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
2010/12/30 960 964 949 960 74,800
2010/12/29 935 962 934 961 110,400
2010/12/28 936 936 929 931 35,000
2010/12/27 936 940 929 938 78,900
2010/12/24 932 932 923 931 50,800
2010/12/22 935 941 922 926 74,800
2010/12/21 930 942 928 934 60,700
2010/12/20 938 944 929 936 86,100
2010/12/17 952 952 938 943 124,700
2010/12/16 948 955 943 951 55,100
2010/12/15 959 959 939 953 103,100
2010/12/14 962 968 952 963 120,400
2010/12/13 949 964 939 962 106,400
2010/12/10 959 959 942 948 161,300
2010/12/09 958 968 949 956 89,200
2010/12/08 941 956 938 953 108,900
2010/12/07 928 943 926 941 215,100
2010/12/06 922 933 919 929 131,100
2010/12/03 908 924 906 922 174,700
2010/12/02 896 908 895 902 209,200
2010/12/01 879 887 873 881 190,700
2010/11/30 870 880 864 864 99,900
2010/11/29 871 888 868 875 59,800
2010/11/26 867 884 863 874 112,800
2010/11/25 869 882 862 876 103,800
2010/11/24 878 878 864 869 96,900
2010/11/22 882 885 879 881 84,900
2010/11/19 880 884 873 874 37,800
2010/11/18 867 878 866 877 83,800
2010/11/17 868 879 866 872 66,400
2010/11/16 882 885 866 870 100,600
2010/11/15 874 879 868 874 51,800
2010/11/12 882 885 863 866 94,700
2010/11/11 860 882 854 878 88,100
2010/11/10 855 883 855 867 76,900
2010/11/09 867 881 851 858 102,300
2010/11/08 861 869 856 864 66,600
2010/11/05 837 868 834 859 162,400
2010/11/04 838 854 831 837 111,200
2010/11/02 861 862 835 837 84,700
2010/11/01 853 875 850 866 131,200
2010/10/29 863 872 856 857 88,100
2010/10/28 847 875 842 875 397,700
2010/10/27 841 864 832 851 129,900
2010/10/26 840 856 832 840 107,700
2010/10/25 844 850 827 842 149,400
2010/10/22 851 868 848 853 141,800
2010/10/21 864 870 848 858 84,100
2010/10/20 868 873 855 864 55,700
2010/10/19 880 895 877 881 105,000
2010/10/18 876 894 874 888 57,500
2010/10/15 896 896 870 874 56,000
2010/10/14 881 908 881 896 145,900
2010/10/13 862 884 862 880 141,400
2010/10/12 893 906 856 861 189,500
2010/10/08 910 911 891 892 178,100
2010/10/07 919 930 911 917 130,600
2010/10/06 955 955 918 919 194,300
2010/10/05 924 956 919 954 203,100
2010/10/04 942 949 926 932 124,000
2010/10/01 956 956 939 950 131,000
2010/09/30 967 971 943 947 96,800
2010/09/29 962 969 960 969 126,100
2010/09/28 958 965 953 962 133,900
2010/09/27 946 964 942 962 342,400
2010/09/24 919 932 911 931 240,100
2010/09/22 905 923 904 911 87,900
2010/09/21 905 909 900 904 54,800
2010/09/17 900 910 900 904 52,400
2010/09/16 904 913 899 901 62,800
2010/09/15 901 909 898 903 74,200
2010/09/14 897 905 896 901 57,600
2010/09/13 903 909 900 901 41,800
2010/09/10 901 909 891 897 274,000
2010/09/09 923 924 916 919 50,800
2010/09/08 932 932 914 921 37,600
2010/09/07 944 944 921 932 39,500
2010/09/06 960 960 947 954 62,200
2010/09/03 949 963 940 962 207,800
2010/09/02 924 931 911 924 53,200
2010/09/01 906 914 899 910 101,500
2010/08/31 953 953 903 905 93,200
2010/08/30 954 980 941 959 95,800
2010/08/27 914 953 914 947 159,400
2010/08/26 929 929 904 921 75,900
2010/08/25 901 924 901 921 99,500
2010/08/24 901 914 899 907 36,200
2010/08/23 903 919 902 903 54,600
2010/08/20 922 931 905 908 65,500
2010/08/19 929 937 926 933 92,700
2010/08/18 938 939 925 931 61,600
2010/08/17 921 928 921 925 48,000
2010/08/16 928 942 927 933 57,500
2010/08/13 945 951 936 946 51,300
2010/08/12 949 953 934 950 50,000
2010/08/11 951 964 938 961 92,800
2010/08/10 959 973 954 962 73,200
2010/08/09 950 969 950 962 46,800
2010/08/06 941 966 941 964 60,000
2010/08/05 929 959 925 952 112,200
2010/08/04 944 944 920 924 64,000
2010/08/03 954 967 940 954 50,400
2010/08/02 947 953 938 948 124,000
2010/07/30 946 952 930 936 78,600
2010/07/29 960 980 953 971 139,800
2010/07/28 961 972 956 960 53,800
2010/07/27 950 966 944 956 48,900
2010/07/26 962 974 940 950 74,600
2010/07/23 949 949 929 937 147,800
2010/07/22 950 951 934 934 25,900
2010/07/21 969 970 951 952 37,400
2010/07/20 961 970 951 958 51,800
2010/07/16 985 990 969 973 65,700
2010/07/15 996 1,002 990 990 56,700
2010/07/14 1,007 1,017 995 1,008 59,900
2010/07/13 1,016 1,016 991 997 91,800
2010/07/12 1,031 1,038 1,015 1,018 57,700
2010/07/09 1,037 1,037 1,023 1,030 46,600
2010/07/08 1,028 1,035 1,021 1,027 107,900
2010/07/07 1,040 1,040 1,013 1,020 36,700
2010/07/06 1,011 1,039 1,010 1,039 51,000
2010/07/05 1,002 1,035 1,002 1,027 79,800
2010/07/02 997 1,012 997 1,004 49,000
2010/07/01 1,014 1,021 992 996 125,300
2010/06/30 994 1,016 989 1,014 96,200
2010/06/29 1,016 1,041 1,010 1,014 80,800
2010/06/28 1,038 1,045 1,008 1,023 199,500
2010/06/25 1,010 1,029 1,000 1,007 139,600
2010/06/24 1,011 1,033 1,002 1,016 59,100
2010/06/23 1,034 1,035 1,011 1,012 82,200
2010/06/22 1,045 1,056 1,042 1,054 97,200
2010/06/21 1,057 1,064 1,043 1,048 109,600
2010/06/18 1,021 1,046 1,007 1,046 189,600
2010/06/17 1,017 1,031 1,010 1,023 67,500
2010/06/16 1,020 1,029 1,013 1,029 102,700
2010/06/15 1,015 1,016 994 1,006 101,600
2010/06/14 1,022 1,031 1,022 1,024 78,500
2010/06/11 1,012 1,024 1,000 1,012 206,300
2010/06/10 997 1,004 983 997 78,300
2010/06/09 988 1,000 978 997 84,600
2010/06/08 972 1,004 968 997 114,000
2010/06/07 969 979 967 972 136,500
2010/06/04 994 1,005 982 1,003 103,300
2010/06/03 988 1,006 972 994 109,900
2010/06/02 981 1,006 977 984 154,000
2010/06/01 1,005 1,008 994 996 89,900
2010/05/31 985 1,004 979 1,001 98,700
2010/05/28 959 1,000 950 985 344,100
2010/05/27 931 949 922 944 273,700
2010/05/26 995 995 938 944 364,000
2010/05/25 1,000 1,001 976 980 116,200
2010/05/24 986 1,011 984 1,005 153,000
2010/05/21 1,010 1,011 984 996 165,200
2010/05/20 1,020 1,032 1,011 1,025 78,400
2010/05/19 1,007 1,033 1,007 1,027 154,300
2010/05/18 1,046 1,061 1,023 1,029 119,700
2010/05/17 1,050 1,067 1,042 1,048 240,800
2010/05/14 1,079 1,085 1,064 1,071 118,700
2010/05/13 1,075 1,114 1,075 1,097 205,400
2010/05/12 1,085 1,091 1,064 1,069 204,100
2010/05/11 1,091 1,121 1,073 1,084 260,500
2010/05/10 1,079 1,091 1,028 1,078 424,200
2010/05/07 1,074 1,120 1,051 1,109 190,600
2010/05/06 1,130 1,148 1,094 1,131 262,000
2010/04/30 1,131 1,167 1,131 1,151 197,200
2010/04/28 1,135 1,137 1,106 1,117 203,000
2010/04/27 1,174 1,174 1,162 1,164 70,800
2010/04/26 1,159 1,178 1,150 1,173 139,700
2010/04/23 1,112 1,154 1,112 1,153 113,300
2010/04/22 1,122 1,127 1,101 1,118 169,100
2010/04/21 1,142 1,145 1,127 1,134 117,000
2010/04/20 1,125 1,150 1,123 1,132 138,600
2010/04/19 1,111 1,120 1,052 1,116 195,900
2010/04/16 1,146 1,149 1,128 1,136 101,600
2010/04/15 1,152 1,152 1,137 1,145 57,300
2010/04/14 1,151 1,155 1,129 1,141 205,000
2010/04/13 1,168 1,168 1,131 1,149 127,200
2010/04/12 1,108 1,160 1,108 1,156 161,400
2010/04/09 1,133 1,142 1,112 1,137 108,100
2010/04/08 1,155 1,155 1,139 1,145 163,200
2010/04/07 1,138 1,158 1,135 1,154 213,800
2010/04/06 1,129 1,134 1,120 1,128 89,700
2010/04/05 1,123 1,138 1,110 1,129 133,900
2010/04/02 1,117 1,117 1,095 1,113 100,200
2010/04/01 1,124 1,124 1,086 1,116 211,200
2010/03/31 1,090 1,133 1,086 1,123 259,000
2010/03/30 1,062 1,089 1,058 1,087 154,800
2010/03/29 1,060 1,065 1,059 1,061 115,500
2010/03/26 1,070 1,070 1,055 1,069 132,600
2010/03/25 1,070 1,070 1,055 1,060 130,400
2010/03/24 1,056 1,067 1,052 1,065 121,200
2010/03/23 1,040 1,059 1,040 1,056 67,600
2010/03/19 1,055 1,058 1,047 1,055 55,700
2010/03/18 1,059 1,059 1,048 1,051 135,300
2010/03/17 1,041 1,056 1,041 1,053 90,400
2010/03/16 1,036 1,052 1,034 1,045 105,000
2010/03/15 1,050 1,051 1,037 1,045 60,800
2010/03/12 1,050 1,058 1,033 1,054 181,000
2010/03/11 1,050 1,058 1,041 1,051 147,800
2010/03/10 1,040 1,047 1,035 1,042 115,500
2010/03/09 1,025 1,035 1,023 1,031 86,000
2010/03/08 1,027 1,038 1,021 1,034 139,300
2010/03/05 1,002 1,021 1,001 1,015 83,100
2010/03/04 1,000 1,007 995 1,001 125,700
2010/03/03 997 1,007 997 1,007 82,500
2010/03/02 1,001 1,008 993 1,006 133,200
2010/03/01 1,001 1,009 997 1,004 67,500
2010/02/26 1,000 1,007 991 1,001 113,000
2010/02/25 990 1,001 983 999 134,100
2010/02/24 992 998 986 992 96,000
2010/02/23 1,015 1,015 993 1,002 141,100
2010/02/22 1,008 1,018 1,004 1,012 118,900
2010/02/19 1,001 1,002 992 998 117,200
2010/02/18 1,003 1,008 993 1,003 163,200
2010/02/17 997 1,004 989 1,003 141,700
2010/02/16 1,000 1,010 988 996 102,900
2010/02/15 977 1,001 977 997 197,200
2010/02/12 980 987 969 987 207,000
2010/02/10 964 973 956 967 143,600
2010/02/09 958 958 946 955 269,100
2010/02/08 960 970 953 967 168,900
2010/02/05 957 977 957 973 154,500
2010/02/04 975 981 969 979 100,000
2010/02/03 953 963 947 960 195,000
2010/02/02 950 960 939 953 293,700
2010/02/01 965 983 957 970 230,700
2010/01/29 972 978 955 965 87,200
2010/01/28 956 975 947 972 92,700
2010/01/27 970 976 956 957 101,500
2010/01/26 976 985 963 965 117,600
2010/01/25 939 968 939 967 98,500
2010/01/22 949 956 943 954 65,600
2010/01/21 950 970 936 970 126,600
2010/01/20 949 955 947 951 67,300
2010/01/19 936 947 936 945 58,300
2010/01/18 947 949 939 945 52,100
2010/01/15 939 948 938 946 67,200
2010/01/14 937 949 932 949 52,600
2010/01/13 956 957 936 936 92,700
2010/01/12 964 965 948 955 72,500
2010/01/08 949 963 946 950 153,500
2010/01/07 954 968 954 964 66,300
2010/01/06 955 964 941 960 63,100
2010/01/05 962 967 948 953 127,200
2010/01/04 973 984 953 966 62,300

このページの先頭へ