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
2021/12/30 2,090 2,110 2,079 2,090 119,900
2021/12/29 2,100 2,120 2,089 2,106 125,400
2021/12/28 2,088 2,122 2,081 2,122 140,900
2021/12/27 2,077 2,088 2,060 2,062 163,000
2021/12/24 2,099 2,100 2,068 2,085 103,400
2021/12/23 2,101 2,110 2,070 2,087 121,100
2021/12/22 2,117 2,129 2,090 2,100 112,500
2021/12/21 2,123 2,136 2,098 2,112 159,700
2021/12/20 2,109 2,123 2,080 2,084 93,900
2021/12/17 2,154 2,162 2,108 2,114 169,800
2021/12/16 2,192 2,201 2,181 2,187 100,400
2021/12/15 2,200 2,215 2,187 2,194 94,500
2021/12/14 2,230 2,254 2,217 2,218 125,900
2021/12/13 2,249 2,259 2,217 2,223 94,200
2021/12/10 2,246 2,253 2,227 2,242 112,800
2021/12/09 2,230 2,263 2,230 2,247 137,300
2021/12/08 2,240 2,249 2,213 2,223 121,300
2021/12/07 2,165 2,207 2,150 2,206 118,900
2021/12/06 2,162 2,177 2,149 2,156 107,100
2021/12/03 2,127 2,152 2,107 2,152 110,300
2021/12/02 2,115 2,149 2,102 2,102 113,100
2021/12/01 2,112 2,150 2,108 2,136 97,800
2021/11/30 2,147 2,174 2,117 2,117 182,000
2021/11/29 2,128 2,163 2,109 2,116 96,300
2021/11/26 2,199 2,210 2,161 2,174 135,700
2021/11/25 2,194 2,197 2,172 2,189 67,700
2021/11/24 2,181 2,220 2,177 2,178 83,000
2021/11/22 2,173 2,198 2,166 2,198 41,700
2021/11/19 2,190 2,193 2,172 2,193 82,900
2021/11/18 2,201 2,201 2,168 2,195 90,100
2021/11/17 2,259 2,268 2,206 2,206 102,600
2021/11/16 2,230 2,259 2,230 2,241 100,500
2021/11/15 2,223 2,240 2,215 2,224 92,200
2021/11/12 2,170 2,213 2,162 2,210 104,300
2021/11/11 2,173 2,173 2,157 2,166 55,800
2021/11/10 2,150 2,177 2,140 2,173 51,300
2021/11/09 2,162 2,168 2,150 2,159 51,500
2021/11/08 2,200 2,200 2,150 2,150 51,800
2021/11/05 2,195 2,213 2,189 2,205 65,500
2021/11/04 2,199 2,211 2,172 2,211 143,000
2021/11/02 2,183 2,204 2,181 2,196 133,900
2021/11/01 2,191 2,199 2,151 2,196 177,400
2021/10/29 2,116 2,217 2,104 2,165 335,300
2021/10/28 2,055 2,080 2,030 2,066 134,600
2021/10/27 2,054 2,059 2,039 2,041 79,300
2021/10/26 2,049 2,053 2,036 2,050 86,600
2021/10/25 2,018 2,032 2,014 2,024 74,800
2021/10/22 2,020 2,053 2,010 2,028 159,400
2021/10/21 2,000 2,010 1,989 2,001 69,800
2021/10/20 2,021 2,035 2,000 2,001 57,900
2021/10/19 1,995 2,010 1,985 2,002 87,900
2021/10/18 1,999 2,006 1,975 1,988 91,000
2021/10/15 1,962 1,997 1,959 1,989 90,300
2021/10/14 1,920 1,947 1,917 1,933 78,100
2021/10/13 1,900 1,918 1,892 1,907 136,200
2021/10/12 1,956 1,956 1,920 1,926 67,600
2021/10/11 1,924 1,959 1,910 1,958 63,000
2021/10/08 1,949 1,957 1,933 1,938 65,600
2021/10/07 1,920 1,946 1,908 1,909 112,100
2021/10/06 1,951 1,955 1,893 1,900 138,000
2021/10/05 1,955 1,963 1,912 1,918 148,800
2021/10/04 2,030 2,030 1,984 1,995 119,400
2021/10/01 2,037 2,045 2,009 2,010 147,900
2021/09/30 2,024 2,063 2,024 2,042 142,200
2021/09/29 2,050 2,057 2,012 2,036 278,600
2021/09/28 2,090 2,090 2,038 2,074 443,100
2021/09/27 2,136 2,142 2,090 2,093 351,000
2021/09/24 2,109 2,145 2,100 2,137 469,300
2021/09/22 2,102 2,102 2,049 2,050 202,900
2021/09/21 2,100 2,110 2,090 2,102 209,500
2021/09/17 2,141 2,152 2,132 2,142 361,800
2021/09/16 2,125 2,135 2,102 2,129 171,100
2021/09/15 2,175 2,176 2,131 2,138 164,500
2021/09/14 2,189 2,205 2,173 2,205 156,900
2021/09/13 2,133 2,183 2,130 2,183 153,100
2021/09/10 2,104 2,154 2,097 2,154 239,000
2021/09/09 2,126 2,133 2,097 2,105 126,400
2021/09/08 2,121 2,128 2,115 2,126 124,600
2021/09/07 2,118 2,125 2,104 2,119 180,200
2021/09/06 2,090 2,098 2,079 2,098 113,900
2021/09/03 2,060 2,079 2,049 2,076 128,000
2021/09/02 2,062 2,063 2,045 2,051 99,200
2021/09/01 2,049 2,072 2,046 2,055 139,000
2021/08/31 2,040 2,060 2,032 2,049 124,600
2021/08/30 2,017 2,039 2,008 2,039 123,300
2021/08/27 2,003 2,014 1,991 2,005 102,600
2021/08/26 2,000 2,004 1,986 2,004 120,400
2021/08/25 1,973 2,000 1,961 1,996 118,400
2021/08/24 1,970 1,990 1,964 1,973 176,000
2021/08/23 1,920 1,962 1,920 1,956 157,400
2021/08/20 1,905 1,927 1,886 1,902 130,800
2021/08/19 1,891 1,916 1,891 1,907 99,700
2021/08/18 1,897 1,908 1,888 1,905 103,300
2021/08/17 1,890 1,896 1,865 1,870 83,600
2021/08/16 1,894 1,904 1,868 1,874 93,600
2021/08/13 1,896 1,899 1,884 1,894 54,600
2021/08/12 1,913 1,913 1,886 1,892 63,100
2021/08/11 1,909 1,909 1,892 1,898 82,200
2021/08/10 1,895 1,909 1,894 1,899 76,000
2021/08/06 1,860 1,887 1,860 1,885 66,500
2021/08/05 1,851 1,871 1,847 1,855 74,200
2021/08/04 1,906 1,909 1,847 1,852 108,500
2021/08/03 1,893 1,915 1,888 1,904 168,900
2021/08/02 1,883 1,911 1,872 1,906 149,700
2021/07/30 1,877 1,884 1,870 1,874 120,000
2021/07/29 1,899 1,899 1,865 1,881 80,000
2021/07/28 1,885 1,903 1,884 1,895 161,800
2021/07/27 1,886 1,894 1,883 1,893 77,900
2021/07/26 1,884 1,885 1,871 1,880 104,600
2021/07/21 1,859 1,865 1,838 1,850 82,600
2021/07/20 1,840 1,857 1,836 1,846 107,600
2021/07/19 1,848 1,855 1,839 1,850 99,600
2021/07/16 1,832 1,870 1,828 1,848 110,900
2021/07/15 1,868 1,872 1,842 1,850 160,400
2021/07/14 1,852 1,867 1,852 1,856 56,800
2021/07/13 1,853 1,867 1,846 1,852 91,900
2021/07/12 1,831 1,859 1,827 1,853 165,900
2021/07/09 1,780 1,804 1,772 1,804 202,900
2021/07/08 1,817 1,825 1,808 1,808 104,000
2021/07/07 1,819 1,836 1,809 1,822 92,400
2021/07/06 1,836 1,836 1,819 1,825 71,000
2021/07/05 1,840 1,840 1,827 1,828 95,800
2021/07/02 1,830 1,840 1,825 1,840 112,500
2021/07/01 1,843 1,843 1,815 1,821 151,900
2021/06/30 1,846 1,872 1,823 1,856 361,300
2021/06/29 1,809 1,818 1,796 1,806 137,600
2021/06/28 1,845 1,845 1,812 1,823 126,700
2021/06/25 1,849 1,867 1,843 1,855 161,900
2021/06/24 1,816 1,838 1,805 1,825 76,100
2021/06/23 1,826 1,839 1,812 1,816 69,700
2021/06/22 1,791 1,832 1,789 1,832 152,900
2021/06/21 1,764 1,776 1,753 1,754 131,400
2021/06/18 1,798 1,798 1,769 1,777 131,100
2021/06/17 1,803 1,803 1,778 1,780 51,700
2021/06/16 1,818 1,818 1,803 1,808 116,800
2021/06/15 1,822 1,840 1,816 1,827 147,300
2021/06/14 1,819 1,831 1,812 1,826 122,500
2021/06/11 1,817 1,819 1,798 1,808 118,200
2021/06/10 1,785 1,803 1,779 1,799 92,600
2021/06/09 1,808 1,812 1,794 1,795 86,300
2021/06/08 1,780 1,803 1,779 1,795 58,400
2021/06/07 1,761 1,787 1,761 1,783 77,400
2021/06/04 1,782 1,790 1,765 1,773 174,000
2021/06/03 1,748 1,774 1,732 1,773 135,300
2021/06/02 1,765 1,771 1,743 1,748 108,300
2021/06/01 1,777 1,789 1,765 1,780 101,900
2021/05/31 1,800 1,804 1,773 1,774 122,900
2021/05/28 1,832 1,838 1,806 1,812 110,700
2021/05/27 1,840 1,840 1,822 1,824 161,700
2021/05/26 1,844 1,844 1,814 1,814 118,000
2021/05/25 1,840 1,847 1,818 1,839 135,500
2021/05/24 1,840 1,862 1,840 1,850 71,500
2021/05/21 1,837 1,852 1,827 1,841 149,600
2021/05/20 1,781 1,837 1,781 1,837 114,800
2021/05/19 1,779 1,805 1,779 1,790 117,000
2021/05/18 1,783 1,807 1,779 1,801 119,000
2021/05/17 1,789 1,805 1,778 1,778 130,700
2021/05/14 1,759 1,802 1,759 1,789 127,600
2021/05/13 1,750 1,773 1,730 1,732 187,300
2021/05/12 1,788 1,803 1,762 1,762 181,500
2021/05/11 1,859 1,891 1,786 1,788 245,000
2021/05/10 1,798 1,810 1,797 1,810 62,900
2021/05/07 1,830 1,839 1,802 1,802 92,100
2021/05/06 1,773 1,821 1,757 1,815 184,200
2021/04/30 1,773 1,794 1,771 1,781 90,700
2021/04/28 1,780 1,782 1,768 1,774 124,500
2021/04/27 1,790 1,802 1,784 1,794 136,000
2021/04/26 1,798 1,798 1,774 1,779 119,000
2021/04/23 1,767 1,787 1,756 1,787 117,200
2021/04/22 1,780 1,796 1,775 1,787 141,400
2021/04/21 1,808 1,813 1,774 1,775 170,100
2021/04/20 1,825 1,832 1,806 1,820 109,800
2021/04/19 1,842 1,859 1,830 1,847 156,400
2021/04/16 1,855 1,858 1,833 1,833 84,800
2021/04/15 1,844 1,857 1,838 1,846 79,300
2021/04/14 1,870 1,880 1,853 1,857 70,400
2021/04/13 1,853 1,876 1,850 1,863 82,700
2021/04/12 1,860 1,861 1,842 1,843 116,000
2021/04/09 1,863 1,881 1,847 1,857 133,400
2021/04/08 1,850 1,864 1,835 1,836 110,200
2021/04/07 1,840 1,863 1,835 1,862 132,400
2021/04/06 1,883 1,895 1,843 1,851 138,900
2021/04/05 1,866 1,878 1,860 1,878 139,300
2021/04/02 1,897 1,897 1,852 1,862 132,200
2021/04/01 1,854 1,881 1,841 1,841 131,800
2021/03/31 1,850 1,868 1,841 1,841 203,200
2021/03/30 1,906 1,918 1,872 1,880 184,000
2021/03/29 1,961 1,973 1,940 1,968 185,000
2021/03/26 1,965 1,965 1,917 1,944 144,500
2021/03/25 1,900 1,928 1,893 1,925 141,800
2021/03/24 1,930 1,930 1,884 1,894 238,700
2021/03/23 1,987 1,993 1,951 1,951 121,400
2021/03/22 2,007 2,015 1,985 1,986 172,200
2021/03/19 1,989 2,006 1,975 1,991 289,900
2021/03/18 1,999 1,999 1,970 1,993 133,800
2021/03/17 1,975 1,992 1,963 1,987 93,700
2021/03/16 1,960 1,993 1,960 1,990 136,500
2021/03/15 1,934 1,958 1,930 1,948 104,600
2021/03/12 1,926 1,937 1,909 1,934 115,600
2021/03/11 1,899 1,929 1,886 1,928 111,000
2021/03/10 1,900 1,915 1,875 1,884 136,000
2021/03/09 1,894 1,907 1,869 1,897 107,900
2021/03/08 1,915 1,915 1,860 1,869 113,900
2021/03/05 1,852 1,900 1,834 1,895 166,200
2021/03/04 1,827 1,864 1,826 1,863 187,200
2021/03/03 1,910 1,911 1,877 1,891 151,400
2021/03/02 1,932 1,943 1,913 1,930 177,000
2021/03/01 1,880 1,937 1,878 1,934 246,400
2021/02/26 1,876 1,876 1,815 1,820 399,000
2021/02/25 1,906 1,914 1,878 1,880 264,700
2021/02/24 1,900 1,925 1,894 1,904 283,300
2021/02/22 1,941 1,941 1,913 1,914 85,200
2021/02/19 1,922 1,941 1,914 1,918 160,800
2021/02/18 1,947 1,956 1,922 1,922 164,200
2021/02/17 1,970 1,970 1,943 1,950 170,800
2021/02/16 2,015 2,024 1,989 1,994 102,900
2021/02/15 2,020 2,033 2,003 2,015 78,800
2021/02/12 1,990 2,006 1,986 2,002 136,600
2021/02/10 2,038 2,038 1,994 1,996 132,900
2021/02/09 2,035 2,037 2,010 2,034 76,600
2021/02/08 2,015 2,039 2,001 2,037 130,100
2021/02/05 2,013 2,041 2,010 2,018 154,200
2021/02/04 1,990 2,002 1,982 1,995 104,800
2021/02/03 2,027 2,030 1,992 1,992 144,700
2021/02/02 2,014 2,054 2,007 2,027 164,200
2021/02/01 1,999 1,999 1,943 1,980 207,400
2021/01/29 2,032 2,058 2,004 2,006 123,900
2021/01/28 2,044 2,055 2,031 2,037 175,500
2021/01/27 2,079 2,093 2,070 2,089 88,200
2021/01/26 2,037 2,070 2,030 2,057 117,100
2021/01/25 2,043 2,049 2,030 2,042 75,300
2021/01/22 2,026 2,064 2,022 2,037 119,400
2021/01/21 2,023 2,042 2,012 2,031 271,100
2021/01/20 2,054 2,060 2,013 2,019 102,300
2021/01/19 2,068 2,074 2,055 2,055 58,400
2021/01/18 2,060 2,077 2,057 2,068 79,300
2021/01/15 2,109 2,118 2,090 2,090 124,700
2021/01/14 2,072 2,114 2,072 2,111 194,400
2021/01/13 2,129 2,142 2,106 2,106 141,800
2021/01/12 2,171 2,179 2,153 2,158 82,500
2021/01/08 2,136 2,169 2,125 2,161 108,200
2021/01/07 2,133 2,155 2,116 2,123 133,500
2021/01/06 2,160 2,182 2,151 2,154 97,300
2021/01/05 2,155 2,155 2,122 2,128 156,800
2021/01/04 2,200 2,209 2,160 2,176 117,200

このページの先頭へ