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
2013/12/30 1,232 1,249 1,231 1,246 89,400
2013/12/27 1,214 1,220 1,196 1,218 88,500
2013/12/26 1,213 1,219 1,206 1,216 64,200
2013/12/25 1,205 1,213 1,192 1,212 122,700
2013/12/24 1,212 1,228 1,207 1,212 145,900
2013/12/20 1,212 1,231 1,203 1,217 82,100
2013/12/19 1,219 1,235 1,215 1,223 188,300
2013/12/18 1,185 1,211 1,185 1,211 100,800
2013/12/17 1,183 1,196 1,181 1,195 53,700
2013/12/16 1,198 1,200 1,184 1,185 54,500
2013/12/13 1,184 1,210 1,156 1,198 208,700
2013/12/12 1,201 1,201 1,185 1,194 64,400
2013/12/11 1,210 1,221 1,201 1,212 64,900
2013/12/10 1,216 1,226 1,214 1,219 33,800
2013/12/09 1,212 1,228 1,205 1,225 77,300
2013/12/06 1,205 1,208 1,191 1,207 48,400
2013/12/05 1,210 1,231 1,207 1,207 58,200
2013/12/04 1,228 1,228 1,210 1,214 63,500
2013/12/03 1,267 1,274 1,231 1,244 101,400
2013/12/02 1,229 1,272 1,222 1,267 220,200
2013/11/29 1,214 1,227 1,202 1,213 83,600
2013/11/28 1,214 1,224 1,205 1,210 47,100
2013/11/27 1,209 1,224 1,197 1,214 165,400
2013/11/26 1,210 1,230 1,208 1,222 67,000
2013/11/25 1,218 1,233 1,215 1,221 90,400
2013/11/22 1,220 1,238 1,211 1,218 155,000
2013/11/21 1,204 1,217 1,192 1,214 165,800
2013/11/20 1,214 1,230 1,205 1,208 117,900
2013/11/19 1,210 1,218 1,206 1,211 76,500
2013/11/18 1,239 1,239 1,216 1,221 82,600
2013/11/15 1,228 1,246 1,220 1,238 171,500
2013/11/14 1,193 1,222 1,189 1,210 165,300
2013/11/13 1,195 1,195 1,176 1,187 119,300
2013/11/12 1,178 1,190 1,159 1,190 183,700
2013/11/11 1,189 1,189 1,167 1,180 106,400
2013/11/08 1,166 1,200 1,166 1,188 162,900
2013/11/07 1,172 1,189 1,156 1,172 99,500
2013/11/06 1,159 1,187 1,155 1,172 117,700
2013/11/05 1,184 1,184 1,161 1,171 91,800
2013/11/01 1,209 1,215 1,181 1,188 163,100
2013/10/31 1,211 1,215 1,194 1,201 90,900
2013/10/30 1,229 1,233 1,189 1,193 152,000
2013/10/29 1,201 1,230 1,187 1,228 204,600
2013/10/28 1,200 1,205 1,181 1,200 92,600
2013/10/25 1,196 1,218 1,183 1,195 190,500
2013/10/24 1,185 1,192 1,166 1,190 92,900
2013/10/23 1,160 1,205 1,155 1,193 309,200
2013/10/22 1,150 1,157 1,148 1,153 33,900
2013/10/21 1,148 1,152 1,143 1,150 33,800
2013/10/18 1,148 1,148 1,139 1,145 37,300
2013/10/17 1,148 1,150 1,140 1,146 52,400
2013/10/16 1,133 1,147 1,127 1,144 109,800
2013/10/15 1,133 1,143 1,128 1,132 41,500
2013/10/11 1,135 1,143 1,120 1,128 155,500
2013/10/10 1,126 1,145 1,124 1,132 133,200
2013/10/09 1,101 1,143 1,099 1,116 245,900
2013/10/08 1,107 1,145 1,095 1,104 302,500
2013/10/07 1,081 1,095 1,079 1,083 96,900
2013/10/04 1,085 1,110 1,081 1,092 83,500
2013/10/03 1,086 1,097 1,081 1,089 94,500
2013/10/02 1,096 1,105 1,060 1,086 121,100
2013/10/01 1,109 1,115 1,092 1,095 83,800
2013/09/30 1,094 1,108 1,090 1,103 42,800
2013/09/27 1,120 1,123 1,096 1,103 106,600
2013/09/26 1,085 1,126 1,085 1,120 222,200
2013/09/25 1,111 1,122 1,087 1,097 388,700
2013/09/24 1,117 1,130 1,102 1,121 126,500
2013/09/20 1,126 1,134 1,122 1,129 73,300
2013/09/19 1,117 1,135 1,117 1,135 60,300
2013/09/18 1,093 1,114 1,089 1,110 75,000
2013/09/17 1,095 1,113 1,090 1,097 89,500
2013/09/13 1,108 1,130 1,096 1,108 104,700
2013/09/12 1,127 1,129 1,113 1,118 30,200
2013/09/11 1,125 1,140 1,121 1,126 35,100
2013/09/10 1,110 1,130 1,109 1,125 133,000
2013/09/09 1,124 1,138 1,109 1,118 36,900
2013/09/06 1,106 1,119 1,092 1,100 62,100
2013/09/05 1,113 1,113 1,090 1,104 24,700
2013/09/04 1,084 1,114 1,082 1,107 54,000
2013/09/03 1,095 1,111 1,088 1,104 58,600
2013/09/02 1,084 1,097 1,084 1,086 32,000
2013/08/30 1,095 1,109 1,080 1,083 76,300
2013/08/29 1,092 1,113 1,092 1,101 42,100
2013/08/28 1,110 1,120 1,083 1,108 91,600
2013/08/27 1,135 1,140 1,113 1,126 47,600
2013/08/26 1,135 1,145 1,118 1,135 58,300
2013/08/23 1,136 1,148 1,125 1,135 82,900
2013/08/22 1,122 1,125 1,108 1,119 31,600
2013/08/21 1,140 1,140 1,114 1,121 44,200
2013/08/20 1,125 1,160 1,124 1,138 53,500
2013/08/19 1,120 1,144 1,110 1,135 54,500
2013/08/16 1,146 1,146 1,109 1,135 133,500
2013/08/15 1,146 1,149 1,141 1,145 64,100
2013/08/14 1,150 1,159 1,132 1,157 61,500
2013/08/13 1,122 1,154 1,100 1,149 114,300
2013/08/12 1,098 1,122 1,090 1,115 134,400
2013/08/09 1,088 1,106 1,088 1,098 92,800
2013/08/08 1,085 1,127 1,077 1,081 91,700
2013/08/07 1,100 1,125 1,093 1,097 102,700
2013/08/06 1,077 1,111 1,072 1,109 157,500
2013/08/05 1,033 1,081 1,033 1,076 114,800
2013/08/02 1,013 1,100 1,010 1,063 249,300
2013/08/01 1,098 1,098 1,002 1,006 166,900
2013/07/31 1,092 1,115 1,077 1,080 173,400
2013/07/30 1,045 1,099 1,020 1,084 99,500
2013/07/29 1,072 1,077 1,045 1,046 61,000
2013/07/26 1,108 1,114 1,089 1,090 66,100
2013/07/25 1,111 1,157 1,111 1,120 119,000
2013/07/24 1,114 1,150 1,111 1,133 108,800
2013/07/23 1,100 1,117 1,100 1,110 92,400
2013/07/22 1,098 1,114 1,085 1,111 67,200
2013/07/19 1,100 1,100 1,070 1,087 39,700
2013/07/18 1,082 1,101 1,082 1,093 52,300
2013/07/17 1,090 1,100 1,081 1,086 61,800
2013/07/16 1,093 1,103 1,083 1,085 33,900
2013/07/12 1,089 1,103 1,087 1,091 37,300
2013/07/11 1,086 1,097 1,072 1,092 51,900
2013/07/10 1,115 1,115 1,086 1,095 69,300
2013/07/09 1,103 1,115 1,090 1,113 45,400
2013/07/08 1,117 1,121 1,088 1,089 27,900
2013/07/05 1,114 1,120 1,104 1,111 21,600
2013/07/04 1,106 1,125 1,095 1,110 78,400
2013/07/03 1,094 1,121 1,080 1,113 94,200
2013/07/02 1,078 1,110 1,077 1,101 96,100
2013/07/01 1,050 1,112 1,043 1,108 212,500
2013/06/28 1,000 1,028 994 1,022 85,700
2013/06/27 974 987 954 985 92,400
2013/06/26 1,001 1,014 965 971 50,700
2013/06/25 1,010 1,017 987 1,001 71,900
2013/06/24 1,025 1,033 1,015 1,020 60,300
2013/06/21 991 1,023 982 1,018 158,600
2013/06/20 1,036 1,036 995 1,005 125,800
2013/06/19 1,037 1,048 1,027 1,042 125,300
2013/06/18 1,030 1,035 1,023 1,033 158,600
2013/06/17 959 1,020 957 1,018 191,100
2013/06/14 960 978 955 956 155,300
2013/06/13 967 967 937 951 96,600
2013/06/12 975 998 956 995 133,600
2013/06/11 994 1,001 977 985 130,900
2013/06/10 947 999 945 994 137,400
2013/06/07 940 956 920 941 235,600
2013/06/06 989 990 944 947 256,700
2013/06/05 1,018 1,042 997 998 180,300
2013/06/04 1,052 1,053 1,003 1,018 201,900
2013/06/03 1,047 1,062 1,031 1,052 218,100
2013/05/31 1,027 1,062 1,026 1,053 178,800
2013/05/30 1,020 1,041 1,001 1,008 149,700
2013/05/29 1,039 1,057 1,022 1,040 127,300
2013/05/28 1,013 1,044 1,008 1,034 116,700
2013/05/27 1,049 1,049 996 1,028 121,200
2013/05/24 1,023 1,072 1,016 1,050 270,400
2013/05/23 1,077 1,095 1,014 1,015 330,300
2013/05/22 1,126 1,127 1,090 1,090 325,300
2013/05/21 1,141 1,145 1,123 1,127 226,900
2013/05/20 1,163 1,175 1,137 1,139 188,600
2013/05/17 1,143 1,170 1,132 1,158 164,800
2013/05/16 1,145 1,147 1,093 1,132 210,600
2013/05/15 1,180 1,185 1,140 1,145 256,400
2013/05/14 1,183 1,214 1,175 1,176 305,400
2013/05/13 1,205 1,215 1,168 1,186 287,000
2013/05/10 1,208 1,249 1,196 1,218 301,500
2013/05/09 1,146 1,243 1,116 1,238 340,800
2013/05/08 1,149 1,162 1,113 1,116 187,900
2013/05/07 1,098 1,184 1,094 1,179 299,100
2013/05/02 1,064 1,082 1,064 1,080 55,200
2013/05/01 1,100 1,100 1,066 1,066 128,300
2013/04/30 1,084 1,122 1,077 1,107 141,000
2013/04/26 1,081 1,092 1,062 1,065 78,500
2013/04/25 1,076 1,090 1,076 1,084 93,500
2013/04/24 1,080 1,083 1,070 1,080 78,300
2013/04/23 1,066 1,083 1,064 1,071 74,100
2013/04/22 1,069 1,085 1,058 1,070 98,200
2013/04/19 1,057 1,071 1,041 1,052 83,600
2013/04/18 1,083 1,087 1,057 1,058 84,200
2013/04/17 1,065 1,095 1,060 1,087 120,000
2013/04/16 1,050 1,060 1,031 1,052 95,500
2013/04/15 1,048 1,069 1,044 1,061 83,800
2013/04/12 1,046 1,057 1,035 1,043 102,800
2013/04/11 1,076 1,099 1,054 1,061 96,600
2013/04/10 1,072 1,084 1,058 1,074 76,600
2013/04/09 1,100 1,106 1,061 1,064 121,300
2013/04/08 1,114 1,132 1,074 1,103 169,100
2013/04/05 1,084 1,114 1,076 1,109 214,300
2013/04/04 986 1,060 979 1,060 166,400
2013/04/03 960 987 960 987 84,200
2013/04/02 957 969 930 945 190,300
2013/04/01 1,061 1,061 983 983 88,300
2013/03/29 1,072 1,079 1,058 1,064 75,100
2013/03/28 1,080 1,080 1,055 1,064 84,100
2013/03/27 1,063 1,081 1,048 1,080 102,100
2013/03/26 1,066 1,091 1,066 1,089 124,700
2013/03/25 1,061 1,086 1,059 1,075 113,100
2013/03/22 1,070 1,073 1,048 1,053 119,400
2013/03/21 1,075 1,102 1,063 1,073 179,100
2013/03/19 1,064 1,069 1,050 1,059 67,200
2013/03/18 1,036 1,070 1,025 1,064 209,200
2013/03/15 1,028 1,038 1,026 1,036 136,700
2013/03/14 1,031 1,032 997 1,022 151,400
2013/03/13 987 1,029 987 1,024 127,100
2013/03/12 1,025 1,026 986 987 169,700
2013/03/11 1,031 1,038 1,017 1,032 113,300
2013/03/08 1,002 1,029 1,001 1,023 222,400
2013/03/07 1,023 1,034 1,007 1,007 117,300
2013/03/06 1,050 1,050 1,021 1,029 80,900
2013/03/05 1,040 1,053 1,030 1,044 143,000
2013/03/04 1,006 1,028 1,006 1,017 78,400
2013/03/01 1,000 1,004 993 998 120,300
2013/02/28 1,002 1,009 987 1,000 114,100
2013/02/27 974 1,006 974 999 160,100
2013/02/26 962 984 956 979 75,700
2013/02/25 979 993 979 985 70,800
2013/02/22 973 975 950 971 67,800
2013/02/21 972 997 969 979 96,100
2013/02/20 954 972 954 972 52,700
2013/02/19 950 968 948 957 71,800
2013/02/18 931 949 931 947 67,900
2013/02/15 916 934 905 930 151,800
2013/02/14 900 921 899 916 112,200
2013/02/13 918 918 899 901 85,100
2013/02/12 937 943 929 930 69,400
2013/02/08 937 940 913 924 96,900
2013/02/07 935 936 913 920 72,500
2013/02/06 911 941 911 937 114,200
2013/02/05 921 922 896 898 108,900
2013/02/04 890 932 890 929 174,500
2013/02/01 862 880 859 872 104,200
2013/01/31 846 856 840 847 124,200
2013/01/30 846 859 843 852 71,100
2013/01/29 848 857 844 845 98,300
2013/01/28 859 865 850 850 106,700
2013/01/25 872 884 857 863 118,100
2013/01/24 850 870 838 868 95,200
2013/01/23 851 870 851 854 86,900
2013/01/22 864 870 851 857 68,800
2013/01/21 844 866 838 865 107,700
2013/01/18 839 843 835 841 71,000
2013/01/17 827 834 819 829 110,500
2013/01/16 822 837 817 827 157,700
2013/01/15 805 822 804 820 91,300
2013/01/11 788 799 783 798 76,800
2013/01/10 784 787 780 782 59,200
2013/01/09 779 788 773 784 143,400
2013/01/08 782 789 778 783 108,400
2013/01/07 768 782 767 781 100,300
2013/01/04 777 781 764 768 173,400

このページの先頭へ