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
2017/12/29 2,402 2,422 2,391 2,404 86,800
2017/12/28 2,435 2,435 2,392 2,400 82,100
2017/12/27 2,368 2,442 2,368 2,437 114,100
2017/12/26 2,373 2,381 2,362 2,369 77,100
2017/12/25 2,358 2,365 2,344 2,363 74,000
2017/12/22 2,319 2,374 2,319 2,361 170,100
2017/12/21 2,270 2,329 2,255 2,322 218,600
2017/12/20 2,307 2,312 2,290 2,297 181,000
2017/12/19 2,356 2,359 2,322 2,324 64,100
2017/12/18 2,375 2,381 2,349 2,350 111,800
2017/12/15 2,398 2,430 2,395 2,401 199,400
2017/12/14 2,357 2,380 2,350 2,380 80,300
2017/12/13 2,358 2,376 2,353 2,367 106,400
2017/12/12 2,353 2,359 2,339 2,354 85,900
2017/12/11 2,345 2,355 2,335 2,352 90,200
2017/12/08 2,313 2,341 2,301 2,339 129,800
2017/12/07 2,286 2,353 2,286 2,340 169,200
2017/12/06 2,283 2,301 2,255 2,264 109,300
2017/12/05 2,280 2,285 2,245 2,283 87,200
2017/12/04 2,339 2,348 2,302 2,304 86,100
2017/12/01 2,300 2,328 2,287 2,322 101,200
2017/11/30 2,315 2,315 2,266 2,309 152,000
2017/11/29 2,317 2,347 2,317 2,328 117,200
2017/11/28 2,291 2,303 2,279 2,296 110,100
2017/11/27 2,280 2,280 2,261 2,276 71,100
2017/11/24 2,263 2,274 2,254 2,273 57,400
2017/11/22 2,290 2,296 2,271 2,281 84,400
2017/11/21 2,250 2,271 2,249 2,268 83,700
2017/11/20 2,240 2,259 2,231 2,238 93,500
2017/11/17 2,249 2,265 2,238 2,244 112,300
2017/11/16 2,200 2,252 2,199 2,240 107,900
2017/11/15 2,280 2,287 2,213 2,216 182,700
2017/11/14 2,348 2,348 2,300 2,304 107,800
2017/11/13 2,384 2,384 2,347 2,349 102,100
2017/11/10 2,354 2,381 2,354 2,365 91,200
2017/11/09 2,405 2,423 2,361 2,390 136,000
2017/11/08 2,378 2,414 2,371 2,400 125,900
2017/11/07 2,364 2,402 2,348 2,385 242,200
2017/11/06 2,371 2,406 2,365 2,391 158,800
2017/11/02 2,370 2,389 2,349 2,383 180,900
2017/11/01 2,303 2,413 2,300 2,402 454,300
2017/10/31 2,130 2,277 2,130 2,269 491,700
2017/10/30 2,060 2,130 2,057 2,110 776,200
2017/10/27 2,035 2,063 2,023 2,059 138,600
2017/10/26 2,026 2,032 2,011 2,030 111,300
2017/10/25 2,055 2,060 2,023 2,030 148,600
2017/10/24 2,025 2,059 2,025 2,059 155,000
2017/10/23 2,010 2,032 2,004 2,026 211,400
2017/10/20 1,980 2,001 1,974 1,994 140,500
2017/10/19 2,000 2,000 1,987 1,990 122,300
2017/10/18 2,015 2,017 1,995 2,002 145,600
2017/10/17 2,036 2,036 2,008 2,018 149,200
2017/10/16 2,026 2,037 2,022 2,027 108,200
2017/10/13 2,030 2,034 2,009 2,030 135,400
2017/10/12 2,039 2,044 2,032 2,036 87,900
2017/10/11 2,044 2,048 2,035 2,039 85,700
2017/10/10 2,030 2,052 2,026 2,045 130,900
2017/10/06 2,064 2,073 2,051 2,054 59,400
2017/10/05 2,070 2,087 2,063 2,067 70,700
2017/10/04 2,091 2,095 2,071 2,071 61,600
2017/10/03 2,086 2,092 2,069 2,091 99,600
2017/10/02 2,105 2,110 2,085 2,090 76,600
2017/09/29 2,093 2,102 2,082 2,087 90,900
2017/09/28 2,070 2,097 2,049 2,096 133,500
2017/09/27 2,067 2,067 2,042 2,051 124,500
2017/09/26 2,083 2,086 2,037 2,060 336,100
2017/09/25 2,039 2,068 2,033 2,062 237,600
2017/09/22 2,026 2,031 2,006 2,023 148,100
2017/09/21 2,045 2,048 2,016 2,020 149,600
2017/09/20 2,043 2,045 2,026 2,027 89,100
2017/09/19 2,044 2,045 2,030 2,038 115,800
2017/09/15 2,007 2,036 2,007 2,024 141,300
2017/09/14 2,022 2,023 1,996 2,004 152,700
2017/09/13 2,030 2,047 2,019 2,032 123,300
2017/09/12 2,020 2,028 2,008 2,028 86,700
2017/09/11 2,010 2,024 2,003 2,004 64,900
2017/09/08 1,964 1,990 1,964 1,987 130,800
2017/09/07 1,985 1,985 1,962 1,974 121,100
2017/09/06 1,960 1,989 1,946 1,984 79,300
2017/09/05 2,035 2,039 1,974 1,980 137,000
2017/09/04 2,072 2,073 2,027 2,032 122,400
2017/09/01 2,040 2,076 2,036 2,073 124,900
2017/08/31 2,041 2,044 2,028 2,031 94,100
2017/08/30 2,035 2,044 2,019 2,041 173,800
2017/08/29 2,014 2,024 2,002 2,021 92,500
2017/08/28 2,020 2,034 2,003 2,031 128,300
2017/08/25 2,015 2,026 2,006 2,019 97,200
2017/08/24 2,014 2,031 2,008 2,014 85,600
2017/08/23 2,014 2,028 2,011 2,018 90,800
2017/08/22 1,999 2,009 1,997 2,000 98,200
2017/08/21 2,005 2,016 1,993 2,008 94,600
2017/08/18 2,010 2,015 1,995 2,005 104,900
2017/08/17 2,025 2,040 2,023 2,028 68,300
2017/08/16 2,020 2,035 2,018 2,029 124,800
2017/08/15 2,036 2,044 2,022 2,023 146,500
2017/08/14 2,033 2,035 2,017 2,021 86,600
2017/08/10 2,041 2,059 2,031 2,045 102,400
2017/08/09 2,072 2,076 2,038 2,046 108,100
2017/08/08 2,091 2,096 2,074 2,087 57,200
2017/08/07 2,100 2,108 2,091 2,096 97,500
2017/08/04 2,065 2,097 2,065 2,090 91,500
2017/08/03 2,081 2,101 2,069 2,074 144,600
2017/08/02 2,101 2,114 2,089 2,090 102,200
2017/08/01 2,110 2,119 2,095 2,102 81,300
2017/07/31 2,148 2,148 2,105 2,106 146,900
2017/07/28 2,160 2,166 2,131 2,148 143,900
2017/07/27 2,095 2,183 2,082 2,168 208,600
2017/07/26 2,129 2,129 2,091 2,096 100,100
2017/07/25 2,130 2,136 2,105 2,108 98,500
2017/07/24 2,103 2,128 2,101 2,123 86,200
2017/07/21 2,103 2,128 2,103 2,122 82,500
2017/07/20 2,115 2,130 2,110 2,123 119,600
2017/07/19 2,071 2,119 2,071 2,115 159,200
2017/07/18 2,077 2,088 2,063 2,085 142,300
2017/07/14 2,054 2,081 2,051 2,071 118,600
2017/07/13 2,049 2,064 2,046 2,060 116,200
2017/07/12 2,042 2,057 2,032 2,042 77,700
2017/07/11 2,039 2,057 2,033 2,054 78,200
2017/07/10 2,014 2,033 2,008 2,025 79,500
2017/07/07 2,001 2,013 2,000 2,007 90,000
2017/07/06 2,006 2,018 1,998 2,015 70,700
2017/07/05 2,006 2,009 1,987 2,008 96,500
2017/07/04 2,040 2,042 2,011 2,015 86,100
2017/07/03 2,047 2,060 2,039 2,043 144,900
2017/06/30 2,025 2,029 2,010 2,024 120,000
2017/06/29 2,035 2,044 2,021 2,043 103,200
2017/06/28 2,040 2,047 2,022 2,023 74,200
2017/06/27 2,067 2,082 1,971 2,061 201,200
2017/06/26 2,068 2,071 2,054 2,066 111,100
2017/06/23 2,061 2,068 2,054 2,059 108,200
2017/06/22 2,035 2,067 2,035 2,060 117,500
2017/06/21 2,035 2,060 2,035 2,039 80,500
2017/06/20 2,046 2,056 2,028 2,054 134,600
2017/06/19 2,030 2,041 2,021 2,025 69,200
2017/06/16 2,048 2,050 2,030 2,044 185,300
2017/06/15 2,030 2,046 2,020 2,029 129,200
2017/06/14 2,052 2,082 2,040 2,040 94,500
2017/06/13 2,032 2,060 2,024 2,044 121,100
2017/06/12 2,028 2,057 1,998 2,046 145,700
2017/06/09 2,060 2,066 2,040 2,040 123,100
2017/06/08 2,080 2,089 2,057 2,071 174,200
2017/06/07 2,060 2,080 2,055 2,074 251,400
2017/06/06 2,052 2,058 2,028 2,050 183,600
2017/06/05 2,040 2,055 2,024 2,052 188,100
2017/06/02 2,000 2,041 1,993 2,034 460,200
2017/06/01 1,966 1,999 1,959 1,998 181,900
2017/05/31 1,956 1,982 1,948 1,966 175,200
2017/05/30 1,961 1,966 1,941 1,956 163,000
2017/05/29 1,965 1,969 1,953 1,961 138,000
2017/05/26 1,970 1,976 1,958 1,964 221,900
2017/05/25 1,975 1,998 1,970 1,970 252,000
2017/05/24 1,975 1,985 1,967 1,976 161,200
2017/05/23 1,970 1,990 1,957 1,962 239,500
2017/05/22 1,953 1,976 1,950 1,957 227,700
2017/05/19 1,920 1,957 1,919 1,951 330,700
2017/05/18 1,859 1,930 1,859 1,916 511,900
2017/05/17 1,854 1,874 1,851 1,868 138,000
2017/05/16 1,860 1,874 1,860 1,869 148,500
2017/05/15 1,848 1,867 1,840 1,860 153,300
2017/05/12 1,846 1,855 1,845 1,852 105,900
2017/05/11 1,840 1,873 1,840 1,854 274,300
2017/05/10 1,820 1,839 1,820 1,838 209,700
2017/05/09 1,825 1,832 1,815 1,819 171,000
2017/05/08 1,800 1,829 1,800 1,825 417,900
2017/05/02 1,791 1,795 1,783 1,787 186,600
2017/05/01 1,799 1,807 1,777 1,797 313,400
2017/04/28 1,754 1,828 1,741 1,816 456,400
2017/04/27 1,669 1,737 1,666 1,735 294,100
2017/04/26 1,672 1,673 1,659 1,667 138,200
2017/04/25 1,638 1,661 1,634 1,660 129,200
2017/04/24 1,631 1,638 1,623 1,638 97,800
2017/04/21 1,616 1,618 1,606 1,616 84,800
2017/04/20 1,608 1,609 1,596 1,605 67,100
2017/04/19 1,601 1,620 1,601 1,610 71,400
2017/04/18 1,604 1,611 1,595 1,601 79,600
2017/04/17 1,565 1,594 1,565 1,594 56,400
2017/04/14 1,576 1,581 1,567 1,573 81,800
2017/04/13 1,585 1,596 1,576 1,587 126,100
2017/04/12 1,597 1,598 1,583 1,590 99,600
2017/04/11 1,609 1,615 1,601 1,607 82,200
2017/04/10 1,612 1,633 1,612 1,618 61,100
2017/04/07 1,604 1,621 1,599 1,612 114,300
2017/04/06 1,643 1,650 1,597 1,598 109,300
2017/04/05 1,638 1,653 1,638 1,642 88,600
2017/04/04 1,648 1,649 1,627 1,638 124,800
2017/04/03 1,646 1,653 1,625 1,647 224,900
2017/03/31 1,641 1,643 1,608 1,608 166,100
2017/03/30 1,634 1,643 1,630 1,635 133,000
2017/03/29 1,638 1,646 1,627 1,644 125,000
2017/03/28 1,672 1,672 1,660 1,665 195,300
2017/03/27 1,669 1,669 1,653 1,658 168,800
2017/03/24 1,666 1,683 1,665 1,676 121,100
2017/03/23 1,662 1,670 1,660 1,665 151,600
2017/03/22 1,673 1,675 1,659 1,662 251,900
2017/03/21 1,700 1,707 1,687 1,688 204,400
2017/03/17 1,711 1,715 1,699 1,699 246,300
2017/03/16 1,715 1,726 1,712 1,723 83,500
2017/03/15 1,734 1,734 1,723 1,726 105,100
2017/03/14 1,743 1,743 1,733 1,737 96,000
2017/03/13 1,746 1,756 1,742 1,745 119,200
2017/03/10 1,740 1,748 1,731 1,743 147,700
2017/03/09 1,720 1,729 1,715 1,723 105,300
2017/03/08 1,705 1,717 1,703 1,717 106,300
2017/03/07 1,714 1,717 1,705 1,707 60,900
2017/03/06 1,717 1,724 1,710 1,715 50,300
2017/03/03 1,719 1,730 1,717 1,722 78,700
2017/03/02 1,735 1,737 1,718 1,725 108,800
2017/03/01 1,690 1,724 1,690 1,720 152,400
2017/02/28 1,710 1,718 1,687 1,688 170,500
2017/02/27 1,713 1,719 1,700 1,710 182,100
2017/02/24 1,722 1,736 1,719 1,726 130,000
2017/02/23 1,731 1,747 1,722 1,729 117,900
2017/02/22 1,740 1,749 1,725 1,731 174,400
2017/02/21 1,750 1,753 1,732 1,734 121,400
2017/02/20 1,750 1,756 1,742 1,751 73,800
2017/02/17 1,757 1,762 1,746 1,757 123,700
2017/02/16 1,777 1,777 1,759 1,761 92,400
2017/02/15 1,784 1,785 1,770 1,773 57,900
2017/02/14 1,793 1,793 1,770 1,772 100,500
2017/02/13 1,783 1,792 1,776 1,787 60,800
2017/02/10 1,775 1,777 1,761 1,775 84,200
2017/02/09 1,753 1,758 1,750 1,752 73,700
2017/02/08 1,760 1,760 1,742 1,760 101,100
2017/02/07 1,775 1,775 1,761 1,765 72,800
2017/02/06 1,785 1,792 1,769 1,782 62,300
2017/02/03 1,770 1,782 1,766 1,778 115,200
2017/02/02 1,787 1,791 1,764 1,771 78,100
2017/02/01 1,760 1,786 1,759 1,785 143,500
2017/01/31 1,790 1,790 1,760 1,760 169,700
2017/01/30 1,818 1,838 1,808 1,817 92,600
2017/01/27 1,830 1,831 1,813 1,818 115,400
2017/01/26 1,820 1,829 1,814 1,826 92,600
2017/01/25 1,830 1,830 1,805 1,819 88,400
2017/01/24 1,801 1,809 1,791 1,805 70,100
2017/01/23 1,800 1,805 1,793 1,793 88,800
2017/01/20 1,816 1,825 1,804 1,817 80,700
2017/01/19 1,807 1,819 1,801 1,810 60,000
2017/01/18 1,803 1,814 1,789 1,798 64,300
2017/01/17 1,841 1,841 1,812 1,812 68,100
2017/01/16 1,850 1,856 1,830 1,848 59,700
2017/01/13 1,841 1,863 1,835 1,861 87,500
2017/01/12 1,867 1,870 1,841 1,853 93,500
2017/01/11 1,880 1,880 1,863 1,869 76,400
2017/01/10 1,893 1,897 1,870 1,878 79,000
2017/01/06 1,865 1,892 1,865 1,890 119,700
2017/01/05 1,856 1,884 1,856 1,881 124,700
2017/01/04 1,850 1,874 1,849 1,854 185,200

このページの先頭へ