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
2026/01/30 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
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

このページの先頭へ