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

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
2026/05/01 2,290 2,312 2,252 2,283 4,225,700
2026/04/30 2,267 2,276 2,217 2,217 4,626,600
2026/04/28 2,290 2,326 2,285 2,315 2,720,700
2026/04/27 2,275 2,296 2,267 2,267 2,932,900
2026/04/24 2,308 2,329 2,291 2,299 3,394,800
2026/04/23 2,350 2,355 2,301 2,317 5,088,700
2026/04/22 2,422 2,475 2,380 2,384 6,021,800
2026/04/21 2,541 2,541 2,425 2,443 3,584,200
2026/04/20 2,557 2,562 2,518 2,528 2,680,700
2026/04/17 2,543 2,557 2,502 2,523 4,202,900
2026/04/16 2,523 2,572 2,500 2,556 4,946,500
2026/04/15 2,425 2,508 2,406 2,502 3,869,200
2026/04/14 2,377 2,409 2,364 2,389 2,804,400
2026/04/13 2,401 2,420 2,369 2,406 2,806,500
2026/04/10 2,468 2,507 2,420 2,420 4,041,700
2026/04/09 2,447 2,514 2,446 2,486 6,788,800
2026/04/08 2,382 2,438 2,369 2,435 5,126,300
2026/04/07 2,366 2,391 2,338 2,356 3,433,100
2026/04/06 2,359 2,386 2,339 2,366 4,883,500
2026/04/03 2,470 2,480 2,379 2,379 8,309,100
2026/03/27 2,669 2,681 2,613 2,640 3,452,200
2026/03/26 2,677 2,679 2,613 2,628 2,841,700
2026/03/25 2,649 2,683 2,639 2,680 3,087,900
2026/03/24 2,688 2,690 2,626 2,660 3,107,500
2026/03/23 2,720 2,723 2,603 2,616 4,130,600
2026/03/19 2,758 2,777 2,684 2,684 3,404,200
2026/03/18 2,801 2,843 2,792 2,843 2,694,300
2026/03/17 2,748 2,836 2,743 2,836 3,061,600
2026/03/16 2,766 2,773 2,709 2,729 1,778,300
2026/03/13 2,658 2,750 2,651 2,734 2,735,400
2026/03/12 2,773 2,807 2,734 2,752 3,075,900
2026/03/11 2,832 2,848 2,801 2,840 2,285,200
2026/03/10 2,872 2,882 2,784 2,803 3,335,100
2026/03/09 2,791 2,893 2,770 2,889 3,133,300
2026/03/06 2,868 2,898 2,820 2,880 2,868,700
2026/03/05 2,950 2,952 2,805 2,819 3,046,400
2026/03/04 2,920 2,949 2,882 2,924 3,483,900
2026/03/03 3,070 3,082 2,960 2,976 3,261,000
2026/03/02 3,050 3,145 3,034 3,097 2,180,800
2026/02/27 3,124 3,153 3,101 3,128 3,326,000
2026/02/26 3,090 3,144 3,067 3,124 2,779,400
2026/02/25 3,155 3,165 3,072 3,118 3,090,800
2026/02/24 3,271 3,301 3,183 3,183 2,446,000
2026/02/20 3,290 3,306 3,211 3,237 2,924,000
2026/02/19 3,430 3,438 3,302 3,317 3,730,900
2026/02/18 3,450 3,493 3,375 3,426 4,397,000
2026/02/17 3,370 3,444 3,320 3,432 4,522,000
2026/02/16 3,338 3,365 3,263 3,346 7,934,700
2026/02/13 3,057 3,065 2,981 3,058 5,274,200
2026/02/12 2,980 3,042 2,949 3,042 5,781,900
2026/02/10 2,933 2,949 2,877 2,938 3,795,400
2026/02/09 2,834 2,909 2,770 2,896 5,078,100
2026/02/06 2,839 2,884 2,827 2,884 3,607,700
2026/02/05 2,871 2,880 2,800 2,841 4,336,700
2026/02/04 2,674 2,769 2,655 2,743 4,387,900
2026/02/03 2,594 2,670 2,576 2,636 2,739,200
2026/02/02 2,662 2,665 2,590 2,606 2,434,900
2026/01/30 2,540 2,667 2,527 2,655 3,343,600
2026/01/29 2,596 2,598 2,529 2,551 3,253,900
2026/01/28 2,692 2,696 2,622 2,646 3,463,200
2026/01/27 2,744 2,764 2,653 2,679 3,979,300
2026/01/26 2,738 2,774 2,663 2,766 6,798,700
2026/01/23 2,659 2,668 2,636 2,638 1,852,900
2026/01/22 2,712 2,758 2,659 2,659 3,255,400
2026/01/21 2,697 2,755 2,660 2,708 5,002,300
2026/01/20 2,623 2,691 2,615 2,668 2,579,400
2026/01/19 2,670 2,705 2,612 2,612 3,360,300
2026/01/16 2,584 2,636 2,562 2,628 3,397,400
2026/01/15 2,625 2,626 2,590 2,615 2,722,700
2026/01/14 2,574 2,582 2,540 2,562 3,581,100
2026/01/13 2,693 2,693 2,576 2,576 5,552,100
2026/01/09 2,669 2,718 2,637 2,704 3,426,800
2026/01/08 2,630 2,657 2,610 2,627 2,168,400
2026/01/07 2,615 2,650 2,610 2,630 3,395,100
2026/01/06 2,682 2,695 2,641 2,671 3,191,500
2026/01/05 2,743 2,749 2,682 2,682 2,993,600
2025/12/30 2,734 2,748 2,707 2,743 1,810,600
2025/12/29 2,729 2,729 2,686 2,707 1,911,500
2025/12/26 2,727 2,754 2,708 2,740 1,651,500
2025/12/25 2,768 2,768 2,710 2,727 1,623,000
2025/12/24 2,740 2,765 2,728 2,753 1,811,300
2025/12/23 2,722 2,774 2,701 2,756 2,763,000
2025/12/22 2,717 2,740 2,663 2,710 3,990,400
2025/12/19 2,881 2,904 2,824 2,833 3,027,200
2025/12/18 2,789 2,892 2,784 2,888 3,358,500
2025/12/17 2,777 2,834 2,771 2,819 2,638,400
2025/12/16 2,879 2,881 2,761 2,770 2,899,400
2025/12/15 2,924 2,924 2,863 2,884 2,532,100
2025/12/12 2,910 2,942 2,865 2,887 5,443,100
2025/12/11 2,850 2,877 2,827 2,840 4,577,800
2025/12/10 2,800 2,839 2,795 2,813 2,296,100
2025/12/09 2,782 2,834 2,781 2,809 2,459,100
2025/12/08 2,752 2,828 2,749 2,803 3,340,800
2025/12/05 2,759 2,784 2,735 2,752 3,223,800
2025/12/04 2,670 2,743 2,661 2,725 3,233,700
2025/12/03 2,679 2,680 2,599 2,646 3,969,200
2025/12/02 2,705 2,748 2,700 2,729 2,417,900
2025/12/01 2,700 2,708 2,651 2,661 2,635,900
2025/11/28 2,730 2,768 2,702 2,702 2,487,300
2025/11/27 2,727 2,777 2,717 2,732 2,802,000
2025/11/26 2,741 2,798 2,736 2,762 3,062,500
2025/11/25 2,698 2,747 2,668 2,722 3,674,700
2025/11/21 2,600 2,718 2,596 2,692 5,504,300
2025/11/20 2,607 2,623 2,548 2,585 3,795,900
2025/11/19 2,640 2,681 2,633 2,657 2,707,700
2025/11/18 2,637 2,686 2,617 2,621 3,729,700
2025/11/17 2,615 2,665 2,569 2,622 3,971,200
2025/11/14 2,541 2,615 2,481 2,615 6,240,700
2025/11/13 2,508 2,515 2,488 2,504 2,436,900
2025/11/12 2,488 2,534 2,477 2,489 3,174,600
2025/11/11 2,495 2,514 2,465 2,475 2,672,700
2025/11/10 2,505 2,518 2,498 2,511 2,041,100
2025/11/07 2,471 2,501 2,462 2,492 3,343,800
2025/11/06 2,460 2,476 2,438 2,449 4,082,900
2025/11/05 2,514 2,548 2,493 2,508 3,668,800
2025/11/04 2,450 2,489 2,443 2,468 3,295,700
2025/10/31 2,480 2,524 2,456 2,500 2,818,600
2025/10/30 2,486 2,491 2,461 2,480 7,175,100
2025/10/29 2,522 2,540 2,505 2,513 2,861,600
2025/10/28 2,545 2,547 2,515 2,526 2,677,700
2025/10/27 2,524 2,559 2,520 2,536 2,814,200
2025/10/24 2,531 2,540 2,501 2,524 2,944,100
2025/10/23 2,547 2,554 2,510 2,552 2,525,300
2025/10/22 2,490 2,582 2,489 2,532 4,666,000
2025/10/21 2,449 2,504 2,445 2,503 3,523,800
2025/10/20 2,463 2,475 2,434 2,445 3,259,000
2025/10/17 2,503 2,510 2,431 2,431 3,906,100
2025/10/16 2,490 2,529 2,477 2,495 3,782,100
2025/10/15 2,479 2,490 2,431 2,457 3,716,800
2025/10/14 2,421 2,479 2,415 2,479 5,289,700
2025/10/10 2,499 2,507 2,457 2,465 4,508,200
2025/10/09 2,520 2,528 2,476 2,498 3,894,800
2025/10/08 2,548 2,581 2,530 2,545 3,942,400
2025/10/07 2,517 2,573 2,482 2,550 4,425,500
2025/10/06 2,525 2,542 2,440 2,531 8,802,100
2025/10/03 2,584 2,597 2,516 2,563 5,805,100
2025/10/02 2,725 2,748 2,634 2,634 3,369,000
2025/10/01 2,822 2,850 2,695 2,718 5,339,300
2025/09/30 2,845 2,883 2,771 2,854 4,139,200
2025/09/29 2,804 2,820 2,756 2,795 2,097,200
2025/09/29 1 -> 5.00 分割
2025/09/26 14,010 14,165 13,905 14,125 665,300
2025/09/25 14,240 14,335 14,175 14,200 481,200
2025/09/24 14,385 14,440 14,110 14,240 552,700
2025/09/22 14,520 14,580 14,280 14,280 638,600
2025/09/19 14,250 14,675 14,210 14,585 1,198,900
2025/09/18 14,550 14,635 14,280 14,350 789,300
2025/09/17 14,315 14,710 14,265 14,505 1,221,300
2025/09/16 14,235 14,265 14,050 14,220 538,700
2025/09/12 14,450 14,450 14,050 14,215 759,600
2025/09/11 14,105 14,240 14,005 14,240 575,700
2025/09/10 13,990 14,170 13,930 14,170 686,600
2025/09/09 14,500 14,545 13,890 13,930 1,118,800
2025/09/08 14,100 14,310 14,005 14,230 1,051,700
2025/09/05 13,685 14,245 13,625 14,245 1,393,700
2025/09/04 13,430 13,620 13,400 13,560 559,100
2025/09/03 13,470 13,655 13,280 13,385 1,093,000
2025/09/02 13,500 13,645 13,455 13,540 600,400
2025/09/01 13,490 13,790 13,435 13,490 825,100
2025/08/29 13,370 13,625 13,315 13,555 1,055,000
2025/08/28 13,550 13,580 13,250 13,305 775,100
2025/08/27 13,400 13,510 13,390 13,495 579,200
2025/08/26 13,760 13,770 13,350 13,350 1,159,400
2025/08/25 13,950 14,295 13,785 13,800 1,345,200
2025/08/22 13,725 13,835 13,650 13,765 735,800
2025/08/21 14,100 14,165 13,800 13,865 888,100
2025/08/20 14,320 14,360 14,050 14,110 1,050,100
2025/08/19 14,070 14,375 13,965 14,315 1,387,700
2025/08/18 13,665 14,065 13,665 13,985 1,063,600
2025/08/15 13,630 13,745 13,535 13,610 947,900
2025/08/14 13,500 13,990 13,470 13,710 1,857,100
2025/08/13 13,135 13,330 13,115 13,315 1,064,300
2025/08/12 13,205 13,300 13,110 13,130 1,365,900
2025/08/08 13,365 13,725 13,035 13,335 2,801,200
2025/08/07 12,460 12,745 12,410 12,465 1,221,700
2025/08/06 12,190 12,415 12,135 12,355 1,255,200
2025/08/05 12,485 12,490 12,085 12,100 2,064,100
2025/08/04 12,980 12,995 12,540 12,585 1,019,200
2025/08/01 12,895 13,030 12,795 12,855 660,600
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

このページの先頭へ