ニトリホールディングス(9843)の株価時系列情報
ニトリホールディングス(9843)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 12,900 | 13,040 | 12,850 | 12,945 | 582,700 |
| 2025/07/30 | 12,850 | 12,950 | 12,850 | 12,890 | 411,400 |
| 2025/07/29 | 12,960 | 13,000 | 12,880 | 12,940 | 503,000 |
| 2025/07/28 | 13,140 | 13,205 | 12,990 | 13,015 | 527,900 |
| 2025/07/25 | 13,210 | 13,260 | 13,090 | 13,140 | 460,900 |
| 2025/07/24 | 13,375 | 13,390 | 13,195 | 13,240 | 748,800 |
| 2025/07/23 | 13,060 | 13,415 | 13,050 | 13,250 | 1,300,400 |
| 2025/07/22 | 13,105 | 13,180 | 12,740 | 12,760 | 910,400 |
| 2025/07/18 | 13,280 | 13,335 | 13,105 | 13,105 | 525,500 |
| 2025/07/17 | 13,105 | 13,315 | 13,105 | 13,230 | 586,100 |
| 2025/07/16 | 13,000 | 13,255 | 12,915 | 13,145 | 964,000 |
| 2025/07/15 | 13,155 | 13,185 | 13,035 | 13,045 | 659,400 |
| 2025/07/14 | 13,465 | 13,500 | 13,190 | 13,190 | 777,900 |
| 2025/07/11 | 13,605 | 13,660 | 13,525 | 13,595 | 681,100 |
| 2025/07/10 | 13,600 | 13,660 | 13,445 | 13,445 | 475,500 |
| 2025/07/09 | 13,400 | 13,625 | 13,365 | 13,600 | 668,800 |
| 2025/07/08 | 13,365 | 13,495 | 13,280 | 13,360 | 868,600 |
| 2025/07/07 | 13,475 | 13,645 | 13,465 | 13,545 | 559,300 |
| 2025/07/04 | 13,620 | 13,665 | 13,465 | 13,530 | 608,300 |
| 2025/07/03 | 13,700 | 13,750 | 13,490 | 13,600 | 1,069,100 |
| 2025/07/02 | 13,610 | 13,980 | 13,605 | 13,900 | 884,600 |
| 2025/07/01 | 14,055 | 14,100 | 13,630 | 13,670 | 799,700 |
| 2025/06/30 | 13,900 | 14,035 | 13,765 | 13,920 | 1,018,600 |
| 2025/06/27 | 13,700 | 13,840 | 13,565 | 13,740 | 690,700 |
| 2025/06/26 | 13,400 | 13,730 | 13,380 | 13,560 | 863,500 |
| 2025/06/25 | 13,520 | 13,560 | 13,285 | 13,480 | 879,100 |
| 2025/06/24 | 13,500 | 13,650 | 13,470 | 13,585 | 677,700 |
| 2025/06/23 | 13,500 | 13,590 | 13,385 | 13,465 | 645,000 |
| 2025/06/20 | 14,035 | 14,035 | 13,540 | 13,640 | 1,302,900 |
| 2025/06/19 | 14,015 | 14,045 | 13,840 | 13,980 | 494,600 |
| 2025/06/18 | 13,900 | 14,040 | 13,775 | 14,020 | 840,000 |
| 2025/06/17 | 14,175 | 14,210 | 13,950 | 13,955 | 942,800 |
| 2025/06/16 | 14,285 | 14,360 | 14,105 | 14,305 | 1,153,100 |
| 2025/06/13 | 14,630 | 14,705 | 14,400 | 14,405 | 1,131,900 |
| 2025/06/12 | 14,440 | 14,735 | 14,410 | 14,670 | 924,700 |
| 2025/06/11 | 14,375 | 14,470 | 14,180 | 14,345 | 662,500 |
| 2025/06/10 | 14,320 | 14,390 | 14,205 | 14,320 | 796,800 |
| 2025/06/09 | 14,250 | 14,345 | 14,130 | 14,335 | 605,700 |
| 2025/06/06 | 14,600 | 14,680 | 14,300 | 14,335 | 599,100 |
| 2025/06/05 | 14,200 | 14,600 | 14,160 | 14,585 | 857,500 |
| 2025/06/04 | 14,160 | 14,370 | 14,130 | 14,235 | 607,900 |
| 2025/06/03 | 14,305 | 14,485 | 14,235 | 14,235 | 662,100 |
| 2025/06/02 | 14,300 | 14,345 | 14,090 | 14,195 | 613,000 |
| 2025/05/30 | 14,405 | 14,485 | 14,355 | 14,370 | 1,247,300 |
| 2025/05/29 | 14,600 | 14,675 | 14,370 | 14,460 | 888,000 |
| 2025/05/28 | 14,935 | 14,970 | 14,690 | 14,710 | 774,100 |
| 2025/05/27 | 15,000 | 15,225 | 14,915 | 14,985 | 656,000 |
| 2025/05/26 | 15,050 | 15,185 | 14,870 | 14,920 | 559,200 |
| 2025/05/23 | 14,945 | 15,105 | 14,880 | 14,925 | 753,800 |
| 2025/05/22 | 15,210 | 15,450 | 15,105 | 15,105 | 651,400 |
| 2025/05/21 | 15,315 | 15,500 | 15,240 | 15,310 | 594,500 |
| 2025/05/20 | 15,300 | 15,495 | 15,180 | 15,230 | 693,800 |
| 2025/05/19 | 15,800 | 15,840 | 15,230 | 15,335 | 814,600 |
| 2025/05/16 | 15,600 | 15,720 | 15,360 | 15,540 | 686,000 |
| 2025/05/15 | 15,530 | 15,770 | 15,400 | 15,495 | 1,131,200 |
| 2025/05/14 | 15,750 | 15,790 | 15,205 | 15,435 | 2,003,800 |
| 2025/05/13 | 16,480 | 16,810 | 16,235 | 16,235 | 1,459,900 |
| 2025/05/12 | 17,420 | 17,485 | 16,970 | 17,055 | 657,700 |
| 2025/05/09 | 17,575 | 17,740 | 17,280 | 17,580 | 898,900 |
| 2025/05/08 | 17,200 | 17,705 | 17,165 | 17,575 | 809,000 |
| 2025/05/07 | 17,285 | 17,525 | 17,205 | 17,280 | 1,044,100 |
| 2025/05/02 | 16,255 | 16,790 | 16,215 | 16,780 | 1,107,000 |
| 2025/05/01 | 16,920 | 16,940 | 16,560 | 16,570 | 858,400 |
| 2025/04/30 | 16,945 | 17,145 | 16,810 | 17,075 | 811,700 |
| 2025/04/28 | 16,540 | 16,990 | 16,485 | 16,980 | 860,400 |
| 2025/04/25 | 16,415 | 16,595 | 16,360 | 16,540 | 763,000 |
| 2025/04/24 | 16,880 | 16,985 | 16,395 | 16,450 | 1,657,100 |
| 2025/04/23 | 17,380 | 17,535 | 17,055 | 17,280 | 1,587,100 |
| 2025/04/22 | 17,805 | 17,890 | 17,485 | 17,735 | 1,070,800 |
| 2025/04/21 | 17,700 | 17,990 | 17,610 | 17,800 | 1,206,000 |
| 2025/04/18 | 16,990 | 17,310 | 16,845 | 17,300 | 907,600 |
| 2025/04/17 | 17,205 | 17,245 | 16,520 | 16,875 | 1,582,600 |
| 2025/04/16 | 16,765 | 17,180 | 16,720 | 17,180 | 1,176,100 |
| 2025/04/15 | 16,900 | 17,150 | 16,700 | 16,755 | 1,183,200 |
| 2025/04/14 | 16,265 | 16,960 | 16,160 | 16,920 | 1,451,800 |
| 2025/04/11 | 16,205 | 16,600 | 16,165 | 16,270 | 1,858,100 |
| 2025/04/10 | 15,765 | 16,440 | 15,430 | 16,415 | 1,647,400 |
| 2025/04/09 | 15,900 | 15,995 | 15,350 | 15,765 | 1,552,400 |
| 2025/04/08 | 15,015 | 15,625 | 14,905 | 15,625 | 1,375,900 |
| 2025/04/07 | 15,910 | 16,200 | 14,880 | 14,880 | 3,253,500 |
| 2025/04/04 | 15,145 | 15,670 | 15,145 | 15,510 | 2,421,000 |
| 2025/04/03 | 14,085 | 14,845 | 13,845 | 14,730 | 1,583,600 |
| 2025/04/02 | 14,360 | 14,370 | 14,070 | 14,235 | 662,000 |
| 2025/04/01 | 14,850 | 14,850 | 14,305 | 14,345 | 728,600 |
| 2025/03/31 | 14,545 | 14,945 | 14,485 | 14,830 | 1,625,800 |
| 2025/03/28 | 14,375 | 14,500 | 14,265 | 14,500 | 616,700 |
| 2025/03/27 | 14,350 | 14,640 | 14,345 | 14,435 | 917,500 |
| 2025/03/26 | 14,380 | 14,420 | 14,290 | 14,375 | 768,300 |
| 2025/03/25 | 14,380 | 14,490 | 14,365 | 14,385 | 527,100 |
| 2025/03/24 | 14,400 | 14,495 | 14,310 | 14,320 | 805,900 |
| 2025/03/21 | 14,785 | 14,820 | 14,450 | 14,500 | 1,231,000 |
| 2025/03/19 | 14,750 | 14,920 | 14,680 | 14,820 | 886,900 |
| 2025/03/18 | 14,955 | 15,110 | 14,870 | 14,930 | 792,300 |
| 2025/03/17 | 14,940 | 14,985 | 14,750 | 14,880 | 1,125,700 |
| 2025/03/14 | 15,245 | 15,370 | 15,025 | 15,025 | 1,183,600 |
| 2025/03/13 | 15,570 | 15,765 | 15,565 | 15,570 | 537,000 |
| 2025/03/12 | 15,550 | 15,855 | 15,540 | 15,645 | 553,300 |
| 2025/03/11 | 15,915 | 15,975 | 15,470 | 15,585 | 1,072,200 |
| 2025/03/10 | 15,800 | 16,135 | 15,670 | 16,070 | 861,000 |
| 2025/03/07 | 15,385 | 15,615 | 15,360 | 15,570 | 580,300 |
| 2025/03/06 | 15,605 | 15,895 | 15,510 | 15,515 | 579,900 |
| 2025/03/05 | 15,600 | 15,755 | 15,305 | 15,585 | 711,900 |
| 2025/03/04 | 15,900 | 16,050 | 15,610 | 15,745 | 537,800 |
| 2025/03/03 | 15,510 | 15,765 | 15,510 | 15,700 | 392,500 |
| 2025/02/28 | 15,800 | 15,890 | 15,400 | 15,515 | 630,100 |
| 2025/02/27 | 16,205 | 16,210 | 15,885 | 15,970 | 482,100 |
| 2025/02/26 | 16,505 | 16,640 | 16,000 | 16,210 | 827,000 |
| 2025/02/25 | 15,985 | 16,295 | 15,950 | 16,265 | 674,000 |
| 2025/02/21 | 15,745 | 16,030 | 15,720 | 15,930 | 630,500 |
| 2025/02/20 | 15,905 | 15,905 | 15,495 | 15,660 | 1,061,300 |
| 2025/02/19 | 16,180 | 16,250 | 15,980 | 16,085 | 567,500 |
| 2025/02/18 | 16,200 | 16,480 | 16,200 | 16,285 | 478,300 |
| 2025/02/17 | 16,410 | 16,555 | 16,190 | 16,190 | 709,400 |
| 2025/02/14 | 16,610 | 16,760 | 16,285 | 16,285 | 1,027,300 |
| 2025/02/13 | 16,820 | 17,080 | 16,435 | 16,575 | 2,537,700 |
| 2025/02/12 | 18,250 | 18,320 | 17,870 | 18,085 | 714,000 |
| 2025/02/10 | 18,090 | 18,120 | 17,920 | 18,070 | 320,300 |
| 2025/02/07 | 18,400 | 18,680 | 18,025 | 18,125 | 752,200 |
| 2025/02/06 | 17,770 | 18,215 | 17,720 | 18,180 | 714,500 |
| 2025/02/05 | 17,450 | 17,705 | 17,365 | 17,480 | 486,100 |
| 2025/02/04 | 17,750 | 17,890 | 17,460 | 17,485 | 481,400 |
| 2025/02/03 | 17,990 | 18,050 | 17,765 | 17,790 | 496,300 |
| 2025/01/31 | 18,520 | 18,540 | 18,170 | 18,170 | 478,200 |
| 2025/01/30 | 18,400 | 18,565 | 18,235 | 18,460 | 472,600 |
| 2025/01/29 | 18,520 | 18,520 | 18,210 | 18,255 | 401,200 |
| 2025/01/28 | 18,625 | 18,895 | 18,415 | 18,480 | 695,400 |
| 2025/01/27 | 18,700 | 18,725 | 18,225 | 18,240 | 598,000 |
| 2025/01/24 | 18,700 | 19,080 | 18,545 | 18,750 | 779,700 |
| 2025/01/23 | 18,805 | 18,965 | 18,475 | 18,535 | 550,400 |
| 2025/01/22 | 19,210 | 19,210 | 18,870 | 18,870 | 447,400 |
| 2025/01/21 | 19,200 | 19,200 | 18,965 | 19,150 | 436,200 |
| 2025/01/20 | 18,905 | 19,125 | 18,850 | 19,005 | 387,100 |
| 2025/01/17 | 19,250 | 19,255 | 18,800 | 18,870 | 713,700 |
| 2025/01/16 | 18,805 | 19,175 | 18,585 | 18,990 | 1,017,500 |
| 2025/01/15 | 18,300 | 18,305 | 17,960 | 18,095 | 333,200 |
| 2025/01/14 | 18,255 | 18,290 | 17,875 | 18,105 | 622,400 |
| 2025/01/10 | 18,620 | 18,630 | 18,390 | 18,400 | 516,400 |
| 2025/01/09 | 18,495 | 18,715 | 18,345 | 18,465 | 360,000 |
| 2025/01/08 | 18,690 | 19,070 | 18,370 | 18,510 | 770,800 |
| 2025/01/07 | 18,595 | 18,735 | 18,380 | 18,610 | 469,600 |
| 2025/01/06 | 18,820 | 19,215 | 18,460 | 18,480 | 736,500 |
| 2024/12/30 | 18,800 | 18,865 | 18,605 | 18,635 | 405,000 |
| 2024/12/27 | 18,420 | 18,925 | 18,390 | 18,900 | 635,600 |
| 2024/12/26 | 18,440 | 18,490 | 18,255 | 18,295 | 391,200 |
| 2024/12/25 | 18,555 | 18,575 | 18,360 | 18,440 | 270,100 |
| 2024/12/24 | 18,280 | 18,530 | 18,230 | 18,505 | 301,500 |
| 2024/12/23 | 18,550 | 18,580 | 18,380 | 18,380 | 426,200 |
| 2024/12/20 | 18,525 | 18,810 | 18,200 | 18,340 | 1,315,100 |
| 2024/12/19 | 19,400 | 19,440 | 18,670 | 18,675 | 866,500 |
| 2024/12/18 | 19,830 | 19,830 | 19,525 | 19,740 | 393,900 |
| 2024/12/17 | 19,250 | 19,775 | 19,250 | 19,715 | 567,900 |
| 2024/12/16 | 19,700 | 19,775 | 19,275 | 19,340 | 488,200 |
| 2024/12/13 | 19,755 | 19,995 | 19,620 | 19,790 | 637,500 |
| 2024/12/12 | 19,900 | 20,030 | 19,775 | 19,975 | 459,200 |
| 2024/12/11 | 19,850 | 19,975 | 19,670 | 19,975 | 469,700 |
| 2024/12/10 | 19,920 | 19,950 | 19,605 | 19,850 | 615,200 |
| 2024/12/09 | 19,995 | 20,190 | 19,905 | 20,190 | 559,900 |
| 2024/12/06 | 19,740 | 19,950 | 19,710 | 19,840 | 546,800 |
| 2024/12/05 | 19,650 | 19,845 | 19,510 | 19,810 | 792,300 |
| 2024/12/04 | 19,500 | 20,195 | 19,410 | 20,050 | 1,145,000 |
| 2024/12/03 | 19,210 | 19,360 | 19,100 | 19,350 | 655,800 |
| 2024/12/02 | 19,325 | 19,370 | 18,960 | 19,190 | 828,000 |
| 2024/11/29 | 18,805 | 19,350 | 18,650 | 19,225 | 1,379,400 |
| 2024/11/28 | 19,360 | 19,600 | 18,735 | 18,800 | 1,502,100 |
| 2024/11/27 | 18,700 | 19,110 | 18,560 | 19,110 | 1,095,100 |
| 2024/11/26 | 18,320 | 18,665 | 18,125 | 18,550 | 858,300 |
| 2024/11/25 | 18,200 | 18,540 | 18,080 | 18,320 | 1,023,700 |
| 2024/11/22 | 17,395 | 18,140 | 17,390 | 18,025 | 856,200 |
| 2024/11/21 | 17,390 | 17,475 | 17,170 | 17,315 | 367,900 |
| 2024/11/20 | 17,660 | 17,740 | 17,370 | 17,400 | 409,700 |
| 2024/11/19 | 17,655 | 17,885 | 17,585 | 17,710 | 385,900 |
| 2024/11/18 | 17,960 | 18,455 | 17,630 | 17,675 | 883,000 |
| 2024/11/15 | 17,735 | 17,870 | 17,625 | 17,820 | 725,600 |
| 2024/11/14 | 17,405 | 17,570 | 17,340 | 17,515 | 462,000 |
| 2024/11/13 | 17,350 | 17,570 | 17,340 | 17,405 | 413,800 |
| 2024/11/12 | 17,655 | 17,770 | 17,445 | 17,555 | 478,100 |
| 2024/11/11 | 17,415 | 17,565 | 17,300 | 17,510 | 443,300 |
| 2024/11/08 | 17,765 | 17,810 | 17,385 | 17,585 | 1,039,600 |
| 2024/11/07 | 17,910 | 18,055 | 17,415 | 17,450 | 1,885,200 |
| 2024/11/06 | 19,245 | 19,270 | 18,560 | 18,685 | 740,900 |
| 2024/11/05 | 19,100 | 19,120 | 18,675 | 18,995 | 509,700 |
| 2024/11/01 | 19,320 | 19,445 | 18,970 | 18,995 | 498,000 |
| 2024/10/31 | 19,210 | 19,490 | 19,125 | 19,250 | 425,500 |
| 2024/10/30 | 19,535 | 19,585 | 19,195 | 19,210 | 701,800 |
| 2024/10/29 | 19,500 | 19,540 | 19,305 | 19,490 | 337,800 |
| 2024/10/28 | 19,545 | 19,870 | 19,475 | 19,510 | 470,600 |
| 2024/10/25 | 19,575 | 19,765 | 19,440 | 19,745 | 490,100 |
| 2024/10/24 | 19,590 | 19,725 | 19,470 | 19,595 | 782,800 |
| 2024/10/23 | 20,340 | 20,435 | 19,860 | 19,880 | 522,800 |
| 2024/10/22 | 20,750 | 20,820 | 20,360 | 20,455 | 479,700 |
| 2024/10/21 | 21,010 | 21,015 | 20,760 | 20,855 | 270,800 |
| 2024/10/18 | 20,920 | 21,270 | 20,905 | 21,015 | 270,000 |
| 2024/10/17 | 21,005 | 21,105 | 20,830 | 20,890 | 316,900 |
| 2024/10/16 | 21,170 | 21,305 | 21,010 | 21,030 | 367,300 |
| 2024/10/15 | 21,215 | 21,545 | 21,125 | 21,420 | 450,000 |
| 2024/10/11 | 21,685 | 21,690 | 21,045 | 21,045 | 454,200 |
| 2024/10/10 | 21,590 | 21,630 | 21,335 | 21,370 | 527,900 |
| 2024/10/09 | 21,070 | 21,675 | 21,015 | 21,605 | 775,700 |
| 2024/10/08 | 20,290 | 20,890 | 20,215 | 20,890 | 780,400 |
| 2024/10/07 | 20,385 | 20,685 | 20,330 | 20,395 | 835,000 |