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
2020/12/30 2,220 2,240 2,191 2,224 95,500
2020/12/29 2,248 2,256 2,203 2,234 139,300
2020/12/28 2,238 2,248 2,203 2,218 149,800
2020/12/25 2,202 2,228 2,190 2,223 117,200
2020/12/24 2,160 2,206 2,153 2,186 175,300
2020/12/23 2,130 2,167 2,122 2,154 135,600
2020/12/22 2,143 2,161 2,109 2,118 202,300
2020/12/21 2,077 2,144 2,077 2,140 239,800
2020/12/18 2,040 2,083 2,024 2,077 220,800
2020/12/17 2,035 2,042 2,019 2,036 125,500
2020/12/16 2,026 2,037 2,008 2,035 185,200
2020/12/15 2,030 2,055 2,021 2,021 164,100
2020/12/14 1,997 2,037 1,991 2,010 150,600
2020/12/11 1,963 1,988 1,963 1,980 138,500
2020/12/10 1,944 1,972 1,940 1,953 122,600
2020/12/09 1,923 1,974 1,917 1,973 150,300
2020/12/08 1,874 1,924 1,870 1,916 110,900
2020/12/07 1,915 1,915 1,866 1,886 159,600
2020/12/04 1,931 1,936 1,911 1,915 139,000
2020/12/03 1,981 1,982 1,941 1,942 205,700
2020/12/02 2,009 2,009 1,978 2,003 282,600
2020/12/01 2,015 2,029 1,988 2,004 191,800
2020/11/30 2,047 2,063 1,984 1,995 262,500
2020/11/27 2,035 2,070 2,019 2,048 262,300
2020/11/26 1,999 2,030 1,957 2,028 222,000
2020/11/25 1,981 1,999 1,962 1,969 170,100
2020/11/24 1,993 2,019 1,990 1,992 152,000
2020/11/20 1,940 1,971 1,935 1,965 90,100
2020/11/19 1,935 1,964 1,905 1,954 178,500
2020/11/18 1,968 1,979 1,935 1,951 179,900
2020/11/17 1,982 1,991 1,927 1,939 236,100
2020/11/16 1,987 2,003 1,966 1,988 123,900
2020/11/13 2,000 2,000 1,963 1,970 123,300
2020/11/12 2,011 2,014 1,978 2,007 130,600
2020/11/11 2,002 2,010 1,984 1,996 254,700
2020/11/10 2,030 2,038 1,986 1,995 230,100
2020/11/09 1,990 2,026 1,975 2,023 160,100
2020/11/06 1,971 1,980 1,941 1,967 150,800
2020/11/05 1,904 1,955 1,881 1,952 247,300
2020/11/04 1,870 1,900 1,853 1,895 208,700
2020/11/02 1,842 1,870 1,830 1,847 202,000
2020/10/30 1,879 1,887 1,815 1,833 286,900
2020/10/29 1,788 1,813 1,780 1,799 104,500
2020/10/28 1,806 1,823 1,783 1,809 115,000
2020/10/27 1,780 1,811 1,741 1,811 279,900
2020/10/26 1,861 1,864 1,799 1,806 194,500
2020/10/23 1,879 1,884 1,844 1,852 110,100
2020/10/22 1,928 1,928 1,878 1,883 108,200
2020/10/21 1,946 1,961 1,928 1,928 96,300
2020/10/20 1,930 1,945 1,919 1,943 126,900
2020/10/19 1,973 1,974 1,947 1,950 111,400
2020/10/16 1,998 2,007 1,961 1,974 94,400
2020/10/15 2,020 2,034 1,999 2,011 84,500
2020/10/14 2,016 2,038 2,005 2,038 100,100
2020/10/13 2,043 2,047 2,016 2,042 91,400
2020/10/12 2,011 2,011 1,977 2,002 111,100
2020/10/09 2,018 2,021 2,001 2,019 74,400
2020/10/08 2,047 2,047 2,024 2,030 140,200
2020/10/07 2,024 2,048 2,017 2,033 108,400
2020/10/06 2,050 2,052 2,004 2,017 120,700
2020/10/05 2,034 2,078 2,022 2,050 101,400
2020/10/02 2,093 2,106 2,032 2,035 219,900
2020/09/30 2,136 2,143 2,056 2,058 282,300
2020/09/29 2,164 2,180 2,133 2,164 282,800
2020/09/28 2,095 2,170 2,090 2,170 674,900
2020/09/25 2,010 2,081 2,010 2,069 426,300
2020/09/24 2,008 2,053 2,004 2,007 320,200
2020/09/23 1,998 2,034 1,985 2,019 326,300
2020/09/18 1,938 1,982 1,927 1,968 326,800
2020/09/17 1,912 1,948 1,903 1,945 124,900
2020/09/16 1,898 1,932 1,898 1,921 198,700
2020/09/15 1,876 1,887 1,869 1,883 110,600
2020/09/14 1,861 1,891 1,858 1,887 116,000
2020/09/11 1,830 1,865 1,810 1,861 199,600
2020/09/10 1,839 1,851 1,811 1,820 149,600
2020/09/09 1,802 1,828 1,795 1,828 162,500
2020/09/08 1,830 1,840 1,804 1,831 114,300
2020/09/07 1,863 1,863 1,808 1,817 132,100
2020/09/04 1,853 1,873 1,850 1,864 85,500
2020/09/03 1,914 1,914 1,888 1,893 70,600
2020/09/02 1,886 1,913 1,880 1,904 73,600
2020/09/01 1,859 1,878 1,843 1,874 103,400
2020/08/31 1,870 1,898 1,850 1,850 150,000
2020/08/28 1,900 1,910 1,847 1,868 180,600
2020/08/27 1,918 1,933 1,895 1,902 85,500
2020/08/26 1,954 1,957 1,919 1,928 107,400
2020/08/25 1,950 1,967 1,947 1,959 133,200
2020/08/24 1,939 1,947 1,927 1,944 75,000
2020/08/21 1,934 1,952 1,923 1,929 56,700
2020/08/20 1,949 1,955 1,920 1,929 97,700
2020/08/19 1,965 1,965 1,938 1,954 105,600
2020/08/18 1,960 1,970 1,949 1,956 105,800
2020/08/17 1,975 1,998 1,969 1,970 108,100
2020/08/14 1,977 2,029 1,969 1,972 140,000
2020/08/13 1,945 1,958 1,920 1,949 154,400
2020/08/12 1,901 1,928 1,889 1,927 127,100
2020/08/11 1,904 1,910 1,876 1,901 199,400
2020/08/07 1,990 1,993 1,908 1,918 171,400
2020/08/06 1,965 1,990 1,941 1,984 132,700
2020/08/05 1,965 1,983 1,946 1,983 99,600
2020/08/04 2,012 2,025 1,967 1,983 191,700
2020/08/03 1,968 1,985 1,935 1,972 155,500
2020/07/31 2,039 2,040 1,900 1,928 353,100
2020/07/30 2,077 2,083 2,040 2,040 139,500
2020/07/29 2,040 2,078 2,017 2,055 207,200
2020/07/28 2,048 2,067 2,029 2,035 126,000
2020/07/27 2,014 2,050 2,000 2,048 243,800
2020/07/22 2,009 2,015 1,988 2,000 129,100
2020/07/21 1,978 2,041 1,978 2,018 256,600
2020/07/20 1,929 1,975 1,927 1,968 156,200
2020/07/17 1,925 1,942 1,905 1,942 70,700
2020/07/16 1,938 1,938 1,894 1,922 136,700
2020/07/15 1,938 1,947 1,900 1,941 143,700
2020/07/14 1,930 1,944 1,891 1,932 187,500
2020/07/13 1,910 1,946 1,892 1,946 103,100
2020/07/10 1,918 1,937 1,882 1,882 176,600
2020/07/09 1,950 1,951 1,913 1,936 157,000
2020/07/08 1,932 1,957 1,922 1,939 141,100
2020/07/07 1,911 1,943 1,906 1,942 196,200
2020/07/06 1,873 1,902 1,870 1,898 123,100
2020/07/03 1,885 1,885 1,845 1,860 186,600
2020/07/02 1,880 1,898 1,844 1,867 207,800
2020/07/01 1,849 1,894 1,825 1,854 231,800
2020/06/30 1,870 1,878 1,812 1,839 169,400
2020/06/29 1,850 1,881 1,835 1,869 142,600
2020/06/26 1,853 1,877 1,830 1,870 168,400
2020/06/25 1,816 1,858 1,815 1,841 178,200
2020/06/24 1,819 1,831 1,804 1,820 63,200
2020/06/23 1,854 1,854 1,809 1,819 115,600
2020/06/22 1,853 1,857 1,820 1,835 100,100
2020/06/19 1,859 1,875 1,828 1,844 345,800
2020/06/18 1,750 1,860 1,750 1,848 556,200
2020/06/17 1,660 1,677 1,653 1,670 106,000
2020/06/16 1,623 1,655 1,609 1,650 121,400
2020/06/15 1,647 1,648 1,591 1,595 127,600
2020/06/12 1,644 1,667 1,626 1,649 205,100
2020/06/11 1,748 1,751 1,720 1,724 77,500
2020/06/10 1,716 1,755 1,716 1,735 99,000
2020/06/09 1,720 1,720 1,683 1,714 81,100
2020/06/08 1,726 1,730 1,699 1,716 75,400
2020/06/05 1,775 1,775 1,705 1,715 146,400
2020/06/04 1,737 1,741 1,717 1,735 91,300
2020/06/03 1,750 1,752 1,712 1,736 104,700
2020/06/02 1,729 1,742 1,721 1,734 102,800
2020/06/01 1,685 1,709 1,681 1,700 77,800
2020/05/29 1,671 1,697 1,670 1,684 162,900
2020/05/28 1,678 1,678 1,631 1,665 129,900
2020/05/27 1,657 1,667 1,634 1,657 124,300
2020/05/26 1,697 1,697 1,662 1,679 140,000
2020/05/25 1,659 1,679 1,653 1,679 79,900
2020/05/22 1,650 1,663 1,633 1,642 58,600
2020/05/21 1,661 1,667 1,647 1,658 86,600
2020/05/20 1,650 1,680 1,637 1,669 125,900
2020/05/19 1,635 1,638 1,605 1,637 136,300
2020/05/18 1,600 1,609 1,582 1,602 81,000
2020/05/15 1,570 1,586 1,553 1,585 78,600
2020/05/14 1,615 1,615 1,558 1,559 103,100
2020/05/13 1,580 1,629 1,576 1,623 114,300
2020/05/12 1,631 1,654 1,588 1,592 145,700
2020/05/11 1,592 1,619 1,550 1,617 183,800
2020/05/08 1,590 1,603 1,572 1,593 133,000
2020/05/07 1,538 1,579 1,533 1,564 135,200
2020/05/01 1,540 1,544 1,517 1,530 71,900
2020/04/30 1,561 1,565 1,527 1,544 153,800
2020/04/28 1,507 1,540 1,488 1,534 86,000
2020/04/27 1,542 1,542 1,505 1,513 127,000
2020/04/24 1,485 1,514 1,465 1,512 110,900
2020/04/23 1,500 1,516 1,482 1,493 106,100
2020/04/22 1,519 1,520 1,481 1,493 106,000
2020/04/21 1,552 1,558 1,522 1,530 132,300
2020/04/20 1,524 1,576 1,524 1,574 158,100
2020/04/17 1,520 1,567 1,520 1,541 210,100
2020/04/16 1,462 1,509 1,452 1,505 127,400
2020/04/15 1,486 1,496 1,452 1,462 205,400
2020/04/14 1,439 1,490 1,431 1,486 169,600
2020/04/13 1,427 1,440 1,406 1,437 140,200
2020/04/10 1,430 1,430 1,375 1,427 169,900
2020/04/09 1,371 1,420 1,346 1,418 191,600
2020/04/08 1,379 1,395 1,308 1,368 225,100
2020/04/07 1,359 1,412 1,350 1,395 198,200
2020/04/06 1,250 1,325 1,246 1,313 214,600
2020/04/03 1,298 1,349 1,266 1,274 296,600
2020/04/02 1,369 1,369 1,295 1,309 223,800
2020/04/01 1,389 1,396 1,326 1,339 253,200
2020/03/31 1,480 1,519 1,436 1,440 231,200
2020/03/30 1,473 1,507 1,459 1,507 222,600
2020/03/27 1,469 1,545 1,460 1,545 414,600
2020/03/26 1,468 1,468 1,367 1,445 356,900
2020/03/25 1,438 1,465 1,395 1,464 213,500
2020/03/24 1,314 1,408 1,314 1,348 320,800
2020/03/23 1,269 1,309 1,224 1,304 399,600
2020/03/19 1,335 1,348 1,271 1,292 279,500
2020/03/18 1,390 1,403 1,320 1,322 286,700
2020/03/17 1,306 1,406 1,300 1,389 403,600
2020/03/16 1,416 1,437 1,346 1,349 265,200
2020/03/13 1,400 1,428 1,311 1,401 443,300
2020/03/12 1,501 1,549 1,472 1,487 313,900
2020/03/11 1,559 1,580 1,531 1,531 267,800
2020/03/10 1,512 1,577 1,490 1,568 355,800
2020/03/09 1,634 1,652 1,593 1,609 301,200
2020/03/06 1,703 1,713 1,686 1,700 302,500
2020/03/05 1,728 1,740 1,719 1,740 259,200
2020/03/04 1,700 1,709 1,687 1,708 330,500
2020/03/03 1,774 1,778 1,709 1,720 357,600
2020/03/02 1,713 1,759 1,701 1,734 268,600
2020/02/28 1,738 1,743 1,708 1,725 306,600
2020/02/27 1,844 1,851 1,777 1,793 304,700
2020/02/26 1,837 1,859 1,827 1,850 279,400
2020/02/25 1,813 1,870 1,810 1,848 264,200
2020/02/21 1,892 1,908 1,890 1,893 137,200
2020/02/20 1,896 1,920 1,893 1,894 161,300
2020/02/19 1,872 1,902 1,872 1,894 118,500
2020/02/18 1,870 1,880 1,863 1,863 148,000
2020/02/17 1,869 1,880 1,856 1,871 118,300
2020/02/14 1,875 1,893 1,874 1,881 142,500
2020/02/13 1,875 1,882 1,864 1,881 130,800
2020/02/12 1,884 1,904 1,884 1,889 176,600
2020/02/10 1,876 1,894 1,876 1,878 149,600
2020/02/07 1,843 1,875 1,826 1,871 174,900
2020/02/06 1,816 1,845 1,801 1,834 212,200
2020/02/05 1,821 1,829 1,801 1,810 159,000
2020/02/04 1,783 1,823 1,782 1,822 164,900
2020/02/03 1,825 1,832 1,775 1,782 227,400
2020/01/31 1,780 1,792 1,766 1,770 230,900
2020/01/30 1,771 1,771 1,726 1,751 299,300
2020/01/29 1,780 1,787 1,762 1,782 156,100
2020/01/28 1,773 1,798 1,766 1,788 147,600
2020/01/27 1,805 1,817 1,787 1,791 162,400
2020/01/24 1,804 1,836 1,804 1,829 156,300
2020/01/23 1,812 1,813 1,791 1,800 124,800
2020/01/22 1,783 1,799 1,777 1,791 119,500
2020/01/21 1,777 1,783 1,762 1,769 72,100
2020/01/20 1,770 1,785 1,770 1,783 58,200
2020/01/17 1,794 1,795 1,770 1,775 86,500
2020/01/16 1,785 1,795 1,773 1,787 79,900
2020/01/15 1,766 1,784 1,751 1,783 150,100
2020/01/14 1,790 1,806 1,764 1,772 185,800
2020/01/10 1,780 1,792 1,769 1,788 115,200
2020/01/09 1,764 1,778 1,760 1,770 137,900
2020/01/08 1,780 1,788 1,751 1,759 119,300
2020/01/07 1,763 1,804 1,761 1,801 149,400
2020/01/06 1,773 1,786 1,752 1,758 162,600

このページの先頭へ