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
2026/10/02 2,921 3,018 2,895 3,009 3,439,300
2026/10/01 2,903 2,962 2,857 2,953 3,430,800
2026/09/30 2,912 2,962 2,904 2,940 3,988,100
2026/09/29 2,941 2,965 2,900 2,930 2,917,400
2026/09/28 3,048 3,073 2,955 2,964 4,879,700
2026/09/25 3,006 3,159 2,998 3,075 4,181,700
2026/09/24 2,995 3,066 2,989 3,034 6,577,600
2026/09/18 3,128 3,128 2,980 3,030 4,552,600
2026/09/17 3,056 3,124 3,032 3,118 3,207,400
2026/09/16 3,140 3,156 3,066 3,080 3,872,000
2026/09/15 3,275 3,286 3,139 3,178 2,910,800
2026/09/14 3,250 3,373 3,244 3,258 3,320,700
2026/09/11 3,197 3,262 3,180 3,242 3,320,000
2026/09/10 3,265 3,325 3,239 3,267 3,049,600
2026/09/09 3,350 3,363 3,268 3,287 4,439,000
2026/09/08 3,309 3,435 3,298 3,392 6,271,000
2026/09/07 3,273 3,292 3,212 3,216 2,914,600
2026/09/04 3,300 3,388 3,220 3,254 8,191,500
2026/09/03 3,200 3,288 3,153 3,275 6,077,600
2026/09/02 3,017 3,038 2,966 3,021 3,122,500
2026/09/01 3,053 3,068 3,010 3,030 1,667,800
2026/08/31 3,056 3,075 3,021 3,048 3,080,800
2026/08/28 3,025 3,072 3,014 3,068 2,290,900
2026/08/27 3,046 3,103 3,025 3,064 2,721,300
2026/08/26 3,040 3,088 3,016 3,030 1,804,700
2026/08/25 3,070 3,095 3,040 3,073 2,144,600
2026/08/24 3,055 3,075 3,011 3,069 2,491,500
2026/08/21 3,025 3,073 3,003 3,029 2,309,000
2026/08/20 3,000 3,075 2,970 3,056 4,300,900
2026/08/19 2,944 2,949 2,869 2,907 2,627,300
2026/08/18 2,905 2,924 2,855 2,904 3,142,200
2026/08/17 2,978 2,978 2,909 2,914 2,228,900
2026/08/14 2,923 3,007 2,899 2,983 4,285,800
2026/08/13 2,950 3,002 2,922 2,973 4,481,000
2026/08/12 3,044 3,058 2,940 2,942 4,466,500
2026/08/10 3,005 3,128 3,005 3,100 7,184,400
2026/08/07 2,721 2,825 2,707 2,825 5,051,600
2026/08/06 2,698 2,750 2,644 2,750 4,950,600
2026/08/05 2,619 2,670 2,578 2,620 4,051,000
2026/08/04 2,660 2,707 2,613 2,620 4,864,600
2026/08/03 2,600 2,661 2,560 2,642 7,052,700
2026/07/31 2,536 2,596 2,512 2,539 3,510,700
2026/07/30 2,705 2,724 2,603 2,636 3,415,800
2026/07/29 2,658 2,767 2,606 2,731 5,075,400
2026/07/28 2,566 2,623 2,526 2,621 3,361,100
2026/07/27 2,426 2,524 2,398 2,516 3,084,200
2026/07/24 2,356 2,420 2,333 2,407 2,396,400
2026/07/23 2,352 2,406 2,340 2,390 3,068,700
2026/07/22 2,411 2,425 2,359 2,380 4,048,700
2026/07/21 2,473 2,517 2,454 2,460 2,809,700
2026/07/17 2,449 2,510 2,421 2,459 3,272,900
2026/07/16 2,392 2,444 2,383 2,415 2,086,400
2026/07/15 2,456 2,456 2,371 2,403 3,499,800
2026/07/14 2,417 2,496 2,395 2,453 2,932,500
2026/07/13 2,430 2,433 2,392 2,397 2,105,400
2026/07/10 2,428 2,430 2,373 2,380 2,778,800
2026/07/09 2,443 2,455 2,398 2,426 2,805,500
2026/07/08 2,463 2,504 2,403 2,443 3,454,400
2026/07/07 2,370 2,470 2,362 2,465 3,175,600
2026/07/06 2,335 2,389 2,329 2,375 2,112,700
2026/07/03 2,453 2,460 2,333 2,340 2,999,700
2026/07/02 2,350 2,415 2,348 2,354 3,091,400
2026/07/01 2,368 2,381 2,299 2,310 4,080,500
2026/06/30 2,491 2,492 2,379 2,415 3,740,200
2026/06/29 2,412 2,491 2,408 2,483 2,792,100
2026/06/26 2,400 2,475 2,341 2,440 3,292,600
2026/06/25 2,389 2,419 2,340 2,397 2,543,000
2026/06/24 2,448 2,453 2,354 2,370 3,154,700
2026/06/23 2,300 2,395 2,265 2,381 4,072,000
2026/06/22 2,340 2,356 2,313 2,336 3,078,100
2026/06/19 2,438 2,472 2,334 2,358 5,421,200
2026/06/18 2,537 2,554 2,461 2,461 3,741,800
2026/06/17 2,584 2,629 2,561 2,587 2,337,400
2026/06/16 2,612 2,624 2,561 2,577 2,960,500
2026/06/15 2,644 2,696 2,603 2,603 2,670,300
2026/06/12 2,695 2,709 2,653 2,691 2,513,600
2026/06/11 2,672 2,748 2,635 2,666 2,937,600
2026/06/10 2,705 2,739 2,674 2,708 2,267,400
2026/06/09 2,641 2,725 2,635 2,701 2,388,500
2026/06/08 2,757 2,769 2,632 2,639 3,238,100
2026/06/05 2,739 2,749 2,635 2,657 2,815,000
2026/06/04 2,628 2,790 2,627 2,740 4,694,200
2026/06/03 2,620 2,757 2,606 2,649 5,791,600
2026/06/02 2,500 2,612 2,435 2,588 3,600,000
2026/06/01 2,592 2,597 2,518 2,531 2,671,700
2026/05/29 2,529 2,661 2,518 2,619 5,339,800
2026/05/28 2,549 2,588 2,498 2,519 2,725,200
2026/05/27 2,500 2,533 2,469 2,519 2,533,900
2026/05/26 2,479 2,506 2,446 2,490 2,628,300
2026/05/25 2,546 2,597 2,491 2,515 3,522,300
2026/05/22 2,478 2,569 2,459 2,568 3,522,600
2026/05/21 2,510 2,526 2,456 2,474 3,057,200
2026/05/20 2,460 2,527 2,425 2,493 4,952,200
2026/05/19 2,435 2,454 2,370 2,430 4,594,200
2026/05/18 2,415 2,477 2,390 2,427 4,534,100
2026/05/15 2,332 2,421 2,250 2,415 10,970,300
2026/05/14 2,289 2,327 2,265 2,265 5,992,900
2026/05/13 2,325 2,353 2,291 2,303 9,429,800
2026/05/12 2,312 2,383 2,309 2,336 4,245,200
2026/05/11 2,235 2,385 2,232 2,362 8,190,400
2026/05/08 2,297 2,298 2,220 2,244 3,777,000
2026/05/07 2,250 2,291 2,235 2,252 4,805,700
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

このページの先頭へ