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
2023/12/29 2,703 2,716 2,687 2,711 124,700
2023/12/28 2,715 2,720 2,694 2,709 97,600
2023/12/27 2,649 2,725 2,649 2,716 180,600
2023/12/26 2,692 2,693 2,645 2,653 134,100
2023/12/25 2,690 2,700 2,671 2,692 89,900
2023/12/22 2,670 2,694 2,662 2,677 129,600
2023/12/21 2,622 2,671 2,610 2,660 122,100
2023/12/20 2,754 2,754 2,655 2,664 253,700
2023/12/19 2,730 2,758 2,715 2,756 76,700
2023/12/18 2,737 2,746 2,682 2,722 114,800
2023/12/15 2,802 2,819 2,760 2,775 262,800
2023/12/14 2,810 2,822 2,736 2,763 156,300
2023/12/13 2,780 2,810 2,775 2,795 140,400
2023/12/12 2,794 2,807 2,746 2,764 154,400
2023/12/11 2,734 2,773 2,724 2,772 159,300
2023/12/08 2,767 2,786 2,734 2,747 215,100
2023/12/07 2,765 2,781 2,748 2,753 216,400
2023/12/06 2,776 2,810 2,769 2,808 141,500
2023/12/05 2,795 2,814 2,751 2,755 162,600
2023/12/04 2,770 2,804 2,735 2,800 204,700
2023/12/01 2,787 2,798 2,756 2,770 214,000
2023/11/30 2,781 2,806 2,765 2,800 354,200
2023/11/29 2,747 2,787 2,740 2,776 137,300
2023/11/28 2,809 2,809 2,752 2,775 153,200
2023/11/27 2,814 2,856 2,792 2,805 226,500
2023/11/24 2,800 2,813 2,772 2,797 155,000
2023/11/22 2,750 2,825 2,748 2,781 305,400
2023/11/21 2,617 2,711 2,617 2,707 271,300
2023/11/20 2,619 2,624 2,581 2,617 228,900
2023/11/17 2,572 2,617 2,566 2,617 212,300
2023/11/16 2,558 2,587 2,547 2,572 144,600
2023/11/15 2,620 2,620 2,576 2,583 199,200
2023/11/14 2,605 2,614 2,580 2,584 174,000
2023/11/13 2,606 2,611 2,580 2,598 168,000
2023/11/10 2,636 2,637 2,575 2,607 433,900
2023/11/09 2,630 2,674 2,612 2,669 132,600
2023/11/08 2,660 2,660 2,601 2,637 203,400
2023/11/07 2,694 2,694 2,642 2,645 219,400
2023/11/06 2,687 2,740 2,652 2,703 267,500
2023/11/02 2,667 2,684 2,618 2,641 241,700
2023/11/01 2,712 2,713 2,633 2,667 390,800
2023/10/31 2,600 2,623 2,582 2,612 216,600
2023/10/30 2,603 2,625 2,583 2,599 208,800
2023/10/27 2,628 2,631 2,591 2,607 183,100
2023/10/26 2,615 2,644 2,592 2,605 212,300
2023/10/25 2,710 2,717 2,637 2,644 183,200
2023/10/24 2,652 2,680 2,591 2,676 287,200
2023/10/23 2,729 2,755 2,669 2,671 243,200
2023/10/20 2,780 2,807 2,763 2,772 155,500
2023/10/19 2,785 2,810 2,771 2,789 174,600
2023/10/18 2,834 2,841 2,795 2,822 240,900
2023/10/17 2,862 2,892 2,850 2,859 207,400
2023/10/16 2,880 2,884 2,801 2,812 274,900
2023/10/13 2,914 2,925 2,885 2,900 259,900
2023/10/12 2,900 2,947 2,894 2,930 257,300
2023/10/11 2,936 2,943 2,889 2,898 278,200
2023/10/10 2,904 2,943 2,879 2,936 306,700
2023/10/06 2,890 2,942 2,884 2,929 285,300
2023/10/05 2,848 2,896 2,820 2,894 451,700
2023/10/04 2,860 2,899 2,843 2,859 577,000
2023/10/03 2,889 2,924 2,877 2,879 589,400
2023/10/02 2,845 2,883 2,829 2,860 386,600
2023/09/29 2,854 2,873 2,805 2,836 648,700
2023/09/28 2,784 2,833 2,774 2,827 667,800
2023/09/27 2,743 2,779 2,726 2,766 789,700
2023/09/26 2,726 2,741 2,699 2,734 734,500
2023/09/25 2,665 2,686 2,649 2,676 470,800
2023/09/22 2,651 2,680 2,632 2,660 445,100
2023/09/21 2,675 2,689 2,645 2,685 481,500
2023/09/20 2,598 2,659 2,589 2,651 695,800
2023/09/19 2,573 2,588 2,552 2,583 580,000
2023/09/15 2,560 2,586 2,559 2,573 555,300
2023/09/14 2,560 2,571 2,515 2,538 536,900
2023/09/13 2,525 2,571 2,517 2,559 555,000
2023/09/12 2,474 2,532 2,474 2,530 1,039,000
2023/09/11 2,470 2,477 2,440 2,465 2,839,900
2023/09/08 2,482 2,497 2,457 2,470 779,800
2023/09/07 2,490 2,495 2,461 2,465 623,000
2023/09/06 2,477 2,504 2,472 2,485 950,000
2023/09/05 2,511 2,520 2,476 2,480 2,717,800
2023/09/04 2,626 2,638 2,534 2,536 1,716,800
2023/09/01 2,569 2,640 2,564 2,636 740,800
2023/08/31 2,510 2,578 2,505 2,558 724,400
2023/08/30 2,525 2,539 2,504 2,508 464,900
2023/08/29 2,534 2,572 2,528 2,528 761,900
2023/08/28 2,525 2,565 2,518 2,535 1,684,800
2023/08/25 2,749 2,776 2,733 2,768 68,800
2023/08/24 2,750 2,777 2,747 2,774 80,900
2023/08/23 2,727 2,750 2,722 2,750 72,900
2023/08/22 2,763 2,763 2,734 2,748 71,500
2023/08/21 2,740 2,748 2,716 2,730 160,100
2023/08/18 2,741 2,743 2,716 2,734 69,300
2023/08/17 2,778 2,778 2,741 2,766 98,600
2023/08/16 2,736 2,815 2,736 2,792 192,300
2023/08/15 2,706 2,724 2,697 2,722 69,700
2023/08/14 2,712 2,721 2,682 2,692 67,500
2023/08/10 2,703 2,721 2,680 2,719 69,500
2023/08/09 2,703 2,714 2,680 2,705 45,800
2023/08/08 2,720 2,720 2,696 2,703 46,400
2023/08/07 2,665 2,713 2,655 2,709 80,800
2023/08/04 2,667 2,690 2,657 2,667 70,200
2023/08/03 2,691 2,699 2,661 2,671 161,100
2023/08/02 2,764 2,781 2,706 2,718 190,400
2023/08/01 2,770 2,799 2,727 2,789 168,800
2023/07/31 2,790 2,806 2,769 2,783 155,600
2023/07/28 2,734 2,758 2,708 2,746 148,500
2023/07/27 2,761 2,771 2,747 2,765 95,600
2023/07/26 2,733 2,768 2,727 2,762 120,100
2023/07/25 2,705 2,735 2,698 2,734 147,000
2023/07/24 2,727 2,731 2,698 2,705 86,700
2023/07/21 2,720 2,724 2,701 2,714 112,200
2023/07/20 2,745 2,770 2,721 2,724 164,300
2023/07/19 2,780 2,791 2,764 2,781 140,100
2023/07/18 2,777 2,808 2,771 2,787 72,800
2023/07/14 2,787 2,790 2,745 2,777 100,500
2023/07/13 2,740 2,773 2,732 2,765 54,300
2023/07/12 2,769 2,777 2,739 2,740 74,200
2023/07/11 2,770 2,783 2,744 2,751 92,100
2023/07/10 2,750 2,770 2,736 2,756 133,200
2023/07/07 2,754 2,797 2,741 2,764 117,500
2023/07/06 2,785 2,796 2,754 2,765 79,000
2023/07/05 2,810 2,818 2,789 2,805 93,200
2023/07/04 2,850 2,851 2,810 2,822 144,100
2023/07/03 2,916 2,925 2,878 2,889 120,800
2023/06/30 2,900 2,910 2,854 2,885 183,200
2023/06/29 2,941 2,960 2,903 2,922 110,100
2023/06/28 2,872 2,932 2,872 2,931 164,500
2023/06/27 2,855 2,862 2,827 2,853 98,000
2023/06/26 2,888 2,893 2,852 2,867 162,800
2023/06/23 2,940 2,948 2,874 2,888 124,600
2023/06/22 2,895 2,936 2,888 2,924 176,200
2023/06/21 2,841 2,898 2,839 2,891 148,300
2023/06/20 2,843 2,845 2,807 2,838 106,400
2023/06/19 2,842 2,853 2,819 2,853 94,200
2023/06/16 2,810 2,855 2,791 2,841 450,900
2023/06/15 2,833 2,865 2,815 2,817 176,100
2023/06/14 2,891 2,891 2,839 2,853 135,500
2023/06/13 2,850 2,884 2,834 2,870 196,000
2023/06/12 2,800 2,849 2,799 2,843 152,800
2023/06/09 2,820 2,820 2,768 2,778 252,400
2023/06/08 2,780 2,786 2,704 2,709 209,100
2023/06/07 2,799 2,829 2,784 2,785 203,100
2023/06/06 2,767 2,782 2,748 2,779 91,000
2023/06/05 2,770 2,784 2,745 2,780 160,500
2023/06/02 2,678 2,743 2,677 2,742 215,700
2023/06/01 2,690 2,707 2,668 2,670 182,200
2023/05/31 2,694 2,707 2,664 2,704 344,200
2023/05/30 2,680 2,717 2,675 2,710 114,000
2023/05/29 2,720 2,724 2,687 2,691 103,100
2023/05/26 2,691 2,706 2,666 2,683 129,400
2023/05/25 2,700 2,720 2,686 2,691 132,600
2023/05/24 2,710 2,734 2,710 2,722 87,400
2023/05/23 2,750 2,768 2,706 2,733 177,500
2023/05/22 2,717 2,730 2,711 2,728 94,600
2023/05/19 2,705 2,723 2,703 2,717 103,400
2023/05/18 2,701 2,701 2,667 2,695 118,300
2023/05/17 2,661 2,718 2,643 2,712 119,300
2023/05/16 2,683 2,683 2,643 2,671 115,100
2023/05/15 2,683 2,695 2,674 2,687 94,900
2023/05/12 2,629 2,665 2,615 2,663 145,300
2023/05/11 2,570 2,615 2,570 2,615 124,000
2023/05/10 2,635 2,656 2,541 2,585 345,100
2023/05/09 2,574 2,599 2,574 2,599 161,200
2023/05/08 2,560 2,589 2,554 2,566 133,900
2023/05/02 2,548 2,560 2,531 2,560 126,200
2023/05/01 2,514 2,543 2,511 2,540 140,000
2023/04/28 2,478 2,504 2,472 2,494 153,100
2023/04/27 2,430 2,445 2,412 2,441 109,800
2023/04/26 2,463 2,479 2,440 2,448 139,200
2023/04/25 2,492 2,518 2,479 2,486 128,700
2023/04/24 2,460 2,493 2,452 2,475 97,200
2023/04/21 2,456 2,482 2,430 2,446 121,500
2023/04/20 2,436 2,462 2,426 2,456 100,100
2023/04/19 2,431 2,444 2,423 2,440 100,900
2023/04/18 2,416 2,445 2,416 2,431 92,600
2023/04/17 2,433 2,453 2,412 2,432 84,600
2023/04/14 2,400 2,441 2,390 2,433 143,200
2023/04/13 2,382 2,399 2,372 2,386 98,000
2023/04/12 2,362 2,388 2,358 2,376 76,600
2023/04/11 2,388 2,402 2,356 2,360 111,800
2023/04/10 2,375 2,380 2,364 2,377 51,300
2023/04/07 2,352 2,373 2,349 2,367 84,700
2023/04/06 2,334 2,361 2,322 2,352 130,200
2023/04/05 2,406 2,406 2,358 2,362 123,400
2023/04/04 2,418 2,427 2,403 2,417 153,200
2023/04/03 2,431 2,431 2,410 2,422 130,900
2023/03/31 2,394 2,404 2,368 2,384 109,300
2023/03/30 2,392 2,392 2,356 2,368 136,100
2023/03/29 2,389 2,446 2,382 2,443 189,100
2023/03/28 2,405 2,407 2,354 2,379 132,800
2023/03/27 2,412 2,439 2,411 2,423 105,600
2023/03/24 2,372 2,401 2,363 2,395 84,800
2023/03/23 2,366 2,380 2,346 2,377 69,400
2023/03/22 2,405 2,409 2,380 2,380 86,800
2023/03/20 2,395 2,395 2,349 2,355 118,300
2023/03/17 2,390 2,419 2,376 2,410 120,300
2023/03/16 2,337 2,369 2,328 2,363 110,900
2023/03/15 2,400 2,400 2,379 2,387 65,500
2023/03/14 2,402 2,405 2,345 2,378 132,900
2023/03/13 2,450 2,451 2,403 2,441 86,400
2023/03/10 2,491 2,503 2,480 2,481 183,100
2023/03/09 2,500 2,524 2,492 2,495 162,800
2023/03/08 2,460 2,484 2,456 2,479 135,000
2023/03/07 2,411 2,447 2,409 2,442 122,500
2023/03/06 2,397 2,417 2,396 2,407 93,500
2023/03/03 2,375 2,408 2,370 2,397 133,600
2023/03/02 2,360 2,371 2,349 2,367 111,800
2023/03/01 2,350 2,375 2,347 2,361 126,200
2023/02/28 2,309 2,365 2,306 2,350 275,800
2023/02/27 2,261 2,294 2,261 2,292 88,400
2023/02/24 2,260 2,289 2,250 2,277 105,100
2023/02/22 2,250 2,258 2,235 2,248 107,300
2023/02/21 2,275 2,286 2,256 2,260 86,100
2023/02/20 2,291 2,299 2,280 2,292 57,300
2023/02/17 2,284 2,291 2,272 2,274 94,200
2023/02/16 2,338 2,340 2,301 2,311 151,100
2023/02/15 2,340 2,345 2,318 2,328 71,500
2023/02/14 2,363 2,369 2,330 2,339 81,600
2023/02/13 2,333 2,342 2,312 2,331 61,900
2023/02/10 2,377 2,388 2,341 2,345 91,100
2023/02/09 2,384 2,395 2,362 2,389 105,100
2023/02/08 2,390 2,409 2,361 2,374 167,200
2023/02/07 2,334 2,343 2,314 2,315 110,100
2023/02/06 2,340 2,343 2,316 2,333 120,600
2023/02/03 2,281 2,299 2,281 2,292 137,400
2023/02/02 2,255 2,298 2,247 2,292 201,200
2023/02/01 2,303 2,309 2,224 2,233 240,600
2023/01/31 2,338 2,347 2,321 2,327 160,500
2023/01/30 2,314 2,344 2,310 2,335 123,300
2023/01/27 2,329 2,329 2,308 2,316 133,600
2023/01/26 2,293 2,337 2,293 2,329 129,300
2023/01/25 2,292 2,322 2,289 2,313 102,200
2023/01/24 2,304 2,321 2,285 2,311 131,300
2023/01/23 2,283 2,295 2,272 2,288 108,400
2023/01/20 2,270 2,284 2,262 2,263 78,100
2023/01/19 2,276 2,289 2,266 2,275 91,200
2023/01/18 2,270 2,340 2,263 2,295 112,600
2023/01/17 2,237 2,256 2,233 2,247 96,600
2023/01/16 2,200 2,230 2,190 2,216 58,800
2023/01/13 2,222 2,242 2,202 2,207 95,600
2023/01/12 2,243 2,249 2,230 2,238 78,900
2023/01/11 2,210 2,242 2,208 2,236 97,000
2023/01/10 2,209 2,219 2,193 2,193 95,300
2023/01/06 2,208 2,209 2,187 2,192 113,600
2023/01/05 2,205 2,217 2,196 2,210 124,700
2023/01/04 2,280 2,280 2,216 2,216 108,200

このページの先頭へ