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 |
---|---|---|---|---|---|
2017/12/29 | 16,045 | 16,110 | 15,970 | 16,065 | 580,400 |
2017/12/28 | 15,900 | 16,135 | 15,850 | 16,035 | 580,200 |
2017/12/27 | 15,950 | 16,025 | 15,765 | 15,865 | 704,100 |
2017/12/26 | 16,215 | 16,230 | 15,820 | 15,865 | 931,800 |
2017/12/25 | 15,800 | 16,080 | 15,515 | 16,015 | 1,745,300 |
2017/12/22 | 17,105 | 17,145 | 16,915 | 17,115 | 455,400 |
2017/12/21 | 17,230 | 17,230 | 16,985 | 17,150 | 338,900 |
2017/12/20 | 17,550 | 17,605 | 17,215 | 17,275 | 413,200 |
2017/12/19 | 17,435 | 17,655 | 17,415 | 17,570 | 502,500 |
2017/12/18 | 17,490 | 17,490 | 17,255 | 17,380 | 521,300 |
2017/12/15 | 17,325 | 17,440 | 17,175 | 17,280 | 424,800 |
2017/12/14 | 17,345 | 17,435 | 17,260 | 17,325 | 364,800 |
2017/12/13 | 17,525 | 17,655 | 17,280 | 17,370 | 368,200 |
2017/12/12 | 17,830 | 17,845 | 17,530 | 17,565 | 288,700 |
2017/12/11 | 17,720 | 17,825 | 17,505 | 17,725 | 371,100 |
2017/12/08 | 17,495 | 17,875 | 17,480 | 17,695 | 795,000 |
2017/12/07 | 18,020 | 18,185 | 17,870 | 17,895 | 553,100 |
2017/12/06 | 18,535 | 18,740 | 18,075 | 18,075 | 682,200 |
2017/12/05 | 18,185 | 18,770 | 18,160 | 18,750 | 538,500 |
2017/12/04 | 18,280 | 18,400 | 18,100 | 18,120 | 295,400 |
2017/12/01 | 18,310 | 18,365 | 18,090 | 18,100 | 373,600 |
2017/11/30 | 18,290 | 18,395 | 18,080 | 18,335 | 655,400 |
2017/11/29 | 18,300 | 18,610 | 18,255 | 18,610 | 713,900 |
2017/11/28 | 17,865 | 18,335 | 17,860 | 18,145 | 578,500 |
2017/11/27 | 17,915 | 17,990 | 17,620 | 17,730 | 458,800 |
2017/11/24 | 17,310 | 17,955 | 17,295 | 17,870 | 629,700 |
2017/11/22 | 17,445 | 17,525 | 17,195 | 17,250 | 438,400 |
2017/11/21 | 17,690 | 17,700 | 17,430 | 17,445 | 660,000 |
2017/11/20 | 17,295 | 17,710 | 17,230 | 17,690 | 743,000 |
2017/11/17 | 16,830 | 17,225 | 16,685 | 17,165 | 961,300 |
2017/11/16 | 16,400 | 16,680 | 16,265 | 16,605 | 529,100 |
2017/11/15 | 16,415 | 16,565 | 16,410 | 16,495 | 303,000 |
2017/11/14 | 16,395 | 16,595 | 16,370 | 16,465 | 265,400 |
2017/11/13 | 16,450 | 16,480 | 16,315 | 16,325 | 277,700 |
2017/11/10 | 16,450 | 16,600 | 16,395 | 16,570 | 289,500 |
2017/11/09 | 16,785 | 16,860 | 16,525 | 16,660 | 475,400 |
2017/11/08 | 16,870 | 16,890 | 16,675 | 16,710 | 416,100 |
2017/11/07 | 16,410 | 16,975 | 16,400 | 16,915 | 760,500 |
2017/11/06 | 16,600 | 16,610 | 16,405 | 16,440 | 321,600 |
2017/11/02 | 16,600 | 16,645 | 16,465 | 16,620 | 289,400 |
2017/11/01 | 16,550 | 16,575 | 16,425 | 16,535 | 289,200 |
2017/10/31 | 16,400 | 16,470 | 16,235 | 16,455 | 349,400 |
2017/10/30 | 16,440 | 16,460 | 16,310 | 16,400 | 689,700 |
2017/10/27 | 16,650 | 16,660 | 16,400 | 16,500 | 475,200 |
2017/10/26 | 16,490 | 16,630 | 16,450 | 16,600 | 335,700 |
2017/10/25 | 16,980 | 17,070 | 16,600 | 16,640 | 521,500 |
2017/10/24 | 16,790 | 16,930 | 16,750 | 16,930 | 369,700 |
2017/10/23 | 17,000 | 17,010 | 16,750 | 16,790 | 539,400 |
2017/10/20 | 16,580 | 16,900 | 16,570 | 16,860 | 557,700 |
2017/10/19 | 16,450 | 16,640 | 16,400 | 16,610 | 438,500 |
2017/10/18 | 16,500 | 16,520 | 16,330 | 16,400 | 372,700 |
2017/10/17 | 16,050 | 16,540 | 15,940 | 16,520 | 875,500 |
2017/10/16 | 16,110 | 16,140 | 16,000 | 16,000 | 327,900 |
2017/10/13 | 16,110 | 16,180 | 15,960 | 16,090 | 508,600 |
2017/10/12 | 16,270 | 16,280 | 16,130 | 16,140 | 307,900 |
2017/10/11 | 16,080 | 16,220 | 15,990 | 16,210 | 439,700 |
2017/10/10 | 16,030 | 16,180 | 16,000 | 16,130 | 462,900 |
2017/10/06 | 16,190 | 16,220 | 15,980 | 16,020 | 506,500 |
2017/10/05 | 16,040 | 16,350 | 16,020 | 16,160 | 470,700 |
2017/10/04 | 16,100 | 16,450 | 16,100 | 16,190 | 784,100 |
2017/10/03 | 16,020 | 16,040 | 15,860 | 15,940 | 581,000 |
2017/10/02 | 16,220 | 16,220 | 15,800 | 15,850 | 814,700 |
2017/09/29 | 16,350 | 16,360 | 15,970 | 16,090 | 1,063,300 |
2017/09/28 | 17,000 | 17,010 | 16,280 | 16,430 | 1,896,100 |
2017/09/27 | 17,500 | 17,600 | 17,210 | 17,600 | 549,100 |
2017/09/26 | 17,500 | 17,610 | 17,240 | 17,340 | 531,400 |
2017/09/25 | 17,500 | 17,660 | 17,460 | 17,590 | 454,000 |
2017/09/22 | 17,340 | 17,420 | 17,240 | 17,320 | 445,900 |
2017/09/21 | 17,370 | 17,410 | 17,140 | 17,160 | 552,500 |
2017/09/20 | 17,200 | 17,560 | 17,160 | 17,510 | 697,900 |
2017/09/19 | 16,600 | 17,500 | 16,380 | 17,250 | 1,659,200 |
2017/09/15 | 17,930 | 18,080 | 17,830 | 18,000 | 326,800 |
2017/09/14 | 17,890 | 18,230 | 17,860 | 18,060 | 251,900 |
2017/09/13 | 18,030 | 18,100 | 17,930 | 18,000 | 264,400 |
2017/09/12 | 17,990 | 18,050 | 17,810 | 17,980 | 321,600 |
2017/09/11 | 17,700 | 18,050 | 17,620 | 17,990 | 371,500 |
2017/09/08 | 17,390 | 17,600 | 17,300 | 17,500 | 390,500 |
2017/09/07 | 17,130 | 17,340 | 17,060 | 17,310 | 324,700 |
2017/09/06 | 16,680 | 17,130 | 16,590 | 17,080 | 333,700 |
2017/09/05 | 16,830 | 16,960 | 16,660 | 16,690 | 301,900 |
2017/09/04 | 16,840 | 16,870 | 16,670 | 16,750 | 195,400 |
2017/09/01 | 17,130 | 17,130 | 16,850 | 16,890 | 214,400 |
2017/08/31 | 17,010 | 17,090 | 16,890 | 16,980 | 316,300 |
2017/08/30 | 17,360 | 17,420 | 17,110 | 17,140 | 262,800 |
2017/08/29 | 16,870 | 17,200 | 16,850 | 17,170 | 366,800 |
2017/08/28 | 16,830 | 16,880 | 16,740 | 16,850 | 160,100 |
2017/08/25 | 16,870 | 16,870 | 16,730 | 16,790 | 219,600 |
2017/08/24 | 16,850 | 17,020 | 16,840 | 16,930 | 360,400 |
2017/08/23 | 16,570 | 16,930 | 16,520 | 16,850 | 839,100 |
2017/08/22 | 16,110 | 16,250 | 15,980 | 16,040 | 296,800 |
2017/08/21 | 16,030 | 16,150 | 16,010 | 16,070 | 267,500 |
2017/08/18 | 16,170 | 16,170 | 15,920 | 15,970 | 415,500 |
2017/08/17 | 16,490 | 16,500 | 16,270 | 16,280 | 249,900 |
2017/08/16 | 16,280 | 16,310 | 16,060 | 16,190 | 339,600 |
2017/08/15 | 16,300 | 16,580 | 16,270 | 16,450 | 371,500 |
2017/08/14 | 16,330 | 16,420 | 16,220 | 16,220 | 341,100 |
2017/08/10 | 16,370 | 16,510 | 16,330 | 16,470 | 320,700 |
2017/08/09 | 16,570 | 16,680 | 16,380 | 16,540 | 347,700 |
2017/08/08 | 16,670 | 16,730 | 16,480 | 16,600 | 344,400 |
2017/08/07 | 16,610 | 16,800 | 16,600 | 16,700 | 390,400 |
2017/08/04 | 16,500 | 16,710 | 16,450 | 16,540 | 404,400 |
2017/08/03 | 16,250 | 16,660 | 16,220 | 16,610 | 690,900 |
2017/08/02 | 15,990 | 16,260 | 15,950 | 16,250 | 774,700 |
2017/08/01 | 15,560 | 15,930 | 15,520 | 15,820 | 386,300 |
2017/07/31 | 15,570 | 15,620 | 15,460 | 15,560 | 310,900 |
2017/07/28 | 15,560 | 15,640 | 15,450 | 15,570 | 313,300 |
2017/07/27 | 15,420 | 15,730 | 15,420 | 15,600 | 512,900 |
2017/07/26 | 15,530 | 15,550 | 15,180 | 15,300 | 454,100 |
2017/07/25 | 15,260 | 15,510 | 15,150 | 15,510 | 886,900 |
2017/07/24 | 14,760 | 14,970 | 14,760 | 14,960 | 447,800 |
2017/07/21 | 14,990 | 15,020 | 14,760 | 14,760 | 389,500 |
2017/07/20 | 15,010 | 15,100 | 15,000 | 15,050 | 310,700 |
2017/07/19 | 14,640 | 15,050 | 14,630 | 14,990 | 376,700 |
2017/07/18 | 14,760 | 14,790 | 14,630 | 14,690 | 425,700 |
2017/07/14 | 15,040 | 15,040 | 14,780 | 14,810 | 512,100 |
2017/07/13 | 14,980 | 15,040 | 14,930 | 14,980 | 241,400 |
2017/07/12 | 15,010 | 15,080 | 14,940 | 14,950 | 291,900 |
2017/07/11 | 15,000 | 15,040 | 14,880 | 15,010 | 305,600 |
2017/07/10 | 15,140 | 15,140 | 14,930 | 15,000 | 385,500 |
2017/07/07 | 15,140 | 15,240 | 15,100 | 15,220 | 515,500 |
2017/07/06 | 15,120 | 15,240 | 15,120 | 15,210 | 636,700 |
2017/07/05 | 14,810 | 15,120 | 14,750 | 15,120 | 559,700 |
2017/07/04 | 14,960 | 14,980 | 14,750 | 14,780 | 433,800 |
2017/07/03 | 15,000 | 15,020 | 14,810 | 14,960 | 550,700 |
2017/06/30 | 15,100 | 15,130 | 14,930 | 15,040 | 1,050,200 |
2017/06/29 | 15,360 | 15,500 | 15,000 | 15,070 | 1,916,100 |
2017/06/28 | 16,520 | 16,540 | 16,070 | 16,160 | 517,700 |
2017/06/27 | 16,950 | 16,950 | 16,650 | 16,700 | 326,000 |
2017/06/26 | 16,570 | 16,840 | 16,480 | 16,790 | 327,700 |
2017/06/23 | 16,580 | 16,640 | 16,460 | 16,550 | 352,000 |
2017/06/22 | 16,900 | 16,920 | 16,700 | 16,720 | 263,000 |
2017/06/21 | 16,860 | 16,960 | 16,830 | 16,840 | 243,200 |
2017/06/20 | 16,900 | 16,990 | 16,820 | 16,880 | 236,700 |
2017/06/19 | 16,550 | 16,760 | 16,540 | 16,750 | 290,100 |
2017/06/16 | 16,770 | 16,900 | 16,530 | 16,560 | 407,100 |
2017/06/15 | 16,520 | 16,860 | 16,520 | 16,800 | 408,600 |
2017/06/14 | 16,580 | 16,730 | 16,520 | 16,590 | 395,500 |
2017/06/13 | 16,500 | 16,710 | 16,430 | 16,540 | 421,100 |
2017/06/12 | 16,540 | 16,640 | 16,230 | 16,520 | 394,900 |
2017/06/09 | 16,550 | 16,610 | 16,320 | 16,490 | 426,500 |
2017/06/08 | 16,850 | 16,850 | 16,560 | 16,630 | 377,800 |
2017/06/07 | 16,810 | 16,930 | 16,650 | 16,850 | 371,700 |
2017/06/06 | 17,060 | 17,300 | 16,880 | 16,890 | 428,100 |
2017/06/05 | 16,160 | 17,050 | 16,160 | 16,940 | 586,100 |
2017/06/02 | 16,380 | 16,390 | 16,110 | 16,150 | 455,600 |
2017/06/01 | 16,210 | 16,360 | 16,180 | 16,360 | 213,800 |
2017/05/31 | 16,180 | 16,330 | 16,120 | 16,190 | 307,600 |
2017/05/30 | 16,090 | 16,240 | 16,030 | 16,200 | 271,500 |
2017/05/29 | 15,740 | 16,060 | 15,730 | 16,000 | 229,600 |
2017/05/26 | 15,920 | 15,970 | 15,730 | 15,760 | 352,000 |
2017/05/25 | 16,140 | 16,140 | 15,850 | 15,860 | 351,600 |
2017/05/24 | 16,170 | 16,320 | 16,110 | 16,140 | 342,700 |
2017/05/23 | 15,950 | 16,210 | 15,920 | 16,020 | 349,300 |
2017/05/22 | 15,950 | 16,090 | 15,800 | 15,920 | 230,100 |
2017/05/19 | 16,130 | 16,150 | 15,960 | 16,000 | 311,700 |
2017/05/18 | 15,950 | 16,220 | 15,880 | 16,110 | 484,500 |
2017/05/17 | 15,850 | 16,010 | 15,760 | 16,010 | 345,500 |
2017/05/16 | 16,050 | 16,150 | 15,880 | 15,950 | 349,900 |
2017/05/15 | 15,760 | 16,010 | 15,730 | 15,930 | 375,900 |
2017/05/12 | 15,500 | 15,780 | 15,450 | 15,780 | 585,100 |
2017/05/11 | 15,100 | 15,560 | 15,050 | 15,560 | 577,500 |
2017/05/10 | 15,040 | 15,050 | 14,890 | 15,010 | 287,700 |
2017/05/09 | 14,840 | 15,020 | 14,800 | 15,010 | 382,500 |
2017/05/08 | 14,460 | 14,840 | 14,390 | 14,790 | 635,900 |
2017/05/02 | 14,490 | 14,600 | 14,460 | 14,540 | 250,600 |
2017/05/01 | 14,470 | 14,590 | 14,430 | 14,510 | 212,600 |
2017/04/28 | 14,600 | 14,620 | 14,440 | 14,510 | 430,800 |
2017/04/27 | 14,430 | 14,710 | 14,420 | 14,670 | 470,100 |
2017/04/26 | 14,580 | 14,590 | 14,400 | 14,490 | 634,300 |
2017/04/25 | 14,740 | 14,820 | 14,630 | 14,710 | 545,900 |
2017/04/24 | 15,050 | 15,050 | 14,830 | 15,000 | 359,000 |
2017/04/21 | 15,140 | 15,150 | 14,870 | 14,980 | 500,500 |
2017/04/20 | 14,990 | 15,190 | 14,950 | 15,140 | 533,700 |
2017/04/19 | 14,880 | 15,080 | 14,760 | 14,850 | 345,200 |
2017/04/18 | 14,930 | 14,940 | 14,710 | 14,740 | 316,200 |
2017/04/17 | 14,360 | 14,790 | 14,350 | 14,770 | 414,200 |
2017/04/14 | 14,650 | 14,720 | 14,420 | 14,430 | 589,000 |
2017/04/13 | 14,880 | 15,030 | 14,760 | 14,860 | 606,800 |
2017/04/12 | 14,910 | 15,080 | 14,840 | 15,080 | 557,100 |
2017/04/11 | 15,070 | 15,180 | 14,950 | 15,000 | 503,300 |
2017/04/10 | 15,320 | 15,380 | 15,060 | 15,090 | 700,300 |
2017/04/07 | 14,800 | 15,130 | 14,720 | 15,100 | 1,137,500 |
2017/04/06 | 14,700 | 14,720 | 14,320 | 14,350 | 544,800 |
2017/04/05 | 14,440 | 14,660 | 14,380 | 14,610 | 530,200 |
2017/04/04 | 14,380 | 14,560 | 14,370 | 14,440 | 681,500 |
2017/04/03 | 14,260 | 14,300 | 14,090 | 14,240 | 463,400 |
2017/03/31 | 14,060 | 14,270 | 13,990 | 14,070 | 587,900 |
2017/03/30 | 14,220 | 14,270 | 13,880 | 13,960 | 448,900 |
2017/03/29 | 13,600 | 14,090 | 13,590 | 14,080 | 1,097,300 |
2017/03/28 | 13,400 | 13,470 | 13,220 | 13,260 | 438,700 |
2017/03/27 | 13,250 | 13,400 | 13,250 | 13,340 | 286,100 |
2017/03/24 | 13,250 | 13,440 | 13,230 | 13,400 | 317,000 |
2017/03/23 | 13,430 | 13,450 | 13,120 | 13,280 | 509,800 |
2017/03/22 | 13,490 | 13,630 | 13,430 | 13,520 | 547,900 |
2017/03/21 | 13,380 | 13,490 | 13,330 | 13,480 | 345,200 |
2017/03/17 | 13,360 | 13,410 | 13,220 | 13,270 | 326,700 |
2017/03/16 | 13,280 | 13,410 | 13,260 | 13,380 | 398,100 |
2017/03/15 | 13,300 | 13,320 | 13,220 | 13,290 | 197,600 |
2017/03/14 | 13,120 | 13,320 | 13,120 | 13,310 | 206,700 |
2017/03/13 | 13,170 | 13,290 | 13,120 | 13,150 | 236,500 |
2017/03/10 | 13,350 | 13,370 | 13,210 | 13,240 | 428,600 |
2017/03/09 | 13,180 | 13,290 | 13,100 | 13,260 | 360,200 |
2017/03/08 | 12,960 | 13,150 | 12,960 | 13,030 | 336,800 |
2017/03/07 | 12,870 | 12,970 | 12,810 | 12,940 | 184,900 |
2017/03/06 | 12,920 | 12,960 | 12,790 | 12,870 | 215,800 |
2017/03/03 | 13,180 | 13,180 | 12,910 | 12,990 | 235,100 |
2017/03/02 | 13,310 | 13,330 | 13,080 | 13,110 | 472,800 |
2017/03/01 | 13,200 | 13,350 | 13,150 | 13,270 | 464,700 |
2017/02/28 | 12,970 | 13,140 | 12,940 | 13,080 | 392,600 |
2017/02/27 | 12,790 | 13,010 | 12,770 | 12,970 | 336,700 |
2017/02/24 | 12,910 | 12,940 | 12,780 | 12,880 | 279,700 |
2017/02/23 | 12,540 | 12,960 | 12,540 | 12,930 | 546,700 |
2017/02/22 | 12,300 | 12,550 | 12,300 | 12,540 | 315,800 |
2017/02/21 | 12,240 | 12,340 | 12,220 | 12,280 | 165,900 |
2017/02/20 | 12,340 | 12,380 | 12,230 | 12,250 | 217,000 |
2017/02/17 | 12,280 | 12,350 | 12,190 | 12,330 | 230,200 |
2017/02/16 | 12,570 | 12,570 | 12,260 | 12,330 | 395,800 |
2017/02/15 | 12,760 | 12,770 | 12,530 | 12,590 | 496,800 |
2017/02/14 | 12,620 | 12,660 | 12,540 | 12,600 | 237,900 |
2017/02/13 | 12,470 | 12,580 | 12,420 | 12,570 | 265,200 |
2017/02/10 | 12,390 | 12,460 | 12,330 | 12,440 | 254,600 |
2017/02/09 | 12,460 | 12,500 | 12,250 | 12,260 | 273,200 |
2017/02/08 | 12,450 | 12,550 | 12,360 | 12,460 | 225,400 |
2017/02/07 | 12,480 | 12,480 | 12,330 | 12,340 | 299,900 |
2017/02/06 | 12,620 | 12,640 | 12,480 | 12,580 | 183,100 |
2017/02/03 | 12,730 | 12,770 | 12,560 | 12,590 | 231,700 |
2017/02/02 | 12,770 | 12,870 | 12,710 | 12,750 | 375,200 |
2017/02/01 | 12,650 | 12,810 | 12,610 | 12,800 | 282,700 |
2017/01/31 | 12,600 | 12,730 | 12,530 | 12,620 | 304,300 |
2017/01/30 | 12,700 | 12,760 | 12,570 | 12,660 | 263,700 |
2017/01/27 | 12,840 | 12,890 | 12,650 | 12,680 | 313,300 |
2017/01/26 | 12,500 | 12,730 | 12,400 | 12,710 | 379,600 |
2017/01/25 | 12,460 | 12,520 | 12,280 | 12,380 | 313,800 |
2017/01/24 | 12,450 | 12,490 | 12,360 | 12,390 | 198,400 |
2017/01/23 | 12,600 | 12,630 | 12,430 | 12,440 | 255,100 |
2017/01/20 | 12,570 | 12,680 | 12,480 | 12,600 | 269,900 |
2017/01/19 | 12,780 | 12,820 | 12,570 | 12,570 | 361,900 |
2017/01/18 | 12,740 | 12,850 | 12,700 | 12,780 | 318,500 |
2017/01/17 | 12,810 | 12,910 | 12,710 | 12,800 | 288,000 |
2017/01/16 | 12,890 | 12,980 | 12,760 | 12,820 | 288,300 |
2017/01/13 | 12,860 | 13,050 | 12,850 | 12,890 | 399,700 |
2017/01/12 | 13,000 | 13,020 | 12,650 | 12,860 | 531,000 |
2017/01/11 | 13,310 | 13,310 | 13,030 | 13,100 | 558,600 |
2017/01/10 | 13,450 | 13,530 | 13,330 | 13,350 | 432,200 |
2017/01/06 | 13,270 | 13,610 | 13,260 | 13,530 | 368,500 |
2017/01/05 | 13,350 | 13,390 | 13,260 | 13,380 | 318,400 |
2017/01/04 | 13,400 | 13,490 | 13,330 | 13,380 | 452,100 |