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 |
|---|---|---|---|---|---|
| 2024/07/26 | 17,680 | 17,875 | 17,595 | 17,725 | 615,200 |
| 2024/07/25 | 18,020 | 18,285 | 17,755 | 17,810 | 1,481,600 |
| 2024/07/24 | 17,690 | 17,975 | 17,585 | 17,765 | 1,014,500 |
| 2024/07/23 | 17,305 | 17,790 | 17,270 | 17,775 | 566,600 |
| 2024/07/22 | 17,370 | 17,370 | 17,070 | 17,295 | 603,100 |
| 2024/07/19 | 17,800 | 17,800 | 17,235 | 17,420 | 865,000 |
| 2024/07/18 | 17,880 | 18,030 | 17,535 | 17,700 | 1,747,700 |
| 2024/07/17 | 17,185 | 17,345 | 17,055 | 17,230 | 724,900 |
| 2024/07/16 | 17,455 | 17,520 | 17,060 | 17,120 | 735,800 |
| 2024/07/12 | 17,070 | 17,505 | 17,045 | 17,330 | 1,577,500 |
| 2024/07/11 | 16,525 | 16,815 | 16,490 | 16,580 | 761,100 |
| 2024/07/10 | 16,410 | 16,520 | 16,355 | 16,460 | 369,100 |
| 2024/07/09 | 16,500 | 16,560 | 16,400 | 16,450 | 470,400 |
| 2024/07/08 | 16,630 | 16,680 | 16,455 | 16,460 | 595,400 |
| 2024/07/05 | 16,415 | 16,640 | 16,380 | 16,500 | 830,400 |
| 2024/07/04 | 16,600 | 16,850 | 16,460 | 16,460 | 893,300 |
| 2024/07/03 | 16,900 | 17,185 | 16,790 | 16,920 | 622,700 |
| 2024/07/02 | 16,800 | 16,885 | 16,520 | 16,885 | 809,400 |
| 2024/07/01 | 17,210 | 17,450 | 16,885 | 16,885 | 802,900 |
| 2024/06/28 | 16,925 | 17,165 | 16,865 | 16,990 | 865,500 |
| 2024/06/27 | 16,905 | 16,910 | 16,635 | 16,765 | 642,000 |
| 2024/06/26 | 17,095 | 17,150 | 16,960 | 16,960 | 493,800 |
| 2024/06/25 | 17,000 | 17,300 | 17,000 | 17,245 | 348,900 |
| 2024/06/24 | 16,920 | 17,175 | 16,875 | 16,980 | 437,000 |
| 2024/06/21 | 16,990 | 17,285 | 16,810 | 16,825 | 525,900 |
| 2024/06/20 | 16,705 | 17,025 | 16,685 | 16,990 | 343,700 |
| 2024/06/19 | 16,970 | 17,040 | 16,730 | 16,825 | 338,500 |
| 2024/06/18 | 16,810 | 17,035 | 16,795 | 16,970 | 371,500 |
| 2024/06/17 | 16,740 | 16,810 | 16,540 | 16,760 | 443,300 |
| 2024/06/14 | 16,955 | 17,090 | 16,740 | 16,740 | 938,400 |
| 2024/06/13 | 17,150 | 17,200 | 16,965 | 17,055 | 442,200 |
| 2024/06/12 | 16,960 | 17,055 | 16,865 | 16,950 | 406,100 |
| 2024/06/11 | 17,035 | 17,265 | 16,975 | 17,060 | 381,300 |
| 2024/06/10 | 17,030 | 17,155 | 16,980 | 17,105 | 347,700 |
| 2024/06/07 | 17,255 | 17,335 | 17,190 | 17,265 | 265,000 |
| 2024/06/06 | 17,615 | 17,650 | 17,240 | 17,300 | 497,200 |
| 2024/06/05 | 17,550 | 17,845 | 17,500 | 17,610 | 834,700 |
| 2024/06/04 | 17,235 | 17,440 | 17,040 | 17,285 | 590,400 |
| 2024/06/03 | 17,385 | 17,490 | 17,070 | 17,235 | 513,300 |
| 2024/05/31 | 17,090 | 17,420 | 17,055 | 17,370 | 760,000 |
| 2024/05/30 | 17,000 | 17,100 | 16,780 | 17,060 | 673,800 |
| 2024/05/29 | 17,500 | 17,590 | 17,220 | 17,230 | 547,800 |
| 2024/05/28 | 17,535 | 17,680 | 17,465 | 17,580 | 498,900 |
| 2024/05/27 | 17,800 | 17,885 | 17,540 | 17,695 | 512,700 |
| 2024/05/24 | 17,755 | 17,960 | 17,750 | 17,845 | 366,700 |
| 2024/05/23 | 17,975 | 18,200 | 17,755 | 18,145 | 443,400 |
| 2024/05/22 | 18,050 | 18,150 | 17,935 | 18,010 | 494,000 |
| 2024/05/21 | 18,150 | 18,295 | 18,010 | 18,190 | 647,700 |
| 2024/05/20 | 18,345 | 18,485 | 18,190 | 18,265 | 604,900 |
| 2024/05/17 | 18,400 | 18,785 | 18,235 | 18,485 | 757,500 |
| 2024/05/16 | 18,340 | 18,585 | 18,070 | 18,530 | 1,620,300 |
| 2024/05/15 | 19,000 | 19,005 | 17,725 | 17,950 | 2,785,000 |
| 2024/05/14 | 21,050 | 21,415 | 20,955 | 21,395 | 679,500 |
| 2024/05/13 | 20,795 | 20,985 | 20,560 | 20,985 | 347,500 |
| 2024/05/10 | 20,935 | 20,955 | 20,575 | 20,685 | 418,100 |
| 2024/05/09 | 20,370 | 20,940 | 20,370 | 20,630 | 406,000 |
| 2024/05/08 | 20,815 | 20,940 | 20,385 | 20,385 | 504,700 |
| 2024/05/07 | 20,915 | 21,155 | 20,805 | 21,140 | 664,200 |
| 2024/05/02 | 20,825 | 21,310 | 20,800 | 20,905 | 596,500 |
| 2024/05/01 | 21,245 | 21,350 | 20,660 | 20,700 | 768,900 |
| 2024/04/30 | 21,500 | 21,635 | 20,960 | 21,245 | 988,200 |
| 2024/04/26 | 21,645 | 21,860 | 21,480 | 21,820 | 392,200 |
| 2024/04/25 | 21,575 | 21,810 | 21,320 | 21,595 | 484,400 |
| 2024/04/24 | 21,510 | 21,750 | 21,485 | 21,635 | 424,100 |
| 2024/04/23 | 21,555 | 21,820 | 21,290 | 21,295 | 418,100 |
| 2024/04/22 | 21,210 | 21,550 | 21,125 | 21,480 | 471,200 |
| 2024/04/19 | 21,300 | 21,525 | 21,115 | 21,260 | 672,500 |
| 2024/04/18 | 21,890 | 22,080 | 21,550 | 21,570 | 614,300 |
| 2024/04/17 | 22,340 | 22,340 | 21,840 | 21,905 | 608,600 |
| 2024/04/16 | 22,840 | 22,840 | 22,215 | 22,355 | 670,800 |
| 2024/04/15 | 23,395 | 23,420 | 23,075 | 23,160 | 484,400 |
| 2024/04/12 | 23,510 | 23,645 | 23,250 | 23,435 | 557,500 |
| 2024/04/11 | 23,205 | 23,645 | 22,970 | 23,615 | 454,600 |
| 2024/04/10 | 23,810 | 23,890 | 23,295 | 23,650 | 478,900 |
| 2024/04/09 | 23,850 | 23,900 | 23,460 | 23,810 | 452,400 |
| 2024/04/08 | 23,570 | 24,010 | 23,480 | 23,965 | 520,800 |
| 2024/04/05 | 23,340 | 23,660 | 23,000 | 23,565 | 809,900 |
| 2024/04/04 | 23,305 | 23,790 | 23,095 | 23,495 | 967,800 |
| 2024/04/03 | 23,230 | 23,360 | 22,840 | 23,200 | 850,700 |
| 2024/04/02 | 23,500 | 23,595 | 23,100 | 23,245 | 739,900 |
| 2024/04/01 | 23,500 | 24,145 | 23,300 | 23,670 | 950,300 |
| 2024/03/29 | 22,890 | 23,660 | 22,890 | 23,600 | 6,245,400 |
| 2024/03/28 | 23,335 | 23,605 | 22,820 | 22,820 | 1,039,600 |
| 2024/03/27 | 23,940 | 23,960 | 23,630 | 23,715 | 633,700 |
| 2024/03/26 | 23,995 | 23,995 | 23,395 | 23,850 | 846,900 |
| 2024/03/25 | 23,850 | 24,420 | 23,805 | 24,090 | 950,700 |
| 2024/03/22 | 23,475 | 23,780 | 23,435 | 23,780 | 662,500 |
| 2024/03/21 | 23,300 | 23,770 | 23,180 | 23,620 | 609,000 |
| 2024/03/19 | 23,000 | 23,260 | 22,820 | 23,165 | 555,000 |
| 2024/03/18 | 22,770 | 23,400 | 22,705 | 23,215 | 598,800 |
| 2024/03/15 | 23,050 | 23,215 | 22,715 | 22,790 | 707,300 |
| 2024/03/14 | 23,270 | 23,520 | 22,915 | 23,480 | 538,000 |
| 2024/03/13 | 23,540 | 23,800 | 23,270 | 23,390 | 427,300 |
| 2024/03/12 | 23,850 | 24,095 | 23,520 | 23,775 | 520,000 |
| 2024/03/11 | 23,990 | 24,195 | 23,640 | 23,850 | 717,900 |
| 2024/03/08 | 23,405 | 23,695 | 23,085 | 23,650 | 717,700 |
| 2024/03/07 | 23,500 | 23,840 | 23,360 | 23,595 | 784,400 |
| 2024/03/06 | 22,685 | 23,710 | 22,540 | 23,645 | 982,200 |
| 2024/03/05 | 22,230 | 22,770 | 22,125 | 22,680 | 605,800 |
| 2024/03/04 | 22,350 | 22,510 | 21,985 | 22,005 | 418,800 |
| 2024/03/01 | 21,955 | 22,425 | 21,880 | 22,305 | 535,000 |
| 2024/02/29 | 21,665 | 22,140 | 21,590 | 21,980 | 529,500 |
| 2024/02/28 | 21,750 | 21,840 | 21,625 | 21,755 | 333,900 |
| 2024/02/27 | 21,570 | 21,845 | 21,485 | 21,650 | 479,400 |
| 2024/02/26 | 21,765 | 22,110 | 21,680 | 21,945 | 361,000 |
| 2024/02/22 | 21,685 | 22,020 | 21,650 | 21,910 | 360,400 |
| 2024/02/21 | 21,650 | 21,770 | 21,445 | 21,720 | 349,900 |
| 2024/02/20 | 21,980 | 22,020 | 21,585 | 21,655 | 400,600 |
| 2024/02/19 | 21,890 | 22,155 | 21,855 | 22,155 | 351,600 |
| 2024/02/16 | 21,620 | 21,895 | 21,530 | 21,830 | 455,000 |
| 2024/02/15 | 21,380 | 21,390 | 21,115 | 21,270 | 422,700 |
| 2024/02/14 | 20,950 | 21,205 | 20,930 | 21,100 | 404,900 |
| 2024/02/13 | 21,220 | 21,540 | 20,980 | 21,280 | 630,100 |
| 2024/02/09 | 20,800 | 21,480 | 20,520 | 21,240 | 1,562,500 |
| 2024/02/08 | 19,810 | 20,035 | 19,490 | 19,625 | 698,200 |
| 2024/02/07 | 19,595 | 19,695 | 19,410 | 19,695 | 354,800 |
| 2024/02/06 | 19,610 | 19,780 | 19,545 | 19,605 | 489,600 |
| 2024/02/05 | 19,610 | 20,035 | 19,610 | 19,810 | 711,000 |
| 2024/02/02 | 19,690 | 19,820 | 19,545 | 19,570 | 482,300 |
| 2024/02/01 | 19,400 | 19,585 | 19,365 | 19,495 | 444,000 |
| 2024/01/31 | 18,980 | 19,275 | 18,890 | 19,265 | 465,900 |
| 2024/01/30 | 18,980 | 19,040 | 18,690 | 18,885 | 475,000 |
| 2024/01/29 | 18,800 | 18,970 | 18,770 | 18,890 | 313,200 |
| 2024/01/26 | 19,185 | 19,290 | 18,985 | 18,995 | 478,600 |
| 2024/01/25 | 19,280 | 19,715 | 19,235 | 19,465 | 1,012,300 |
| 2024/01/24 | 18,750 | 19,190 | 18,700 | 19,145 | 617,900 |
| 2024/01/23 | 18,500 | 18,910 | 18,495 | 18,895 | 627,400 |
| 2024/01/22 | 18,330 | 18,490 | 18,210 | 18,450 | 369,900 |
| 2024/01/19 | 18,435 | 18,465 | 18,170 | 18,290 | 500,000 |
| 2024/01/18 | 18,260 | 18,360 | 18,155 | 18,250 | 614,000 |
| 2024/01/17 | 18,585 | 18,910 | 18,505 | 18,525 | 877,900 |
| 2024/01/16 | 19,065 | 19,200 | 18,705 | 18,905 | 638,700 |
| 2024/01/15 | 18,875 | 19,280 | 18,700 | 19,125 | 602,800 |
| 2024/01/12 | 18,550 | 18,895 | 18,220 | 18,895 | 911,200 |
| 2024/01/11 | 18,045 | 18,250 | 17,925 | 18,060 | 765,100 |
| 2024/01/10 | 17,840 | 18,165 | 17,665 | 18,160 | 794,700 |
| 2024/01/09 | 17,750 | 18,175 | 17,745 | 18,075 | 807,100 |
| 2024/01/05 | 17,770 | 17,860 | 17,310 | 17,500 | 1,250,500 |
| 2024/01/04 | 18,260 | 18,470 | 18,070 | 18,145 | 830,300 |
| 2023/12/29 | 18,775 | 18,900 | 18,640 | 18,880 | 449,900 |
| 2023/12/28 | 19,085 | 19,100 | 18,795 | 18,925 | 368,300 |
| 2023/12/27 | 18,790 | 19,050 | 18,740 | 19,035 | 662,300 |
| 2023/12/26 | 18,560 | 18,615 | 18,460 | 18,600 | 227,600 |
| 2023/12/25 | 18,575 | 18,655 | 18,480 | 18,575 | 299,800 |
| 2023/12/22 | 18,450 | 18,575 | 18,360 | 18,445 | 396,900 |
| 2023/12/21 | 18,365 | 18,470 | 18,210 | 18,345 | 437,600 |
| 2023/12/20 | 18,250 | 18,475 | 18,205 | 18,345 | 727,900 |
| 2023/12/19 | 18,000 | 18,325 | 17,985 | 18,300 | 603,600 |
| 2023/12/18 | 18,490 | 18,645 | 18,150 | 18,150 | 762,200 |
| 2023/12/15 | 18,300 | 18,830 | 18,080 | 18,670 | 1,308,500 |
| 2023/12/14 | 18,500 | 18,505 | 17,730 | 18,120 | 1,316,700 |
| 2023/12/13 | 17,815 | 17,915 | 17,510 | 17,535 | 641,100 |
| 2023/12/12 | 17,760 | 18,030 | 17,750 | 17,850 | 679,000 |
| 2023/12/11 | 17,805 | 18,045 | 17,760 | 18,045 | 983,000 |
| 2023/12/08 | 18,275 | 18,820 | 18,155 | 18,205 | 1,776,500 |
| 2023/12/07 | 18,205 | 18,205 | 17,985 | 18,000 | 817,400 |
| 2023/12/06 | 17,545 | 18,240 | 17,500 | 18,240 | 1,048,800 |
| 2023/12/05 | 17,290 | 17,535 | 17,155 | 17,295 | 922,200 |
| 2023/12/04 | 17,065 | 17,290 | 17,000 | 17,110 | 655,900 |
| 2023/12/01 | 16,880 | 17,050 | 16,715 | 16,775 | 668,600 |
| 2023/11/30 | 17,275 | 17,445 | 16,905 | 17,060 | 1,180,500 |
| 2023/11/29 | 17,480 | 17,645 | 17,290 | 17,400 | 995,100 |
| 2023/11/28 | 17,110 | 17,445 | 17,050 | 17,120 | 697,900 |
| 2023/11/27 | 16,790 | 16,995 | 16,705 | 16,850 | 622,400 |
| 2023/11/24 | 16,560 | 16,825 | 16,365 | 16,805 | 897,200 |
| 2023/11/22 | 16,090 | 16,890 | 16,065 | 16,875 | 1,155,700 |
| 2023/11/21 | 15,940 | 16,690 | 15,830 | 16,440 | 1,612,200 |
| 2023/11/20 | 15,150 | 15,690 | 15,075 | 15,615 | 815,200 |
| 2023/11/17 | 15,180 | 15,285 | 14,965 | 15,010 | 599,300 |
| 2023/11/16 | 15,450 | 15,450 | 15,160 | 15,255 | 502,400 |
| 2023/11/15 | 15,200 | 15,690 | 15,090 | 15,690 | 831,000 |
| 2023/11/14 | 14,975 | 15,025 | 14,655 | 14,880 | 607,400 |
| 2023/11/13 | 15,310 | 15,365 | 14,830 | 14,875 | 1,166,500 |
| 2023/11/10 | 16,150 | 16,210 | 15,970 | 16,015 | 457,100 |
| 2023/11/09 | 16,100 | 16,410 | 15,985 | 16,295 | 401,100 |
| 2023/11/08 | 16,280 | 16,365 | 16,100 | 16,100 | 331,400 |
| 2023/11/07 | 16,345 | 16,385 | 16,165 | 16,230 | 502,500 |
| 2023/11/06 | 16,670 | 16,670 | 16,265 | 16,345 | 666,800 |
| 2023/11/02 | 16,705 | 16,705 | 16,375 | 16,515 | 425,600 |
| 2023/11/01 | 16,510 | 16,655 | 16,435 | 16,635 | 462,300 |
| 2023/10/31 | 16,205 | 16,440 | 16,160 | 16,410 | 396,300 |
| 2023/10/30 | 16,050 | 16,370 | 16,000 | 16,155 | 1,322,100 |
| 2023/10/27 | 16,115 | 16,330 | 15,960 | 16,240 | 525,400 |
| 2023/10/26 | 15,760 | 16,065 | 15,725 | 15,990 | 537,900 |
| 2023/10/25 | 15,750 | 15,975 | 15,700 | 15,920 | 394,100 |
| 2023/10/24 | 15,530 | 15,725 | 15,370 | 15,660 | 490,600 |
| 2023/10/23 | 15,585 | 15,600 | 15,385 | 15,475 | 351,700 |
| 2023/10/20 | 15,600 | 15,725 | 15,460 | 15,615 | 430,000 |
| 2023/10/19 | 15,675 | 15,865 | 15,625 | 15,750 | 501,900 |
| 2023/10/18 | 15,695 | 15,730 | 15,510 | 15,625 | 305,400 |
| 2023/10/17 | 15,680 | 15,750 | 15,610 | 15,680 | 302,200 |
| 2023/10/16 | 15,615 | 15,830 | 15,535 | 15,585 | 370,100 |
| 2023/10/13 | 15,975 | 16,305 | 15,595 | 15,615 | 646,900 |
| 2023/10/12 | 15,825 | 16,050 | 15,760 | 15,975 | 463,200 |
| 2023/10/11 | 15,895 | 15,910 | 15,665 | 15,860 | 455,500 |
| 2023/10/10 | 15,655 | 15,780 | 15,465 | 15,765 | 578,200 |
| 2023/10/06 | 15,625 | 15,680 | 15,425 | 15,555 | 526,400 |
| 2023/10/05 | 15,510 | 15,800 | 15,350 | 15,775 | 684,100 |
| 2023/10/04 | 15,605 | 15,815 | 15,475 | 15,550 | 837,900 |
| 2023/10/03 | 16,130 | 16,150 | 15,805 | 15,845 | 750,700 |