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
2022/12/30 2,323 2,331 2,281 2,284 122,800
2022/12/29 2,287 2,327 2,286 2,321 69,300
2022/12/28 2,333 2,333 2,302 2,313 69,000
2022/12/27 2,362 2,366 2,327 2,334 66,400
2022/12/26 2,365 2,368 2,347 2,357 54,400
2022/12/23 2,350 2,370 2,350 2,356 74,000
2022/12/22 2,336 2,372 2,320 2,365 86,100
2022/12/21 2,315 2,333 2,295 2,322 142,900
2022/12/20 2,390 2,391 2,306 2,331 153,400
2022/12/19 2,368 2,411 2,360 2,402 118,900
2022/12/16 2,378 2,387 2,356 2,375 257,300
2022/12/15 2,373 2,398 2,363 2,383 95,900
2022/12/14 2,397 2,402 2,370 2,382 116,100
2022/12/13 2,412 2,433 2,403 2,403 79,600
2022/12/12 2,390 2,399 2,381 2,392 91,700
2022/12/09 2,409 2,431 2,399 2,399 133,000
2022/12/08 2,417 2,423 2,392 2,417 138,600
2022/12/07 2,409 2,437 2,399 2,414 107,900
2022/12/06 2,420 2,435 2,410 2,417 101,600
2022/12/05 2,480 2,480 2,420 2,435 201,700
2022/12/02 2,517 2,517 2,468 2,481 127,000
2022/12/01 2,571 2,579 2,517 2,534 101,100
2022/11/30 2,550 2,563 2,546 2,560 141,600
2022/11/29 2,570 2,570 2,550 2,560 91,600
2022/11/28 2,583 2,592 2,553 2,576 108,300
2022/11/25 2,616 2,622 2,598 2,604 110,200
2022/11/24 2,581 2,625 2,581 2,616 181,700
2022/11/22 2,551 2,579 2,551 2,557 120,000
2022/11/21 2,560 2,561 2,534 2,545 70,800
2022/11/18 2,565 2,566 2,540 2,544 68,700
2022/11/17 2,565 2,581 2,550 2,560 84,600
2022/11/16 2,550 2,562 2,522 2,558 91,600
2022/11/15 2,590 2,590 2,549 2,550 103,500
2022/11/14 2,640 2,640 2,562 2,565 119,800
2022/11/11 2,624 2,651 2,611 2,642 193,900
2022/11/10 2,590 2,590 2,556 2,583 95,400
2022/11/09 2,590 2,592 2,571 2,588 102,300
2022/11/08 2,587 2,610 2,557 2,582 186,800
2022/11/07 2,547 2,564 2,530 2,553 183,900
2022/11/04 2,570 2,587 2,555 2,583 143,800
2022/11/02 2,583 2,620 2,576 2,600 235,200
2022/11/01 2,610 2,663 2,570 2,601 248,600
2022/10/31 2,530 2,548 2,507 2,544 155,600
2022/10/28 2,490 2,536 2,489 2,530 357,600
2022/10/27 2,510 2,525 2,501 2,504 95,100
2022/10/26 2,512 2,534 2,503 2,526 148,400
2022/10/25 2,510 2,519 2,487 2,494 119,700
2022/10/24 2,495 2,515 2,481 2,487 136,200
2022/10/21 2,456 2,470 2,455 2,466 73,700
2022/10/20 2,485 2,489 2,470 2,472 85,900
2022/10/19 2,482 2,493 2,470 2,486 98,400
2022/10/18 2,470 2,492 2,454 2,466 93,700
2022/10/17 2,415 2,453 2,415 2,453 106,200
2022/10/14 2,421 2,463 2,415 2,438 216,300
2022/10/13 2,414 2,415 2,373 2,381 143,200
2022/10/12 2,412 2,438 2,405 2,421 167,900
2022/10/11 2,480 2,482 2,417 2,424 243,000
2022/10/07 2,534 2,541 2,510 2,518 195,000
2022/10/06 2,579 2,598 2,556 2,578 262,000
2022/10/05 2,590 2,605 2,582 2,582 237,300
2022/10/04 2,532 2,610 2,531 2,601 267,600
2022/10/03 2,454 2,499 2,444 2,494 170,800
2022/09/30 2,476 2,500 2,454 2,461 181,300
2022/09/29 2,417 2,497 2,410 2,488 240,800
2022/09/28 2,371 2,400 2,330 2,396 503,800
2022/09/27 2,421 2,447 2,394 2,401 367,100
2022/09/26 2,450 2,484 2,418 2,420 376,200
2022/09/22 2,454 2,514 2,451 2,490 407,300
2022/09/21 2,480 2,490 2,451 2,478 201,100
2022/09/20 2,522 2,540 2,476 2,476 194,100
2022/09/16 2,480 2,510 2,480 2,502 262,000
2022/09/15 2,518 2,520 2,492 2,499 134,700
2022/09/14 2,485 2,515 2,472 2,504 164,700
2022/09/13 2,577 2,577 2,542 2,549 116,900
2022/09/12 2,616 2,616 2,559 2,563 136,400
2022/09/09 2,550 2,606 2,537 2,596 301,800
2022/09/08 2,550 2,588 2,539 2,578 227,200
2022/09/07 2,480 2,521 2,467 2,519 184,900
2022/09/06 2,481 2,500 2,463 2,484 145,700
2022/09/05 2,452 2,494 2,430 2,471 232,500
2022/09/02 2,491 2,500 2,445 2,454 238,600
2022/09/01 2,489 2,518 2,487 2,487 183,100
2022/08/31 2,440 2,523 2,440 2,513 286,900
2022/08/30 2,424 2,477 2,403 2,467 735,700
2022/08/29 2,422 2,437 2,407 2,419 226,000
2022/08/26 2,520 2,520 2,474 2,480 212,700
2022/08/25 2,430 2,449 2,417 2,448 130,200
2022/08/24 2,452 2,453 2,402 2,414 163,400
2022/08/23 2,486 2,511 2,447 2,447 132,600
2022/08/22 2,499 2,513 2,486 2,502 169,100
2022/08/19 2,538 2,542 2,524 2,524 168,900
2022/08/18 2,524 2,525 2,502 2,517 125,700
2022/08/17 2,510 2,536 2,498 2,530 241,100
2022/08/16 2,490 2,507 2,482 2,500 123,500
2022/08/15 2,484 2,495 2,468 2,474 104,000
2022/08/12 2,486 2,504 2,461 2,473 188,400
2022/08/10 2,446 2,447 2,415 2,446 112,900
2022/08/09 2,457 2,488 2,452 2,462 111,800
2022/08/08 2,460 2,470 2,431 2,449 222,500
2022/08/05 2,454 2,483 2,450 2,478 193,400
2022/08/04 2,458 2,465 2,441 2,454 97,000
2022/08/03 2,434 2,460 2,430 2,440 171,100
2022/08/02 2,488 2,493 2,420 2,430 220,700
2022/08/01 2,470 2,509 2,470 2,506 195,200
2022/07/29 2,519 2,533 2,477 2,491 152,400
2022/07/28 2,518 2,539 2,509 2,534 160,100
2022/07/27 2,533 2,546 2,516 2,520 115,300
2022/07/26 2,519 2,535 2,490 2,532 178,100
2022/07/25 2,549 2,567 2,536 2,539 129,800
2022/07/22 2,555 2,575 2,542 2,560 227,500
2022/07/21 2,521 2,551 2,521 2,541 160,300
2022/07/20 2,512 2,528 2,508 2,524 156,800
2022/07/19 2,487 2,496 2,476 2,486 109,700
2022/07/15 2,490 2,515 2,489 2,497 105,800
2022/07/14 2,489 2,492 2,462 2,490 102,600
2022/07/13 2,527 2,529 2,486 2,502 92,700
2022/07/12 2,535 2,543 2,514 2,529 148,500
2022/07/11 2,543 2,567 2,535 2,551 132,600
2022/07/08 2,515 2,531 2,484 2,512 178,500
2022/07/07 2,510 2,531 2,502 2,517 145,100
2022/07/06 2,450 2,500 2,447 2,498 153,100
2022/07/05 2,432 2,463 2,424 2,452 114,600
2022/07/04 2,392 2,430 2,392 2,412 117,600
2022/07/01 2,364 2,387 2,364 2,381 127,900
2022/06/30 2,408 2,412 2,357 2,365 126,600
2022/06/29 2,369 2,406 2,358 2,398 246,000
2022/06/28 2,341 2,379 2,333 2,371 153,700
2022/06/27 2,352 2,371 2,345 2,363 120,900
2022/06/24 2,323 2,354 2,308 2,342 129,500
2022/06/23 2,320 2,337 2,287 2,292 124,600
2022/06/22 2,311 2,326 2,290 2,304 108,500
2022/06/21 2,226 2,304 2,226 2,294 144,700
2022/06/20 2,258 2,258 2,176 2,221 155,700
2022/06/17 2,267 2,283 2,206 2,235 846,100
2022/06/16 2,313 2,334 2,270 2,281 176,500
2022/06/15 2,290 2,325 2,279 2,303 133,500
2022/06/14 2,342 2,351 2,289 2,312 223,900
2022/06/13 2,368 2,394 2,361 2,380 191,900
2022/06/10 2,403 2,412 2,382 2,391 184,100
2022/06/09 2,437 2,456 2,426 2,432 139,400
2022/06/08 2,447 2,449 2,423 2,439 166,100
2022/06/07 2,420 2,444 2,403 2,438 99,300
2022/06/06 2,430 2,435 2,402 2,416 208,100
2022/06/03 2,370 2,424 2,369 2,422 204,000
2022/06/02 2,354 2,370 2,306 2,367 157,600
2022/06/01 2,316 2,369 2,314 2,356 189,900
2022/05/31 2,314 2,333 2,308 2,322 308,200
2022/05/30 2,296 2,339 2,278 2,327 355,200
2022/05/27 2,299 2,299 2,251 2,261 117,600
2022/05/26 2,288 2,319 2,266 2,269 190,100
2022/05/25 2,240 2,323 2,232 2,305 216,800
2022/05/24 2,258 2,258 2,237 2,249 68,200
2022/05/23 2,250 2,261 2,232 2,256 84,100
2022/05/20 2,170 2,218 2,169 2,214 110,600
2022/05/19 2,130 2,177 2,130 2,167 108,100
2022/05/18 2,192 2,196 2,144 2,171 176,500
2022/05/17 2,180 2,210 2,172 2,185 130,200
2022/05/16 2,274 2,277 2,156 2,175 237,600
2022/05/13 2,247 2,267 2,227 2,265 127,700
2022/05/12 2,285 2,293 2,214 2,234 231,400
2022/05/11 2,309 2,364 2,309 2,333 169,000
2022/05/10 2,280 2,330 2,277 2,311 149,900
2022/05/09 2,337 2,362 2,304 2,317 162,500
2022/05/06 2,321 2,358 2,295 2,342 147,300
2022/05/02 2,290 2,328 2,290 2,322 105,000
2022/04/28 2,258 2,314 2,246 2,308 105,800
2022/04/27 2,230 2,253 2,220 2,250 241,400
2022/04/26 2,258 2,275 2,251 2,265 132,800
2022/04/25 2,222 2,251 2,216 2,238 115,900
2022/04/22 2,246 2,256 2,235 2,249 100,600
2022/04/21 2,261 2,280 2,249 2,269 82,600
2022/04/20 2,271 2,281 2,244 2,261 89,900
2022/04/19 2,224 2,244 2,216 2,236 53,100
2022/04/18 2,227 2,229 2,190 2,212 77,200
2022/04/15 2,230 2,257 2,218 2,246 85,700
2022/04/14 2,254 2,267 2,227 2,248 78,100
2022/04/13 2,232 2,277 2,224 2,263 173,900
2022/04/12 2,228 2,251 2,217 2,240 127,100
2022/04/11 2,277 2,277 2,234 2,238 101,800
2022/04/08 2,262 2,279 2,248 2,271 137,700
2022/04/07 2,293 2,293 2,266 2,276 148,900
2022/04/06 2,290 2,305 2,284 2,297 144,900
2022/04/05 2,320 2,327 2,291 2,304 100,200
2022/04/04 2,264 2,300 2,254 2,300 169,600
2022/04/01 2,180 2,235 2,168 2,232 108,900
2022/03/31 2,191 2,212 2,188 2,192 165,000
2022/03/30 2,230 2,233 2,166 2,199 144,600
2022/03/29 2,208 2,225 2,194 2,225 228,100
2022/03/28 2,200 2,206 2,189 2,197 151,800
2022/03/25 2,165 2,209 2,158 2,200 194,500
2022/03/24 2,172 2,172 2,132 2,157 113,900
2022/03/23 2,181 2,208 2,172 2,190 152,600
2022/03/22 2,138 2,154 2,116 2,154 224,500
2022/03/18 2,098 2,108 2,089 2,100 214,200
2022/03/17 2,112 2,120 2,067 2,087 126,900
2022/03/16 2,115 2,129 2,085 2,089 135,500
2022/03/15 2,091 2,130 2,089 2,121 76,900
2022/03/14 2,090 2,115 2,078 2,090 90,600
2022/03/11 2,052 2,080 2,042 2,070 147,100
2022/03/10 2,063 2,107 2,052 2,101 157,500
2022/03/09 2,050 2,050 1,991 2,003 168,200
2022/03/08 2,017 2,063 2,017 2,036 147,900
2022/03/07 2,051 2,062 2,023 2,041 148,500
2022/03/04 2,145 2,146 2,086 2,095 162,200
2022/03/03 2,164 2,174 2,145 2,147 153,700
2022/03/02 2,140 2,169 2,128 2,158 118,900
2022/03/01 2,173 2,195 2,151 2,177 181,400
2022/02/28 2,109 2,151 2,096 2,149 207,200
2022/02/25 2,115 2,148 2,106 2,144 153,600
2022/02/24 2,086 2,123 2,076 2,109 159,600
2022/02/22 2,118 2,137 2,111 2,116 120,100
2022/02/21 2,100 2,144 2,097 2,137 102,300
2022/02/18 2,104 2,135 2,102 2,121 150,500
2022/02/17 2,150 2,171 2,141 2,148 93,100
2022/02/16 2,164 2,171 2,147 2,160 95,400
2022/02/15 2,143 2,148 2,103 2,132 128,900
2022/02/14 2,127 2,160 2,111 2,143 123,500
2022/02/10 2,141 2,167 2,137 2,163 117,000
2022/02/09 2,070 2,118 2,070 2,117 86,800
2022/02/08 2,072 2,104 2,067 2,076 114,600
2022/02/07 2,065 2,090 2,048 2,075 107,900
2022/02/04 2,037 2,081 2,037 2,081 134,900
2022/02/03 2,040 2,049 2,022 2,044 121,600
2022/02/02 1,980 2,066 1,980 2,061 151,500
2022/02/01 2,029 2,034 1,963 1,976 163,400
2022/01/31 1,916 1,952 1,908 1,949 74,000
2022/01/28 1,934 1,941 1,914 1,924 155,600
2022/01/27 1,994 1,994 1,904 1,916 138,000
2022/01/26 1,973 1,987 1,955 1,980 80,100
2022/01/25 1,978 1,981 1,950 1,955 120,800
2022/01/24 1,962 1,996 1,951 1,991 97,600
2022/01/21 1,966 2,000 1,953 2,000 97,700
2022/01/20 1,950 2,008 1,949 1,998 94,300
2022/01/19 1,990 2,007 1,947 1,956 110,000
2022/01/18 2,030 2,031 1,997 2,007 63,700
2022/01/17 2,000 2,034 1,995 2,024 80,000
2022/01/14 2,004 2,019 1,987 2,004 176,400
2022/01/13 2,017 2,028 1,995 1,995 94,100
2022/01/12 1,994 2,031 1,987 2,027 79,900
2022/01/11 1,991 1,995 1,965 1,967 74,100
2022/01/07 2,018 2,029 1,980 1,991 99,200
2022/01/06 2,050 2,064 2,015 2,018 88,600
2022/01/05 2,098 2,099 2,064 2,069 111,100
2022/01/04 2,129 2,138 2,083 2,110 120,900

このページの先頭へ