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 |
---|---|---|---|---|---|
2018/12/28 | 13,665 | 13,885 | 13,470 | 13,730 | 604,900 |
2018/12/27 | 14,055 | 14,440 | 14,000 | 14,240 | 484,000 |
2018/12/26 | 13,440 | 13,935 | 13,340 | 13,680 | 363,600 |
2018/12/25 | 13,635 | 13,685 | 13,330 | 13,430 | 606,800 |
2018/12/21 | 14,200 | 14,300 | 13,865 | 13,885 | 472,300 |
2018/12/20 | 14,500 | 14,705 | 14,265 | 14,325 | 329,900 |
2018/12/19 | 14,620 | 14,660 | 14,470 | 14,585 | 259,600 |
2018/12/18 | 14,655 | 14,760 | 14,500 | 14,565 | 255,000 |
2018/12/17 | 14,865 | 14,980 | 14,650 | 14,780 | 270,100 |
2018/12/14 | 14,715 | 14,950 | 14,660 | 14,865 | 400,500 |
2018/12/13 | 15,000 | 15,000 | 14,660 | 14,820 | 273,300 |
2018/12/12 | 14,665 | 14,915 | 14,615 | 14,890 | 236,000 |
2018/12/11 | 14,500 | 14,655 | 14,460 | 14,565 | 298,800 |
2018/12/10 | 14,620 | 14,705 | 14,455 | 14,490 | 225,700 |
2018/12/07 | 14,725 | 14,980 | 14,680 | 14,920 | 332,400 |
2018/12/06 | 14,675 | 14,780 | 14,530 | 14,625 | 298,400 |
2018/12/05 | 14,655 | 14,995 | 14,570 | 14,885 | 217,700 |
2018/12/04 | 15,230 | 15,290 | 14,950 | 14,955 | 274,900 |
2018/12/03 | 15,360 | 15,385 | 15,140 | 15,190 | 192,600 |
2018/11/30 | 15,165 | 15,290 | 15,125 | 15,205 | 363,500 |
2018/11/29 | 15,390 | 15,395 | 15,105 | 15,130 | 316,400 |
2018/11/28 | 14,810 | 15,315 | 14,735 | 15,265 | 529,300 |
2018/11/27 | 14,650 | 14,680 | 14,410 | 14,620 | 311,900 |
2018/11/26 | 14,600 | 14,870 | 14,395 | 14,690 | 459,600 |
2018/11/22 | 13,975 | 14,325 | 13,920 | 14,275 | 310,600 |
2018/11/21 | 13,985 | 14,105 | 13,880 | 13,920 | 563,900 |
2018/11/20 | 14,400 | 14,530 | 14,275 | 14,285 | 290,600 |
2018/11/19 | 14,530 | 14,615 | 14,440 | 14,595 | 178,400 |
2018/11/16 | 14,385 | 14,580 | 14,280 | 14,495 | 267,600 |
2018/11/15 | 14,245 | 14,490 | 14,200 | 14,450 | 249,600 |
2018/11/14 | 14,485 | 14,570 | 14,260 | 14,290 | 206,900 |
2018/11/13 | 14,375 | 14,510 | 14,200 | 14,485 | 196,000 |
2018/11/12 | 14,690 | 14,785 | 14,500 | 14,545 | 192,400 |
2018/11/09 | 14,840 | 14,980 | 14,665 | 14,695 | 202,800 |
2018/11/08 | 14,920 | 14,930 | 14,735 | 14,740 | 262,400 |
2018/11/07 | 14,660 | 14,825 | 14,570 | 14,730 | 284,500 |
2018/11/06 | 14,600 | 14,705 | 14,560 | 14,605 | 159,400 |
2018/11/05 | 14,775 | 14,815 | 14,600 | 14,610 | 260,400 |
2018/11/02 | 14,325 | 14,770 | 14,300 | 14,745 | 374,000 |
2018/11/01 | 14,600 | 14,685 | 14,235 | 14,295 | 412,300 |
2018/10/31 | 14,400 | 14,735 | 14,315 | 14,735 | 481,900 |
2018/10/30 | 13,950 | 14,475 | 13,950 | 14,315 | 1,080,300 |
2018/10/29 | 14,000 | 14,230 | 13,965 | 14,040 | 331,400 |
2018/10/26 | 14,100 | 14,195 | 13,820 | 13,905 | 386,400 |
2018/10/25 | 14,110 | 14,245 | 13,980 | 14,085 | 369,600 |
2018/10/24 | 14,565 | 14,660 | 14,380 | 14,430 | 429,200 |
2018/10/23 | 14,940 | 14,950 | 14,350 | 14,350 | 504,500 |
2018/10/22 | 14,855 | 15,080 | 14,745 | 15,045 | 271,300 |
2018/10/19 | 15,075 | 15,080 | 14,785 | 14,910 | 281,500 |
2018/10/18 | 15,180 | 15,245 | 15,085 | 15,190 | 240,500 |
2018/10/17 | 15,345 | 15,390 | 15,075 | 15,200 | 369,700 |
2018/10/16 | 15,105 | 15,205 | 15,005 | 15,150 | 270,700 |
2018/10/15 | 15,260 | 15,470 | 15,075 | 15,085 | 436,300 |
2018/10/12 | 15,235 | 15,380 | 15,150 | 15,250 | 509,500 |
2018/10/11 | 14,825 | 15,155 | 14,775 | 15,085 | 679,500 |
2018/10/10 | 15,310 | 15,585 | 15,260 | 15,325 | 596,400 |
2018/10/09 | 15,705 | 15,775 | 15,220 | 15,245 | 647,500 |
2018/10/05 | 15,880 | 15,905 | 15,750 | 15,815 | 478,300 |
2018/10/04 | 16,180 | 16,180 | 15,905 | 15,920 | 666,400 |
2018/10/03 | 16,430 | 16,495 | 16,250 | 16,295 | 286,200 |
2018/10/02 | 16,310 | 16,495 | 16,235 | 16,380 | 582,200 |
2018/10/01 | 16,165 | 16,290 | 16,010 | 16,225 | 694,400 |
2018/09/28 | 16,585 | 16,585 | 16,225 | 16,295 | 868,900 |
2018/09/27 | 16,800 | 16,820 | 16,230 | 16,500 | 1,651,800 |
2018/09/26 | 17,440 | 17,590 | 17,410 | 17,470 | 436,100 |
2018/09/25 | 17,300 | 17,450 | 17,100 | 17,370 | 552,000 |
2018/09/21 | 17,385 | 17,545 | 17,185 | 17,300 | 483,500 |
2018/09/20 | 16,800 | 17,250 | 16,650 | 17,245 | 439,700 |
2018/09/19 | 17,100 | 17,285 | 16,780 | 16,855 | 492,800 |
2018/09/18 | 16,650 | 16,845 | 16,510 | 16,770 | 284,700 |
2018/09/14 | 16,850 | 16,890 | 16,545 | 16,660 | 440,500 |
2018/09/13 | 16,800 | 16,950 | 16,665 | 16,895 | 294,300 |
2018/09/12 | 16,565 | 16,850 | 16,530 | 16,845 | 253,200 |
2018/09/11 | 16,300 | 16,515 | 16,210 | 16,425 | 290,000 |
2018/09/10 | 16,350 | 16,440 | 16,245 | 16,365 | 229,800 |
2018/09/07 | 16,400 | 16,515 | 16,325 | 16,420 | 286,600 |
2018/09/06 | 16,600 | 16,625 | 16,400 | 16,450 | 258,500 |
2018/09/05 | 16,960 | 16,960 | 16,650 | 16,770 | 378,500 |
2018/09/04 | 17,095 | 17,165 | 16,940 | 17,100 | 230,300 |
2018/09/03 | 16,760 | 17,050 | 16,760 | 17,015 | 269,700 |
2018/08/31 | 16,500 | 16,960 | 16,445 | 16,870 | 398,400 |
2018/08/30 | 16,910 | 16,985 | 16,590 | 16,635 | 352,000 |
2018/08/29 | 16,800 | 16,955 | 16,800 | 16,875 | 181,900 |
2018/08/28 | 17,050 | 17,155 | 16,705 | 16,865 | 248,500 |
2018/08/27 | 16,690 | 17,075 | 16,685 | 17,030 | 391,300 |
2018/08/24 | 16,505 | 16,630 | 16,180 | 16,600 | 361,100 |
2018/08/23 | 15,960 | 16,360 | 15,900 | 16,325 | 518,000 |
2018/08/22 | 15,585 | 15,785 | 15,445 | 15,720 | 349,800 |
2018/08/21 | 15,640 | 15,750 | 15,565 | 15,585 | 306,600 |
2018/08/20 | 15,700 | 15,895 | 15,645 | 15,800 | 306,400 |
2018/08/17 | 15,870 | 15,945 | 15,760 | 15,815 | 297,800 |
2018/08/16 | 16,060 | 16,075 | 15,635 | 15,870 | 512,700 |
2018/08/15 | 16,485 | 16,545 | 16,170 | 16,220 | 361,000 |
2018/08/14 | 16,175 | 16,350 | 16,100 | 16,300 | 246,900 |
2018/08/13 | 16,310 | 16,310 | 16,050 | 16,075 | 302,900 |
2018/08/10 | 16,290 | 16,395 | 16,265 | 16,310 | 216,400 |
2018/08/09 | 16,475 | 16,490 | 16,245 | 16,290 | 203,700 |
2018/08/08 | 16,315 | 16,500 | 16,290 | 16,370 | 187,100 |
2018/08/07 | 16,420 | 16,440 | 16,205 | 16,390 | 253,400 |
2018/08/06 | 16,420 | 16,525 | 16,305 | 16,315 | 195,600 |
2018/08/03 | 16,285 | 16,465 | 16,280 | 16,360 | 219,000 |
2018/08/02 | 16,540 | 16,655 | 16,285 | 16,285 | 336,000 |
2018/08/01 | 16,850 | 16,855 | 16,520 | 16,540 | 363,900 |
2018/07/31 | 16,875 | 16,920 | 16,775 | 16,865 | 370,300 |
2018/07/30 | 16,990 | 17,055 | 16,965 | 16,990 | 245,400 |
2018/07/27 | 17,070 | 17,085 | 16,945 | 16,990 | 196,700 |
2018/07/26 | 17,080 | 17,095 | 16,955 | 17,020 | 246,700 |
2018/07/25 | 16,940 | 17,070 | 16,580 | 17,020 | 663,000 |
2018/07/24 | 17,050 | 17,125 | 16,760 | 16,785 | 409,300 |
2018/07/23 | 17,040 | 17,295 | 16,855 | 16,950 | 430,100 |
2018/07/20 | 16,960 | 17,290 | 16,955 | 17,245 | 616,900 |
2018/07/19 | 16,705 | 16,960 | 16,665 | 16,800 | 393,100 |
2018/07/18 | 16,950 | 16,950 | 16,705 | 16,750 | 469,900 |
2018/07/17 | 17,040 | 17,040 | 16,805 | 16,955 | 340,700 |
2018/07/13 | 16,580 | 16,790 | 16,290 | 16,725 | 464,300 |
2018/07/12 | 16,610 | 16,915 | 16,570 | 16,585 | 396,500 |
2018/07/11 | 16,420 | 16,735 | 16,285 | 16,675 | 536,300 |
2018/07/10 | 16,360 | 16,540 | 16,210 | 16,435 | 455,900 |
2018/07/09 | 16,275 | 16,400 | 16,105 | 16,340 | 369,800 |
2018/07/06 | 16,425 | 16,565 | 16,170 | 16,255 | 406,600 |
2018/07/05 | 16,710 | 16,740 | 16,290 | 16,375 | 508,300 |
2018/07/04 | 16,670 | 16,900 | 16,405 | 16,815 | 388,400 |
2018/07/03 | 16,600 | 17,040 | 16,585 | 16,660 | 536,400 |
2018/07/02 | 17,355 | 17,465 | 16,395 | 16,440 | 876,200 |
2018/06/29 | 18,230 | 18,245 | 17,260 | 17,280 | 1,074,400 |
2018/06/28 | 18,000 | 18,050 | 17,600 | 17,830 | 578,300 |
2018/06/27 | 18,115 | 18,430 | 18,100 | 18,190 | 408,800 |
2018/06/26 | 18,200 | 18,340 | 17,905 | 18,135 | 580,100 |
2018/06/25 | 19,000 | 19,000 | 18,280 | 18,305 | 651,700 |
2018/06/22 | 19,355 | 19,520 | 19,305 | 19,345 | 328,500 |
2018/06/21 | 19,150 | 19,405 | 19,140 | 19,225 | 211,800 |
2018/06/20 | 19,620 | 19,730 | 19,180 | 19,330 | 352,600 |
2018/06/19 | 19,810 | 19,850 | 19,455 | 19,485 | 278,800 |
2018/06/18 | 19,700 | 19,745 | 19,580 | 19,660 | 245,300 |
2018/06/15 | 19,335 | 19,610 | 19,330 | 19,580 | 380,800 |
2018/06/14 | 19,520 | 19,520 | 19,300 | 19,335 | 199,200 |
2018/06/13 | 19,545 | 19,690 | 19,430 | 19,520 | 176,900 |
2018/06/12 | 19,170 | 19,575 | 19,105 | 19,550 | 442,900 |
2018/06/11 | 18,980 | 19,070 | 18,830 | 18,940 | 212,200 |
2018/06/08 | 18,795 | 18,970 | 18,775 | 18,830 | 294,400 |
2018/06/07 | 18,885 | 18,970 | 18,735 | 18,830 | 246,600 |
2018/06/06 | 19,060 | 19,060 | 18,695 | 18,900 | 310,600 |
2018/06/05 | 18,875 | 19,175 | 18,865 | 19,040 | 279,500 |
2018/06/04 | 18,940 | 18,945 | 18,745 | 18,800 | 195,800 |
2018/06/01 | 18,715 | 18,975 | 18,550 | 18,810 | 341,300 |
2018/05/31 | 18,715 | 18,795 | 18,375 | 18,715 | 716,200 |
2018/05/30 | 18,875 | 19,135 | 18,800 | 19,030 | 437,300 |
2018/05/29 | 18,840 | 19,160 | 18,830 | 18,985 | 458,100 |
2018/05/28 | 18,535 | 18,760 | 18,535 | 18,730 | 182,900 |
2018/05/25 | 18,715 | 18,715 | 18,325 | 18,515 | 384,900 |
2018/05/24 | 18,600 | 18,950 | 18,450 | 18,565 | 579,300 |
2018/05/23 | 18,290 | 18,540 | 18,140 | 18,510 | 512,500 |
2018/05/22 | 18,370 | 18,670 | 18,265 | 18,585 | 304,900 |
2018/05/21 | 18,460 | 18,750 | 18,450 | 18,570 | 302,300 |
2018/05/18 | 18,505 | 18,595 | 18,365 | 18,500 | 229,400 |
2018/05/17 | 18,435 | 18,675 | 18,385 | 18,640 | 277,800 |
2018/05/16 | 18,570 | 18,620 | 18,360 | 18,375 | 261,500 |
2018/05/15 | 18,935 | 18,995 | 18,610 | 18,615 | 213,700 |
2018/05/14 | 18,720 | 18,945 | 18,630 | 18,850 | 193,000 |
2018/05/11 | 18,310 | 18,630 | 18,220 | 18,605 | 286,700 |
2018/05/10 | 18,605 | 18,605 | 18,160 | 18,300 | 279,700 |
2018/05/09 | 18,720 | 18,815 | 18,520 | 18,565 | 203,400 |
2018/05/08 | 18,580 | 18,655 | 18,485 | 18,595 | 184,600 |
2018/05/07 | 18,455 | 18,785 | 18,440 | 18,720 | 200,100 |
2018/05/02 | 18,500 | 18,545 | 18,230 | 18,445 | 192,500 |
2018/05/01 | 18,525 | 18,615 | 18,420 | 18,580 | 186,700 |
2018/04/27 | 18,495 | 18,600 | 18,400 | 18,480 | 220,200 |
2018/04/26 | 18,145 | 18,435 | 18,055 | 18,385 | 251,800 |
2018/04/25 | 18,000 | 18,155 | 17,950 | 18,065 | 248,000 |
2018/04/24 | 18,360 | 18,360 | 17,870 | 17,995 | 503,000 |
2018/04/23 | 18,510 | 18,590 | 18,340 | 18,360 | 291,500 |
2018/04/20 | 18,305 | 18,605 | 18,300 | 18,510 | 218,500 |
2018/04/19 | 18,925 | 18,940 | 18,425 | 18,455 | 256,500 |
2018/04/18 | 18,530 | 18,910 | 18,500 | 18,770 | 335,200 |
2018/04/17 | 18,380 | 18,535 | 18,355 | 18,420 | 242,300 |
2018/04/16 | 18,110 | 18,440 | 18,030 | 18,380 | 453,100 |
2018/04/13 | 18,700 | 18,705 | 18,150 | 18,180 | 392,100 |
2018/04/12 | 18,475 | 18,795 | 18,455 | 18,725 | 374,400 |
2018/04/11 | 18,950 | 18,965 | 18,405 | 18,475 | 365,700 |
2018/04/10 | 19,110 | 19,405 | 18,990 | 19,005 | 333,200 |
2018/04/09 | 19,205 | 19,340 | 19,060 | 19,125 | 235,500 |
2018/04/06 | 19,155 | 19,345 | 19,040 | 19,205 | 357,300 |
2018/04/05 | 19,155 | 19,235 | 18,835 | 18,920 | 374,500 |
2018/04/04 | 19,330 | 19,490 | 18,985 | 19,160 | 370,400 |
2018/04/03 | 19,000 | 19,390 | 18,875 | 19,330 | 405,300 |
2018/04/02 | 18,900 | 19,115 | 18,850 | 18,965 | 227,300 |
2018/03/30 | 18,650 | 18,925 | 18,530 | 18,805 | 401,400 |
2018/03/29 | 18,695 | 18,825 | 18,310 | 18,485 | 615,800 |
2018/03/28 | 17,825 | 18,760 | 17,825 | 18,585 | 626,300 |
2018/03/27 | 18,000 | 18,110 | 17,520 | 18,070 | 746,200 |
2018/03/26 | 18,135 | 18,185 | 17,740 | 17,995 | 561,800 |
2018/03/23 | 18,580 | 18,610 | 18,185 | 18,385 | 647,500 |
2018/03/22 | 18,560 | 18,945 | 18,525 | 18,895 | 401,300 |
2018/03/20 | 19,175 | 19,190 | 18,655 | 18,685 | 353,600 |
2018/03/19 | 19,150 | 19,400 | 18,965 | 19,340 | 419,500 |
2018/03/16 | 19,065 | 19,185 | 18,915 | 19,160 | 434,100 |
2018/03/15 | 18,905 | 19,085 | 18,870 | 19,065 | 392,800 |
2018/03/14 | 18,785 | 18,945 | 18,750 | 18,805 | 309,400 |
2018/03/13 | 18,595 | 18,810 | 18,575 | 18,795 | 234,900 |
2018/03/12 | 18,580 | 18,700 | 18,420 | 18,600 | 327,300 |
2018/03/09 | 18,360 | 18,525 | 18,165 | 18,295 | 389,500 |
2018/03/08 | 18,600 | 18,680 | 18,300 | 18,400 | 346,300 |
2018/03/07 | 18,395 | 18,760 | 18,380 | 18,510 | 441,500 |
2018/03/06 | 18,395 | 18,445 | 18,135 | 18,375 | 375,400 |
2018/03/05 | 18,100 | 18,360 | 17,975 | 18,315 | 459,000 |
2018/03/02 | 17,785 | 18,155 | 17,710 | 18,100 | 415,800 |
2018/03/01 | 17,975 | 18,130 | 17,920 | 17,995 | 260,100 |
2018/02/28 | 17,825 | 18,135 | 17,795 | 18,015 | 421,700 |
2018/02/27 | 17,675 | 17,940 | 17,660 | 17,930 | 330,900 |
2018/02/26 | 17,635 | 17,665 | 17,385 | 17,565 | 435,500 |
2018/02/23 | 17,450 | 17,590 | 17,200 | 17,580 | 351,300 |
2018/02/22 | 17,580 | 17,615 | 17,305 | 17,450 | 334,500 |
2018/02/21 | 17,655 | 17,705 | 17,370 | 17,540 | 476,400 |
2018/02/20 | 17,915 | 17,940 | 17,595 | 17,625 | 569,700 |
2018/02/19 | 18,065 | 18,150 | 17,915 | 18,045 | 300,800 |
2018/02/16 | 17,725 | 18,080 | 17,635 | 18,010 | 769,500 |
2018/02/15 | 17,795 | 18,015 | 17,705 | 17,775 | 854,000 |
2018/02/14 | 17,110 | 17,680 | 17,110 | 17,585 | 530,300 |
2018/02/13 | 17,280 | 17,310 | 16,955 | 17,000 | 474,000 |
2018/02/09 | 16,790 | 17,190 | 16,780 | 17,190 | 492,200 |
2018/02/08 | 17,020 | 17,370 | 17,010 | 17,190 | 313,300 |
2018/02/07 | 17,035 | 17,355 | 16,985 | 17,010 | 605,100 |
2018/02/06 | 16,170 | 16,785 | 16,150 | 16,710 | 745,000 |
2018/02/05 | 17,095 | 17,145 | 16,850 | 16,880 | 445,900 |
2018/02/02 | 17,150 | 17,445 | 17,140 | 17,420 | 280,800 |
2018/02/01 | 17,290 | 17,295 | 16,970 | 17,200 | 449,500 |
2018/01/31 | 17,455 | 17,580 | 17,385 | 17,385 | 363,100 |
2018/01/30 | 17,500 | 17,615 | 17,365 | 17,495 | 340,300 |
2018/01/29 | 17,750 | 17,795 | 17,580 | 17,590 | 347,100 |
2018/01/26 | 17,675 | 17,770 | 17,545 | 17,700 | 538,300 |
2018/01/25 | 17,500 | 17,745 | 17,410 | 17,730 | 840,300 |
2018/01/24 | 17,020 | 17,325 | 16,970 | 17,325 | 596,800 |
2018/01/23 | 16,960 | 16,990 | 16,775 | 16,825 | 434,300 |
2018/01/22 | 17,000 | 17,025 | 16,825 | 16,910 | 300,300 |
2018/01/19 | 17,000 | 17,185 | 16,900 | 16,910 | 385,200 |
2018/01/18 | 17,300 | 17,335 | 16,995 | 17,015 | 488,500 |
2018/01/17 | 17,170 | 17,295 | 17,090 | 17,195 | 452,500 |
2018/01/16 | 17,050 | 17,185 | 16,965 | 17,185 | 479,100 |
2018/01/15 | 16,715 | 17,060 | 16,690 | 17,005 | 691,400 |
2018/01/12 | 16,590 | 16,650 | 16,450 | 16,550 | 431,200 |
2018/01/11 | 16,650 | 16,790 | 16,495 | 16,600 | 651,500 |
2018/01/10 | 16,600 | 16,740 | 16,550 | 16,700 | 610,600 |
2018/01/09 | 16,270 | 16,470 | 16,235 | 16,370 | 548,900 |
2018/01/05 | 16,315 | 16,325 | 16,160 | 16,185 | 617,300 |
2018/01/04 | 16,295 | 16,330 | 16,085 | 16,290 | 701,600 |