日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 988 988 952 958 106,400
2009/12/29 985 987 972 981 65,300
2009/12/28 982 983 960 975 125,400
2009/12/25 977 983 972 983 43,100
2009/12/24 989 990 973 979 104,300
2009/12/22 989 991 967 984 135,300
2009/12/21 989 996 966 987 72,600
2009/12/18 978 989 975 984 107,300
2009/12/17 990 995 970 977 92,400
2009/12/16 962 986 958 985 119,000
2009/12/15 958 964 949 953 96,300
2009/12/14 957 957 934 948 86,900
2009/12/11 947 952 931 947 168,400
2009/12/10 967 967 938 946 91,200
2009/12/09 970 971 937 957 97,000
2009/12/08 973 980 952 971 77,700
2009/12/07 985 986 963 972 79,400
2009/12/04 976 983 966 972 118,800
2009/12/03 959 978 945 977 127,500
2009/12/02 957 957 938 949 109,500
2009/12/01 939 956 915 956 130,900
2009/11/30 914 933 911 929 126,400
2009/11/27 928 934 907 914 179,000
2009/11/26 936 937 911 928 221,900
2009/11/25 922 937 906 936 319,700
2009/11/24 930 945 920 929 188,300
2009/11/20 904 936 904 927 215,100
2009/11/19 922 922 904 914 141,600
2009/11/18 924 929 908 921 215,000
2009/11/17 926 936 910 923 243,200
2009/11/16 956 957 939 943 154,700
2009/11/13 966 975 962 966 143,800
2009/11/12 969 977 951 962 193,600
2009/11/11 968 983 960 967 174,200
2009/11/10 971 982 963 967 171,200
2009/11/09 970 979 953 961 222,000
2009/11/06 987 987 966 979 220,900
2009/11/05 966 993 964 984 317,400
2009/11/04 990 991 961 964 396,100
2009/11/02 932 1,015 930 1,008 511,000
2009/10/30 947 955 918 931 379,200
2009/10/29 921 933 913 927 532,100
2009/10/28 935 953 935 947 251,100
2009/10/27 960 962 926 930 236,300
2009/10/26 960 969 953 966 319,700
2009/10/23 922 953 921 942 531,000
2009/10/22 937 945 904 912 448,600
2009/10/21 969 971 950 957 145,300
2009/10/20 981 981 954 968 158,500
2009/10/19 950 960 940 958 219,400
2009/10/16 941 954 922 930 278,900
2009/10/15 941 946 927 937 219,500
2009/10/14 914 946 907 942 542,900
2009/10/13 898 910 873 895 449,000
2009/10/09 903 913 877 908 383,600
2009/10/08 910 920 894 912 329,200
2009/10/07 886 890 868 880 341,000
2009/10/06 907 920 885 896 198,400
2009/10/05 910 927 901 906 266,500
2009/10/02 917 929 906 920 315,200
2009/10/01 976 987 963 967 224,000
2009/09/30 960 969 948 968 196,900
2009/09/29 949 964 945 958 183,400
2009/09/28 946 960 932 947 298,000
2009/09/25 978 978 940 945 461,300
2009/09/24 952 1,000 951 988 652,900
2009/09/18 1,032 1,042 1,018 1,022 195,600
2009/09/17 1,057 1,066 1,026 1,042 231,100
2009/09/16 1,060 1,067 1,011 1,017 415,500
2009/09/15 1,080 1,088 1,058 1,067 172,100
2009/09/14 1,078 1,093 1,077 1,088 299,600
2009/09/11 1,070 1,087 1,049 1,077 393,200
2009/09/10 1,030 1,090 1,023 1,055 409,500
2009/09/09 999 1,020 992 1,015 295,200
2009/09/08 981 997 979 994 335,300
2009/09/07 986 987 972 976 216,200
2009/09/04 992 995 974 987 449,900
2009/09/03 988 992 972 982 181,700
2009/09/02 983 991 978 984 145,700
2009/09/01 990 1,004 989 1,000 212,000
2009/08/31 987 997 975 987 181,400
2009/08/28 984 990 974 977 120,500
2009/08/27 980 981 965 975 134,100
2009/08/26 982 987 964 980 171,700
2009/08/25 949 977 949 972 147,000
2009/08/24 962 974 959 969 328,300
2009/08/21 932 957 929 954 302,900
2009/08/20 903 939 898 927 396,200
2009/08/19 892 906 884 902 237,100
2009/08/18 874 894 871 883 259,300
2009/08/17 884 900 880 881 231,600
2009/08/14 892 898 881 884 266,500
2009/08/13 908 913 898 899 216,900
2009/08/12 914 926 912 918 136,200
2009/08/11 909 935 904 924 338,600
2009/08/10 895 903 888 900 173,000
2009/08/07 904 908 887 898 218,600
2009/08/06 907 919 893 913 328,600
2009/08/05 930 931 904 907 329,700
2009/08/04 966 972 938 938 321,700
2009/08/03 1,013 1,013 989 993 127,500
2009/07/31 993 996 984 995 102,400
2009/07/30 989 989 965 983 148,400
2009/07/29 981 990 973 990 127,000
2009/07/28 980 992 970 991 190,300
2009/07/27 970 980 951 979 163,200
2009/07/24 963 972 951 972 143,600
2009/07/23 958 968 949 958 119,100
2009/07/22 970 977 952 968 136,100
2009/07/21 962 985 961 980 148,600
2009/07/17 935 968 927 957 171,000
2009/07/16 953 953 931 934 125,900
2009/07/15 920 931 915 923 116,100
2009/07/14 906 925 896 921 144,000
2009/07/13 905 921 896 897 162,100
2009/07/10 923 929 911 925 108,500
2009/07/09 961 964 926 933 211,100
2009/07/08 965 974 955 965 246,700
2009/07/07 949 971 948 965 125,700
2009/07/06 961 971 956 959 102,600
2009/07/03 968 992 967 971 122,900
2009/07/02 977 994 977 986 87,200
2009/07/01 980 997 972 980 143,700
2009/06/30 989 989 971 978 120,000
2009/06/29 995 996 969 975 130,600
2009/06/26 998 1,004 975 989 320,300
2009/06/25 974 975 956 968 235,800
2009/06/24 940 951 938 944 182,500
2009/06/23 982 982 956 958 189,600
2009/06/22 996 1,000 983 986 314,800
2009/06/19 1,041 1,044 1,003 1,010 313,100
2009/06/18 1,030 1,047 1,025 1,041 151,300
2009/06/17 1,029 1,031 1,010 1,026 150,500
2009/06/16 1,023 1,030 1,011 1,020 149,700
2009/06/15 1,028 1,048 1,015 1,043 165,400
2009/06/12 988 1,024 986 1,014 401,000
2009/06/11 987 1,002 971 975 480,700
2009/06/10 1,039 1,041 936 981 680,200
2009/06/09 1,029 1,045 1,020 1,040 220,200
2009/06/08 1,000 1,020 1,000 1,010 136,800
2009/06/05 982 1,007 982 997 364,400
2009/06/04 965 985 965 982 245,300
2009/06/03 965 970 959 964 154,400
2009/06/02 929 976 920 960 457,900
2009/06/01 903 917 895 909 269,200
2009/05/29 890 898 874 883 294,000
2009/05/28 907 910 896 899 217,400
2009/05/27 898 919 898 917 172,400
2009/05/26 915 916 898 903 151,500
2009/05/25 890 906 890 902 192,700
2009/05/22 888 905 875 896 145,300
2009/05/21 883 892 880 888 169,700
2009/05/20 881 905 877 897 214,800
2009/05/19 911 915 867 881 523,300
2009/05/18 909 923 899 921 409,900
2009/05/15 861 880 859 869 273,700
2009/05/14 828 872 827 858 400,800
2009/05/13 781 842 780 834 218,300
2009/05/12 787 805 785 789 155,000
2009/05/11 800 802 785 797 152,800
2009/05/08 806 806 792 804 106,500
2009/05/07 808 817 794 798 185,600
2009/05/01 785 808 775 798 192,600
2009/04/30 765 787 762 770 259,000
2009/04/28 755 763 753 755 204,100
2009/04/27 774 774 743 756 195,100
2009/04/24 761 766 742 756 247,500
2009/04/23 774 789 765 781 227,600
2009/04/22 780 798 762 790 461,300
2009/04/21 741 761 727 758 224,100
2009/04/20 770 779 753 765 558,900
2009/04/17 744 756 730 755 264,900
2009/04/16 725 746 719 724 223,200
2009/04/15 700 715 700 709 123,100
2009/04/14 712 715 700 710 139,600
2009/04/13 709 712 701 709 149,400
2009/04/10 710 715 694 705 183,100
2009/04/09 684 704 684 700 187,600
2009/04/08 700 701 686 694 168,600
2009/04/07 705 711 697 709 215,100
2009/04/06 677 700 677 695 242,200
2009/04/03 683 689 671 686 356,700
2009/04/02 655 667 645 661 113,700
2009/04/01 644 659 637 652 162,600
2009/03/31 614 640 614 625 118,700
2009/03/30 647 657 632 632 217,000
2009/03/27 683 688 666 667 153,700
2009/03/26 643 664 643 663 229,000
2009/03/25 647 656 635 654 223,000
2009/03/24 645 645 635 642 258,200
2009/03/23 616 620 610 620 187,700
2009/03/19 601 612 601 606 100,400
2009/03/18 597 619 597 604 236,800
2009/03/17 585 599 585 593 162,200
2009/03/16 579 600 579 592 213,900
2009/03/13 576 593 576 578 305,100
2009/03/12 593 596 580 586 110,000
2009/03/11 600 609 593 593 234,900
2009/03/10 599 607 596 596 228,800
2009/03/09 622 624 609 616 233,300
2009/03/06 595 612 583 602 167,000
2009/03/05 591 611 586 600 253,600
2009/03/04 580 588 578 581 220,500
2009/03/03 575 593 572 580 119,800
2009/03/02 590 590 574 578 115,000
2009/02/27 590 596 586 592 147,300
2009/02/26 573 590 573 575 235,200
2009/02/25 571 582 560 570 228,800
2009/02/24 558 567 556 561 232,300
2009/02/23 557 582 554 577 198,600
2009/02/20 595 602 576 577 331,600
2009/02/19 607 612 596 599 287,500
2009/02/18 598 619 596 617 332,300
2009/02/17 620 620 605 608 247,000
2009/02/16 606 613 598 613 286,500
2009/02/13 603 613 600 609 250,900
2009/02/12 610 620 602 608 301,200
2009/02/10 633 639 610 616 277,600
2009/02/09 681 681 626 627 324,500
2009/02/06 690 695 652 661 405,300
2009/02/05 680 694 668 673 108,900
2009/02/04 680 686 672 680 195,400
2009/02/03 678 688 663 664 430,200
2009/02/02 704 708 675 698 290,200
2009/01/30 705 717 700 704 353,600
2009/01/29 679 727 677 716 420,900
2009/01/28 661 677 658 672 154,700
2009/01/27 646 677 646 671 210,000
2009/01/26 657 658 637 647 230,500
2009/01/23 631 644 625 637 232,700
2009/01/22 623 650 619 641 279,000
2009/01/21 600 638 600 633 284,500
2009/01/20 634 634 622 624 259,500
2009/01/19 648 648 636 644 206,600
2009/01/16 635 653 633 647 214,500
2009/01/15 637 655 635 653 283,300
2009/01/14 621 666 619 657 507,100
2009/01/13 620 621 608 611 298,100
2009/01/09 638 639 627 629 362,100
2009/01/08 660 662 645 649 323,100
2009/01/07 667 675 657 660 322,900
2009/01/06 690 690 652 657 466,200
2009/01/05 707 717 690 697 100,800

このページの先頭へ