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
2026/06/18 2,440 2,479 2,433 2,479 208,500
2026/06/17 2,459 2,473 2,439 2,443 202,800
2026/06/16 2,493 2,494 2,443 2,458 245,700
2026/06/15 2,546 2,556 2,509 2,517 230,000
2026/06/12 2,544 2,548 2,513 2,517 308,200
2026/06/11 2,579 2,599 2,557 2,558 192,800
2026/06/10 2,560 2,562 2,520 2,558 254,300
2026/06/09 2,549 2,555 2,517 2,517 339,700
2026/06/08 2,530 2,565 2,525 2,537 219,400
2026/06/05 2,545 2,594 2,540 2,551 209,100
2026/06/04 2,515 2,561 2,496 2,545 248,600
2026/06/03 2,573 2,580 2,519 2,551 270,400
2026/06/02 2,630 2,634 2,576 2,615 286,700
2026/06/01 2,596 2,653 2,591 2,606 338,400
2026/05/29 2,564 2,614 2,550 2,550 332,400
2026/05/28 2,590 2,611 2,540 2,564 216,500
2026/05/27 2,530 2,584 2,510 2,576 231,700
2026/05/26 2,575 2,575 2,531 2,542 214,100
2026/05/25 2,600 2,606 2,534 2,575 199,900
2026/05/22 2,607 2,617 2,583 2,606 177,900
2026/05/21 2,649 2,649 2,617 2,617 134,800
2026/05/20 2,708 2,711 2,627 2,636 224,900
2026/05/19 2,676 2,710 2,654 2,708 262,600
2026/05/18 2,620 2,638 2,601 2,626 219,600
2026/05/15 2,546 2,600 2,539 2,600 307,500
2026/05/14 2,572 2,579 2,509 2,535 333,900
2026/05/13 2,628 2,645 2,596 2,596 333,000
2026/05/12 2,626 2,650 2,610 2,625 266,600
2026/05/11 2,686 2,688 2,620 2,639 428,800
2026/05/08 2,673 2,698 2,666 2,686 280,400
2026/05/07 2,727 2,728 2,655 2,681 517,400
2026/05/01 2,672 2,690 2,651 2,690 226,500
2026/04/30 2,690 2,701 2,671 2,688 271,000
2026/04/28 2,718 2,727 2,690 2,719 248,100
2026/04/27 2,726 2,732 2,682 2,687 398,000
2026/04/24 2,725 2,758 2,722 2,732 197,500
2026/04/23 2,802 2,809 2,737 2,760 258,900
2026/04/22 2,839 2,855 2,822 2,823 170,700
2026/04/21 2,850 2,861 2,809 2,824 166,500
2026/04/20 2,880 2,880 2,832 2,846 179,100
2026/04/17 2,855 2,878 2,850 2,869 200,100
2026/04/16 2,880 2,888 2,840 2,847 217,600
2026/04/15 2,796 2,845 2,792 2,840 224,600
2026/04/14 2,810 2,813 2,776 2,787 166,700
2026/04/13 2,720 2,762 2,720 2,762 183,700
2026/04/10 2,760 2,771 2,721 2,723 281,300
2026/04/09 2,835 2,842 2,793 2,795 180,900
2026/04/08 2,856 2,859 2,823 2,835 201,400
2026/04/07 2,820 2,848 2,814 2,827 107,500
2026/04/06 2,812 2,818 2,796 2,807 113,400
2026/04/03 2,766 2,814 2,766 2,808 180,800
2026/03/27 2,837 2,853 2,824 2,838 378,200
2026/03/26 2,800 2,820 2,791 2,809 253,100
2026/03/25 2,780 2,827 2,780 2,807 219,200
2026/03/24 2,790 2,812 2,783 2,804 275,200
2026/03/23 2,782 2,789 2,755 2,765 338,700
2026/03/19 2,821 2,851 2,791 2,791 293,700
2026/03/18 2,856 2,869 2,838 2,849 247,900
2026/03/17 2,850 2,874 2,838 2,847 211,600
2026/03/16 2,840 2,882 2,826 2,855 476,300
2026/03/13 2,799 2,838 2,795 2,819 619,300
2026/03/12 2,850 2,875 2,825 2,842 389,200
2026/03/11 2,888 2,904 2,860 2,881 462,200
2026/03/10 2,900 2,924 2,882 2,895 399,300
2026/03/09 2,848 2,918 2,820 2,911 622,000
2026/03/06 2,838 2,906 2,826 2,885 364,300
2026/03/05 2,826 2,831 2,787 2,824 376,900
2026/03/04 2,748 2,796 2,711 2,788 645,800
2026/03/03 2,804 2,805 2,766 2,770 417,000
2026/03/02 2,826 2,829 2,781 2,796 567,500
2026/02/27 2,874 2,877 2,828 2,852 656,900
2026/02/26 2,790 2,846 2,788 2,824 798,800
2026/02/25 2,760 2,791 2,755 2,771 440,400
2026/02/24 2,790 2,800 2,743 2,750 567,800
2026/02/20 2,862 2,862 2,831 2,840 442,300
2026/02/19 2,892 2,908 2,882 2,886 369,400
2026/02/18 2,920 2,925 2,892 2,900 194,400
2026/02/17 2,951 2,966 2,902 2,909 246,600
2026/02/16 2,929 2,939 2,903 2,939 405,300
2026/02/13 3,031 3,043 2,907 2,907 573,500
2026/02/12 3,130 3,149 3,062 3,087 271,100
2026/02/10 3,120 3,204 3,114 3,164 385,700
2026/02/09 3,103 3,122 3,071 3,106 234,400
2026/02/06 3,141 3,147 3,040 3,075 342,900
2026/02/05 3,182 3,229 3,158 3,166 417,700
2026/02/04 3,270 3,297 3,137 3,137 643,400
2026/02/03 3,311 3,335 3,287 3,320 242,500
2026/02/02 3,383 3,402 3,285 3,345 489,600
2026/01/30 3,276 3,285 3,222 3,243 242,700
2026/01/29 3,306 3,306 3,241 3,268 235,400
2026/01/28 3,340 3,340 3,300 3,313 210,400
2026/01/27 3,356 3,360 3,329 3,352 142,900
2026/01/26 3,394 3,394 3,358 3,363 180,800
2026/01/23 3,381 3,423 3,376 3,397 188,600
2026/01/22 3,380 3,400 3,371 3,374 160,600
2026/01/21 3,402 3,404 3,342 3,362 188,100
2026/01/20 3,426 3,447 3,416 3,427 113,200
2026/01/19 3,450 3,460 3,435 3,440 110,300
2026/01/16 3,421 3,445 3,415 3,439 188,700
2026/01/15 3,470 3,475 3,432 3,445 152,400
2026/01/14 3,447 3,476 3,436 3,445 203,800
2026/01/13 3,480 3,489 3,457 3,478 206,800
2026/01/09 3,479 3,498 3,457 3,479 156,400
2026/01/08 3,440 3,495 3,425 3,487 187,200
2026/01/07 3,416 3,465 3,393 3,438 186,100
2026/01/06 3,435 3,452 3,426 3,440 170,400
2026/01/05 3,440 3,460 3,383 3,401 281,600

このページの先頭へ