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
2018/12/28 2,125 2,138 2,086 2,122 83,100
2018/12/27 2,117 2,143 2,096 2,132 147,100
2018/12/26 1,991 2,041 1,990 2,026 204,200
2018/12/25 1,960 1,960 1,905 1,933 161,900
2018/12/21 2,047 2,050 2,009 2,010 152,200
2018/12/20 2,135 2,135 2,062 2,067 101,900
2018/12/19 2,149 2,183 2,133 2,158 96,900
2018/12/18 2,160 2,160 2,133 2,138 78,600
2018/12/17 2,220 2,220 2,178 2,193 70,900
2018/12/14 2,261 2,270 2,222 2,226 90,800
2018/12/13 2,270 2,270 2,235 2,267 107,200
2018/12/12 2,232 2,263 2,220 2,255 85,400
2018/12/11 2,328 2,328 2,242 2,248 128,400
2018/12/10 2,350 2,364 2,316 2,328 74,000
2018/12/07 2,346 2,385 2,342 2,376 92,300
2018/12/06 2,390 2,392 2,325 2,346 92,400
2018/12/05 2,364 2,401 2,357 2,388 85,900
2018/12/04 2,445 2,449 2,397 2,400 123,200
2018/12/03 2,409 2,441 2,393 2,428 109,700
2018/11/30 2,398 2,418 2,381 2,392 115,900
2018/11/29 2,399 2,429 2,395 2,402 113,600
2018/11/28 2,370 2,392 2,366 2,374 87,300
2018/11/27 2,390 2,401 2,359 2,365 83,200
2018/11/26 2,411 2,411 2,360 2,370 115,000
2018/11/22 2,330 2,401 2,330 2,396 73,700
2018/11/21 2,334 2,346 2,315 2,330 122,500
2018/11/20 2,352 2,365 2,338 2,346 119,700
2018/11/19 2,352 2,380 2,350 2,377 94,300
2018/11/16 2,340 2,380 2,340 2,353 120,400
2018/11/15 2,300 2,349 2,300 2,340 99,400
2018/11/14 2,348 2,365 2,314 2,317 117,500
2018/11/13 2,350 2,357 2,291 2,347 123,900
2018/11/12 2,370 2,420 2,366 2,399 102,800
2018/11/09 2,400 2,428 2,374 2,393 67,400
2018/11/08 2,396 2,419 2,371 2,406 73,000
2018/11/07 2,377 2,405 2,354 2,379 132,000
2018/11/06 2,388 2,425 2,388 2,398 125,500
2018/11/05 2,366 2,385 2,340 2,376 108,100
2018/11/02 2,400 2,427 2,354 2,388 197,700
2018/11/01 2,425 2,440 2,405 2,427 153,300
2018/10/31 2,220 2,402 2,219 2,394 260,300
2018/10/30 2,131 2,210 2,124 2,179 202,500
2018/10/29 2,220 2,235 2,163 2,166 119,900
2018/10/26 2,369 2,369 2,221 2,227 142,700
2018/10/25 2,386 2,398 2,320 2,324 127,000
2018/10/24 2,460 2,465 2,404 2,420 115,400
2018/10/23 2,460 2,472 2,444 2,450 112,800
2018/10/22 2,438 2,477 2,426 2,469 76,000
2018/10/19 2,452 2,462 2,437 2,449 95,700
2018/10/18 2,500 2,510 2,496 2,497 73,900
2018/10/17 2,463 2,495 2,463 2,486 75,200
2018/10/16 2,419 2,444 2,417 2,440 117,200
2018/10/15 2,434 2,443 2,418 2,432 107,200
2018/10/12 2,414 2,474 2,409 2,458 139,400
2018/10/11 2,425 2,435 2,400 2,415 173,800
2018/10/10 2,464 2,501 2,458 2,475 77,700
2018/10/09 2,440 2,469 2,440 2,455 159,700
2018/10/05 2,450 2,481 2,445 2,461 111,500
2018/10/04 2,500 2,518 2,476 2,482 107,600
2018/10/03 2,514 2,519 2,471 2,473 206,900
2018/10/02 2,549 2,570 2,521 2,528 127,800
2018/10/01 2,510 2,546 2,510 2,540 84,900
2018/09/28 2,520 2,539 2,509 2,523 80,800
2018/09/27 2,515 2,545 2,491 2,511 164,800
2018/09/26 2,467 2,520 2,460 2,517 146,500
2018/09/25 2,413 2,461 2,411 2,461 325,200
2018/09/21 2,354 2,414 2,352 2,408 185,200
2018/09/20 2,360 2,366 2,334 2,346 113,900
2018/09/19 2,344 2,357 2,324 2,340 116,800
2018/09/18 2,279 2,336 2,270 2,331 98,400
2018/09/14 2,299 2,315 2,265 2,284 115,400
2018/09/13 2,256 2,293 2,245 2,282 84,100
2018/09/12 2,311 2,328 2,235 2,255 98,300
2018/09/11 2,328 2,338 2,296 2,311 63,900
2018/09/10 2,290 2,328 2,285 2,320 80,400
2018/09/07 2,280 2,311 2,272 2,295 72,400
2018/09/06 2,288 2,302 2,261 2,289 82,900
2018/09/05 2,310 2,324 2,297 2,306 45,200
2018/09/04 2,320 2,334 2,298 2,322 65,000
2018/09/03 2,324 2,324 2,281 2,301 41,300
2018/08/31 2,311 2,336 2,305 2,321 49,500
2018/08/30 2,350 2,350 2,307 2,318 61,100
2018/08/29 2,317 2,349 2,306 2,329 49,300
2018/08/28 2,352 2,355 2,311 2,316 43,000
2018/08/27 2,335 2,342 2,316 2,341 75,600
2018/08/24 2,292 2,317 2,285 2,306 43,700
2018/08/23 2,220 2,280 2,212 2,271 86,400
2018/08/22 2,206 2,237 2,202 2,220 70,900
2018/08/21 2,250 2,250 2,215 2,222 48,200
2018/08/20 2,272 2,289 2,258 2,258 69,600
2018/08/17 2,280 2,311 2,271 2,278 43,900
2018/08/16 2,310 2,344 2,267 2,270 96,200
2018/08/15 2,343 2,356 2,326 2,342 92,000
2018/08/14 2,300 2,349 2,298 2,349 64,900
2018/08/13 2,320 2,335 2,293 2,299 58,600
2018/08/10 2,395 2,395 2,357 2,364 89,000
2018/08/09 2,410 2,416 2,390 2,397 62,400
2018/08/08 2,414 2,457 2,414 2,421 123,300
2018/08/07 2,381 2,413 2,370 2,409 64,300
2018/08/06 2,383 2,410 2,369 2,373 63,600
2018/08/03 2,412 2,426 2,369 2,373 93,200
2018/08/02 2,410 2,431 2,384 2,398 124,200
2018/08/01 2,419 2,459 2,384 2,395 129,900
2018/07/31 2,464 2,510 2,392 2,398 195,200
2018/07/30 2,510 2,544 2,491 2,502 174,300
2018/07/27 2,500 2,520 2,492 2,520 108,200
2018/07/26 2,465 2,492 2,451 2,490 113,500
2018/07/25 2,461 2,469 2,441 2,462 71,200
2018/07/24 2,477 2,501 2,463 2,468 51,400
2018/07/23 2,470 2,506 2,460 2,471 63,900
2018/07/20 2,485 2,517 2,476 2,497 58,300
2018/07/19 2,500 2,508 2,477 2,489 47,800
2018/07/18 2,540 2,547 2,511 2,516 59,600
2018/07/17 2,465 2,520 2,463 2,511 65,900
2018/07/13 2,464 2,477 2,451 2,460 58,200
2018/07/12 2,439 2,449 2,410 2,434 86,000
2018/07/11 2,450 2,456 2,423 2,440 109,200
2018/07/10 2,490 2,499 2,468 2,472 92,700
2018/07/09 2,425 2,481 2,424 2,477 64,200
2018/07/06 2,399 2,429 2,395 2,423 70,400
2018/07/05 2,430 2,436 2,382 2,391 132,900
2018/07/04 2,415 2,460 2,403 2,439 79,900
2018/07/03 2,486 2,510 2,418 2,444 136,500
2018/07/02 2,515 2,540 2,450 2,456 121,900
2018/06/29 2,541 2,541 2,511 2,524 92,300
2018/06/28 2,543 2,549 2,516 2,547 91,200
2018/06/27 2,530 2,558 2,515 2,543 51,400
2018/06/26 2,548 2,551 2,486 2,515 110,500
2018/06/25 2,540 2,540 2,487 2,517 86,200
2018/06/22 2,514 2,561 2,514 2,561 158,300
2018/06/21 2,529 2,549 2,514 2,514 96,800
2018/06/20 2,530 2,565 2,505 2,529 119,400
2018/06/19 2,572 2,643 2,525 2,525 170,000
2018/06/18 2,550 2,577 2,545 2,553 87,800
2018/06/15 2,569 2,584 2,537 2,545 146,400
2018/06/14 2,587 2,601 2,551 2,552 159,800
2018/06/13 2,550 2,599 2,541 2,597 255,000
2018/06/12 2,500 2,554 2,500 2,517 223,200
2018/06/11 2,490 2,492 2,472 2,476 123,800
2018/06/08 2,451 2,489 2,450 2,471 176,200
2018/06/07 2,460 2,486 2,452 2,454 119,500
2018/06/06 2,451 2,453 2,422 2,435 90,800
2018/06/05 2,447 2,491 2,444 2,473 135,400
2018/06/04 2,420 2,447 2,415 2,440 166,500
2018/06/01 2,365 2,415 2,364 2,400 203,200
2018/05/31 2,387 2,416 2,357 2,365 347,700
2018/05/30 2,360 2,394 2,360 2,373 121,100
2018/05/29 2,379 2,391 2,355 2,383 85,700
2018/05/28 2,394 2,394 2,366 2,379 74,600
2018/05/25 2,368 2,409 2,360 2,391 150,300
2018/05/24 2,378 2,396 2,354 2,384 217,600
2018/05/23 2,343 2,397 2,343 2,352 171,900
2018/05/22 2,359 2,359 2,327 2,336 81,500
2018/05/21 2,390 2,428 2,369 2,371 103,200
2018/05/18 2,404 2,413 2,369 2,385 205,200
2018/05/17 2,427 2,455 2,401 2,403 184,600
2018/05/16 2,320 2,384 2,301 2,382 181,000
2018/05/15 2,376 2,376 2,327 2,335 208,000
2018/05/14 2,361 2,427 2,261 2,373 425,800
2018/05/11 2,227 2,245 2,182 2,211 258,900
2018/05/10 2,330 2,359 2,316 2,327 158,000
2018/05/09 2,313 2,339 2,301 2,316 148,800
2018/05/08 2,308 2,342 2,296 2,313 68,600
2018/05/07 2,330 2,330 2,294 2,308 86,400
2018/05/02 2,320 2,345 2,312 2,338 88,300
2018/05/01 2,271 2,315 2,262 2,313 100,200
2018/04/27 2,270 2,288 2,252 2,288 122,900
2018/04/26 2,259 2,287 2,249 2,262 138,800
2018/04/25 2,232 2,265 2,223 2,252 109,900
2018/04/24 2,230 2,239 2,223 2,238 80,700
2018/04/23 2,233 2,234 2,206 2,213 80,000
2018/04/20 2,224 2,248 2,215 2,233 73,400
2018/04/19 2,250 2,250 2,213 2,223 97,800
2018/04/18 2,235 2,245 2,216 2,244 109,800
2018/04/17 2,204 2,227 2,189 2,225 99,500
2018/04/16 2,202 2,228 2,195 2,198 74,600
2018/04/13 2,217 2,218 2,184 2,198 69,400
2018/04/12 2,221 2,232 2,190 2,195 64,800
2018/04/11 2,262 2,262 2,182 2,198 118,000
2018/04/10 2,260 2,261 2,231 2,238 84,100
2018/04/09 2,215 2,274 2,210 2,268 106,700
2018/04/06 2,240 2,240 2,202 2,216 111,500
2018/04/05 2,230 2,246 2,211 2,230 107,700
2018/04/04 2,185 2,219 2,173 2,204 117,600
2018/04/03 2,161 2,186 2,140 2,175 86,900
2018/04/02 2,209 2,209 2,185 2,187 75,000
2018/03/30 2,151 2,174 2,132 2,171 68,500
2018/03/29 2,156 2,169 2,120 2,147 52,000
2018/03/28 2,130 2,130 2,102 2,130 87,300
2018/03/27 2,123 2,175 2,123 2,170 147,400
2018/03/26 2,090 2,105 2,060 2,105 112,800
2018/03/23 2,160 2,160 2,079 2,086 192,400
2018/03/22 2,178 2,182 2,161 2,178 73,100
2018/03/20 2,180 2,186 2,162 2,185 46,800
2018/03/19 2,233 2,233 2,177 2,195 85,600
2018/03/16 2,259 2,265 2,214 2,229 81,800
2018/03/15 2,281 2,291 2,236 2,257 86,900
2018/03/14 2,226 2,261 2,202 2,252 93,900
2018/03/13 2,210 2,242 2,206 2,242 73,900
2018/03/12 2,210 2,222 2,200 2,211 71,300
2018/03/09 2,173 2,207 2,165 2,180 133,400
2018/03/08 2,200 2,210 2,166 2,190 104,300
2018/03/07 2,181 2,209 2,172 2,186 74,900
2018/03/06 2,186 2,208 2,171 2,192 73,300
2018/03/05 2,200 2,218 2,146 2,154 109,200
2018/03/02 2,177 2,210 2,162 2,193 177,200
2018/03/01 2,229 2,230 2,205 2,206 89,500
2018/02/28 2,250 2,283 2,227 2,227 206,500
2018/02/27 2,251 2,253 2,202 2,229 147,300
2018/02/26 2,278 2,278 2,224 2,231 100,400
2018/02/23 2,201 2,224 2,196 2,222 61,200
2018/02/22 2,174 2,199 2,166 2,189 78,700
2018/02/21 2,147 2,207 2,141 2,174 57,200
2018/02/20 2,151 2,162 2,129 2,147 87,600
2018/02/19 2,137 2,157 2,125 2,155 52,300
2018/02/16 2,075 2,120 2,075 2,099 64,200
2018/02/15 2,070 2,100 2,063 2,072 96,800
2018/02/14 2,098 2,128 2,059 2,063 83,900
2018/02/13 2,173 2,196 2,098 2,100 132,500
2018/02/09 2,108 2,152 2,102 2,151 138,400
2018/02/08 2,163 2,213 2,163 2,199 150,300
2018/02/07 2,260 2,266 2,160 2,160 202,200
2018/02/06 2,289 2,291 2,163 2,201 230,600
2018/02/05 2,358 2,384 2,350 2,355 94,100
2018/02/02 2,400 2,435 2,394 2,423 103,100
2018/02/01 2,316 2,410 2,307 2,407 201,100
2018/01/31 2,394 2,406 2,302 2,304 426,800
2018/01/30 2,391 2,470 2,384 2,444 203,800
2018/01/29 2,396 2,407 2,388 2,391 70,700
2018/01/26 2,414 2,421 2,397 2,400 95,100
2018/01/25 2,419 2,434 2,406 2,412 82,300
2018/01/24 2,430 2,454 2,426 2,434 64,700
2018/01/23 2,440 2,455 2,431 2,437 67,900
2018/01/22 2,412 2,420 2,388 2,418 77,000
2018/01/19 2,419 2,435 2,417 2,424 74,700
2018/01/18 2,425 2,444 2,405 2,414 129,700
2018/01/17 2,408 2,422 2,396 2,407 65,600
2018/01/16 2,399 2,411 2,382 2,409 77,200
2018/01/15 2,415 2,440 2,404 2,406 133,900
2018/01/12 2,392 2,409 2,355 2,361 92,800
2018/01/11 2,384 2,418 2,380 2,406 70,900
2018/01/10 2,401 2,406 2,383 2,392 59,400
2018/01/09 2,430 2,430 2,396 2,406 84,800
2018/01/05 2,430 2,430 2,411 2,428 68,700
2018/01/04 2,428 2,437 2,406 2,433 125,200

このページの先頭へ