NSD(9759)の株価時系列情報
NSD(9759)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 2,925 | 2,942 | 2,912 | 2,918 | 228,700 |
2024/03/27 | 2,988 | 3,030 | 2,988 | 3,010 | 190,000 |
2024/03/26 | 2,987 | 3,000 | 2,975 | 2,988 | 187,600 |
2024/03/25 | 3,015 | 3,020 | 2,984 | 2,992 | 185,000 |
2024/03/22 | 2,985 | 3,010 | 2,978 | 3,005 | 114,200 |
2024/03/21 | 3,000 | 3,040 | 2,962 | 2,962 | 228,500 |
2024/03/19 | 2,972 | 3,000 | 2,966 | 2,989 | 187,600 |
2024/03/18 | 2,908 | 2,974 | 2,900 | 2,972 | 148,700 |
2024/03/15 | 2,997 | 3,010 | 2,886 | 2,904 | 420,000 |
2024/03/14 | 2,968 | 3,015 | 2,967 | 2,993 | 312,200 |
2024/03/13 | 2,943 | 2,973 | 2,913 | 2,967 | 320,400 |
2024/03/12 | 2,857 | 2,964 | 2,839 | 2,914 | 335,000 |
2024/03/11 | 2,840 | 2,866 | 2,839 | 2,866 | 192,500 |
2024/03/08 | 2,848 | 2,884 | 2,845 | 2,860 | 236,400 |
2024/03/07 | 2,850 | 2,868 | 2,845 | 2,856 | 159,300 |
2024/03/06 | 2,830 | 2,862 | 2,825 | 2,844 | 165,500 |
2024/03/05 | 2,840 | 2,893 | 2,834 | 2,854 | 184,800 |
2024/03/04 | 2,861 | 2,865 | 2,834 | 2,841 | 282,000 |
2024/03/01 | 2,855 | 2,880 | 2,851 | 2,870 | 267,200 |
2024/02/29 | 2,860 | 2,886 | 2,850 | 2,855 | 246,100 |
2024/02/28 | 2,840 | 2,877 | 2,840 | 2,870 | 165,000 |
2024/02/27 | 2,831 | 2,874 | 2,831 | 2,865 | 152,600 |
2024/02/26 | 2,825 | 2,872 | 2,823 | 2,847 | 254,500 |
2024/02/22 | 2,749 | 2,807 | 2,733 | 2,787 | 277,600 |
2024/02/21 | 2,701 | 2,758 | 2,701 | 2,743 | 177,500 |
2024/02/20 | 2,739 | 2,750 | 2,702 | 2,710 | 194,200 |
2024/02/19 | 2,700 | 2,725 | 2,685 | 2,723 | 117,100 |
2024/02/16 | 2,705 | 2,739 | 2,674 | 2,719 | 145,700 |
2024/02/15 | 2,689 | 2,722 | 2,671 | 2,679 | 139,300 |
2024/02/14 | 2,703 | 2,703 | 2,661 | 2,669 | 205,000 |
2024/02/13 | 2,710 | 2,756 | 2,704 | 2,741 | 207,200 |
2024/02/09 | 2,700 | 2,722 | 2,665 | 2,670 | 247,500 |
2024/02/08 | 2,696 | 2,795 | 2,653 | 2,774 | 339,900 |
2024/02/07 | 2,815 | 2,873 | 2,683 | 2,684 | 499,900 |
2024/02/06 | 2,878 | 2,878 | 2,826 | 2,844 | 223,800 |
2024/02/05 | 2,869 | 2,884 | 2,847 | 2,848 | 171,900 |
2024/02/02 | 2,824 | 2,875 | 2,821 | 2,840 | 210,600 |
2024/02/01 | 2,770 | 2,805 | 2,762 | 2,805 | 175,600 |
2024/01/31 | 2,755 | 2,780 | 2,740 | 2,780 | 133,800 |
2024/01/30 | 2,775 | 2,787 | 2,761 | 2,770 | 123,500 |
2024/01/29 | 2,780 | 2,790 | 2,759 | 2,769 | 110,400 |
2024/01/26 | 2,780 | 2,796 | 2,755 | 2,760 | 136,200 |
2024/01/25 | 2,770 | 2,780 | 2,752 | 2,778 | 118,900 |
2024/01/24 | 2,820 | 2,820 | 2,774 | 2,779 | 164,700 |
2024/01/23 | 2,821 | 2,841 | 2,789 | 2,813 | 121,100 |
2024/01/22 | 2,781 | 2,818 | 2,781 | 2,817 | 85,000 |
2024/01/19 | 2,785 | 2,798 | 2,772 | 2,781 | 122,500 |
2024/01/18 | 2,742 | 2,785 | 2,737 | 2,778 | 124,000 |
2024/01/17 | 2,782 | 2,794 | 2,732 | 2,745 | 151,400 |
2024/01/16 | 2,825 | 2,825 | 2,750 | 2,759 | 126,600 |
2024/01/15 | 2,810 | 2,833 | 2,797 | 2,824 | 115,500 |
2024/01/12 | 2,808 | 2,812 | 2,761 | 2,802 | 162,700 |
2024/01/11 | 2,848 | 2,848 | 2,794 | 2,816 | 181,000 |
2024/01/10 | 2,792 | 2,835 | 2,784 | 2,833 | 193,700 |
2024/01/09 | 2,733 | 2,780 | 2,730 | 2,780 | 161,700 |
2024/01/05 | 2,745 | 2,750 | 2,710 | 2,720 | 117,700 |
2024/01/04 | 2,700 | 2,733 | 2,670 | 2,732 | 184,300 |
2023/12/29 | 2,703 | 2,716 | 2,687 | 2,711 | 124,700 |
2023/12/28 | 2,715 | 2,720 | 2,694 | 2,709 | 97,600 |
2023/12/27 | 2,649 | 2,725 | 2,649 | 2,716 | 180,600 |
2023/12/26 | 2,692 | 2,693 | 2,645 | 2,653 | 134,100 |
2023/12/25 | 2,690 | 2,700 | 2,671 | 2,692 | 89,900 |
2023/12/22 | 2,670 | 2,694 | 2,662 | 2,677 | 129,600 |
2023/12/21 | 2,622 | 2,671 | 2,610 | 2,660 | 122,100 |
2023/12/20 | 2,754 | 2,754 | 2,655 | 2,664 | 253,700 |
2023/12/19 | 2,730 | 2,758 | 2,715 | 2,756 | 76,700 |
2023/12/18 | 2,737 | 2,746 | 2,682 | 2,722 | 114,800 |
2023/12/15 | 2,802 | 2,819 | 2,760 | 2,775 | 262,800 |
2023/12/14 | 2,810 | 2,822 | 2,736 | 2,763 | 156,300 |
2023/12/13 | 2,780 | 2,810 | 2,775 | 2,795 | 140,400 |
2023/12/12 | 2,794 | 2,807 | 2,746 | 2,764 | 154,400 |
2023/12/11 | 2,734 | 2,773 | 2,724 | 2,772 | 159,300 |
2023/12/08 | 2,767 | 2,786 | 2,734 | 2,747 | 215,100 |
2023/12/07 | 2,765 | 2,781 | 2,748 | 2,753 | 216,400 |
2023/12/06 | 2,776 | 2,810 | 2,769 | 2,808 | 141,500 |
2023/12/05 | 2,795 | 2,814 | 2,751 | 2,755 | 162,600 |
2023/12/04 | 2,770 | 2,804 | 2,735 | 2,800 | 204,700 |
2023/12/01 | 2,787 | 2,798 | 2,756 | 2,770 | 214,000 |
2023/11/30 | 2,781 | 2,806 | 2,765 | 2,800 | 354,200 |
2023/11/29 | 2,747 | 2,787 | 2,740 | 2,776 | 137,300 |
2023/11/28 | 2,809 | 2,809 | 2,752 | 2,775 | 153,200 |
2023/11/27 | 2,814 | 2,856 | 2,792 | 2,805 | 226,500 |
2023/11/24 | 2,800 | 2,813 | 2,772 | 2,797 | 155,000 |
2023/11/22 | 2,750 | 2,825 | 2,748 | 2,781 | 305,400 |
2023/11/21 | 2,617 | 2,711 | 2,617 | 2,707 | 271,300 |
2023/11/20 | 2,619 | 2,624 | 2,581 | 2,617 | 228,900 |
2023/11/17 | 2,572 | 2,617 | 2,566 | 2,617 | 212,300 |
2023/11/16 | 2,558 | 2,587 | 2,547 | 2,572 | 144,600 |
2023/11/15 | 2,620 | 2,620 | 2,576 | 2,583 | 199,200 |
2023/11/14 | 2,605 | 2,614 | 2,580 | 2,584 | 174,000 |
2023/11/13 | 2,606 | 2,611 | 2,580 | 2,598 | 168,000 |
2023/11/10 | 2,636 | 2,637 | 2,575 | 2,607 | 433,900 |
2023/11/09 | 2,630 | 2,674 | 2,612 | 2,669 | 132,600 |
2023/11/08 | 2,660 | 2,660 | 2,601 | 2,637 | 203,400 |
2023/11/07 | 2,694 | 2,694 | 2,642 | 2,645 | 219,400 |
2023/11/06 | 2,687 | 2,740 | 2,652 | 2,703 | 267,500 |
2023/11/02 | 2,667 | 2,684 | 2,618 | 2,641 | 241,700 |
2023/11/01 | 2,712 | 2,713 | 2,633 | 2,667 | 390,800 |
2023/10/31 | 2,600 | 2,623 | 2,582 | 2,612 | 216,600 |
2023/10/30 | 2,603 | 2,625 | 2,583 | 2,599 | 208,800 |
2023/10/27 | 2,628 | 2,631 | 2,591 | 2,607 | 183,100 |
2023/10/26 | 2,615 | 2,644 | 2,592 | 2,605 | 212,300 |
2023/10/25 | 2,710 | 2,717 | 2,637 | 2,644 | 183,200 |
2023/10/24 | 2,652 | 2,680 | 2,591 | 2,676 | 287,200 |
2023/10/23 | 2,729 | 2,755 | 2,669 | 2,671 | 243,200 |
2023/10/20 | 2,780 | 2,807 | 2,763 | 2,772 | 155,500 |
2023/10/19 | 2,785 | 2,810 | 2,771 | 2,789 | 174,600 |
2023/10/18 | 2,834 | 2,841 | 2,795 | 2,822 | 240,900 |
2023/10/17 | 2,862 | 2,892 | 2,850 | 2,859 | 207,400 |
2023/10/16 | 2,880 | 2,884 | 2,801 | 2,812 | 274,900 |
2023/10/13 | 2,914 | 2,925 | 2,885 | 2,900 | 259,900 |
2023/10/12 | 2,900 | 2,947 | 2,894 | 2,930 | 257,300 |
2023/10/11 | 2,936 | 2,943 | 2,889 | 2,898 | 278,200 |
2023/10/10 | 2,904 | 2,943 | 2,879 | 2,936 | 306,700 |
2023/10/06 | 2,890 | 2,942 | 2,884 | 2,929 | 285,300 |
2023/10/05 | 2,848 | 2,896 | 2,820 | 2,894 | 451,700 |
2023/10/04 | 2,860 | 2,899 | 2,843 | 2,859 | 577,000 |
2023/10/03 | 2,889 | 2,924 | 2,877 | 2,879 | 589,400 |
2023/10/02 | 2,845 | 2,883 | 2,829 | 2,860 | 386,600 |
2023/09/29 | 2,854 | 2,873 | 2,805 | 2,836 | 648,700 |
2023/09/28 | 2,784 | 2,833 | 2,774 | 2,827 | 667,800 |
2023/09/27 | 2,743 | 2,779 | 2,726 | 2,766 | 789,700 |
2023/09/26 | 2,726 | 2,741 | 2,699 | 2,734 | 734,500 |
2023/09/25 | 2,665 | 2,686 | 2,649 | 2,676 | 470,800 |
2023/09/22 | 2,651 | 2,680 | 2,632 | 2,660 | 445,100 |
2023/09/21 | 2,675 | 2,689 | 2,645 | 2,685 | 481,500 |
2023/09/20 | 2,598 | 2,659 | 2,589 | 2,651 | 695,800 |
2023/09/19 | 2,573 | 2,588 | 2,552 | 2,583 | 580,000 |
2023/09/15 | 2,560 | 2,586 | 2,559 | 2,573 | 555,300 |
2023/09/14 | 2,560 | 2,571 | 2,515 | 2,538 | 536,900 |
2023/09/13 | 2,525 | 2,571 | 2,517 | 2,559 | 555,000 |
2023/09/12 | 2,474 | 2,532 | 2,474 | 2,530 | 1,039,000 |
2023/09/11 | 2,470 | 2,477 | 2,440 | 2,465 | 2,839,900 |
2023/09/08 | 2,482 | 2,497 | 2,457 | 2,470 | 779,800 |
2023/09/07 | 2,490 | 2,495 | 2,461 | 2,465 | 623,000 |
2023/09/06 | 2,477 | 2,504 | 2,472 | 2,485 | 950,000 |
2023/09/05 | 2,511 | 2,520 | 2,476 | 2,480 | 2,717,800 |
2023/09/04 | 2,626 | 2,638 | 2,534 | 2,536 | 1,716,800 |
2023/09/01 | 2,569 | 2,640 | 2,564 | 2,636 | 740,800 |
2023/08/31 | 2,510 | 2,578 | 2,505 | 2,558 | 724,400 |
2023/08/30 | 2,525 | 2,539 | 2,504 | 2,508 | 464,900 |
2023/08/29 | 2,534 | 2,572 | 2,528 | 2,528 | 761,900 |
2023/08/28 | 2,525 | 2,565 | 2,518 | 2,535 | 1,684,800 |
2023/08/25 | 2,749 | 2,776 | 2,733 | 2,768 | 68,800 |
2023/08/24 | 2,750 | 2,777 | 2,747 | 2,774 | 80,900 |
2023/08/23 | 2,727 | 2,750 | 2,722 | 2,750 | 72,900 |
2023/08/22 | 2,763 | 2,763 | 2,734 | 2,748 | 71,500 |
2023/08/21 | 2,740 | 2,748 | 2,716 | 2,730 | 160,100 |
2023/08/18 | 2,741 | 2,743 | 2,716 | 2,734 | 69,300 |
2023/08/17 | 2,778 | 2,778 | 2,741 | 2,766 | 98,600 |
2023/08/16 | 2,736 | 2,815 | 2,736 | 2,792 | 192,300 |
2023/08/15 | 2,706 | 2,724 | 2,697 | 2,722 | 69,700 |
2023/08/14 | 2,712 | 2,721 | 2,682 | 2,692 | 67,500 |
2023/08/10 | 2,703 | 2,721 | 2,680 | 2,719 | 69,500 |
2023/08/09 | 2,703 | 2,714 | 2,680 | 2,705 | 45,800 |
2023/08/08 | 2,720 | 2,720 | 2,696 | 2,703 | 46,400 |
2023/08/07 | 2,665 | 2,713 | 2,655 | 2,709 | 80,800 |
2023/08/04 | 2,667 | 2,690 | 2,657 | 2,667 | 70,200 |
2023/08/03 | 2,691 | 2,699 | 2,661 | 2,671 | 161,100 |
2023/08/02 | 2,764 | 2,781 | 2,706 | 2,718 | 190,400 |
2023/08/01 | 2,770 | 2,799 | 2,727 | 2,789 | 168,800 |
2023/07/31 | 2,790 | 2,806 | 2,769 | 2,783 | 155,600 |
2023/07/28 | 2,734 | 2,758 | 2,708 | 2,746 | 148,500 |
2023/07/27 | 2,761 | 2,771 | 2,747 | 2,765 | 95,600 |
2023/07/26 | 2,733 | 2,768 | 2,727 | 2,762 | 120,100 |
2023/07/25 | 2,705 | 2,735 | 2,698 | 2,734 | 147,000 |
2023/07/24 | 2,727 | 2,731 | 2,698 | 2,705 | 86,700 |
2023/07/21 | 2,720 | 2,724 | 2,701 | 2,714 | 112,200 |
2023/07/20 | 2,745 | 2,770 | 2,721 | 2,724 | 164,300 |
2023/07/19 | 2,780 | 2,791 | 2,764 | 2,781 | 140,100 |
2023/07/18 | 2,777 | 2,808 | 2,771 | 2,787 | 72,800 |
2023/07/14 | 2,787 | 2,790 | 2,745 | 2,777 | 100,500 |
2023/07/13 | 2,740 | 2,773 | 2,732 | 2,765 | 54,300 |
2023/07/12 | 2,769 | 2,777 | 2,739 | 2,740 | 74,200 |
2023/07/11 | 2,770 | 2,783 | 2,744 | 2,751 | 92,100 |
2023/07/10 | 2,750 | 2,770 | 2,736 | 2,756 | 133,200 |
2023/07/07 | 2,754 | 2,797 | 2,741 | 2,764 | 117,500 |
2023/07/06 | 2,785 | 2,796 | 2,754 | 2,765 | 79,000 |
2023/07/05 | 2,810 | 2,818 | 2,789 | 2,805 | 93,200 |
2023/07/04 | 2,850 | 2,851 | 2,810 | 2,822 | 144,100 |
2023/07/03 | 2,916 | 2,925 | 2,878 | 2,889 | 120,800 |
2023/06/30 | 2,900 | 2,910 | 2,854 | 2,885 | 183,200 |
2023/06/29 | 2,941 | 2,960 | 2,903 | 2,922 | 110,100 |
2023/06/28 | 2,872 | 2,932 | 2,872 | 2,931 | 164,500 |
2023/06/27 | 2,855 | 2,862 | 2,827 | 2,853 | 98,000 |
2023/06/26 | 2,888 | 2,893 | 2,852 | 2,867 | 162,800 |
2023/06/23 | 2,940 | 2,948 | 2,874 | 2,888 | 124,600 |
2023/06/22 | 2,895 | 2,936 | 2,888 | 2,924 | 176,200 |
2023/06/21 | 2,841 | 2,898 | 2,839 | 2,891 | 148,300 |
2023/06/20 | 2,843 | 2,845 | 2,807 | 2,838 | 106,400 |
2023/06/19 | 2,842 | 2,853 | 2,819 | 2,853 | 94,200 |
2023/06/16 | 2,810 | 2,855 | 2,791 | 2,841 | 450,900 |
2023/06/15 | 2,833 | 2,865 | 2,815 | 2,817 | 176,100 |
2023/06/14 | 2,891 | 2,891 | 2,839 | 2,853 | 135,500 |
2023/06/13 | 2,850 | 2,884 | 2,834 | 2,870 | 196,000 |
2023/06/12 | 2,800 | 2,849 | 2,799 | 2,843 | 152,800 |
2023/06/09 | 2,820 | 2,820 | 2,768 | 2,778 | 252,400 |
2023/06/08 | 2,780 | 2,786 | 2,704 | 2,709 | 209,100 |
2023/06/07 | 2,799 | 2,829 | 2,784 | 2,785 | 203,100 |
2023/06/06 | 2,767 | 2,782 | 2,748 | 2,779 | 91,000 |