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
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
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

このページの先頭へ