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 |
---|---|---|---|---|---|
2019/12/30 | 17,145 | 17,445 | 17,040 | 17,225 | 405,300 |
2019/12/27 | 16,830 | 17,025 | 16,820 | 16,910 | 196,200 |
2019/12/26 | 16,830 | 16,895 | 16,695 | 16,805 | 220,000 |
2019/12/25 | 17,100 | 17,150 | 16,730 | 16,835 | 357,600 |
2019/12/24 | 17,400 | 17,455 | 17,165 | 17,195 | 154,200 |
2019/12/23 | 17,230 | 17,370 | 17,180 | 17,370 | 175,400 |
2019/12/20 | 17,240 | 17,375 | 17,105 | 17,155 | 258,200 |
2019/12/19 | 17,180 | 17,225 | 16,365 | 17,180 | 438,600 |
2019/12/18 | 17,440 | 17,615 | 17,340 | 17,580 | 297,400 |
2019/12/17 | 17,400 | 17,620 | 17,255 | 17,615 | 268,800 |
2019/12/16 | 17,620 | 17,695 | 17,490 | 17,490 | 173,500 |
2019/12/13 | 17,630 | 17,720 | 17,535 | 17,610 | 267,200 |
2019/12/12 | 17,510 | 17,555 | 17,415 | 17,495 | 163,100 |
2019/12/11 | 17,490 | 17,610 | 17,435 | 17,525 | 252,000 |
2019/12/10 | 17,490 | 17,515 | 17,345 | 17,400 | 227,400 |
2019/12/09 | 17,500 | 17,545 | 17,325 | 17,395 | 196,400 |
2019/12/06 | 17,400 | 17,490 | 17,285 | 17,475 | 123,500 |
2019/12/05 | 17,250 | 17,390 | 17,240 | 17,380 | 144,300 |
2019/12/04 | 17,270 | 17,320 | 17,155 | 17,250 | 144,500 |
2019/12/03 | 17,155 | 17,305 | 17,155 | 17,305 | 132,900 |
2019/12/02 | 17,310 | 17,370 | 17,250 | 17,260 | 133,500 |
2019/11/29 | 17,455 | 17,475 | 17,130 | 17,150 | 165,800 |
2019/11/28 | 17,300 | 17,425 | 17,130 | 17,355 | 212,900 |
2019/11/27 | 17,200 | 17,640 | 17,170 | 17,435 | 563,300 |
2019/11/26 | 16,900 | 17,060 | 16,855 | 16,965 | 212,100 |
2019/11/25 | 17,105 | 17,105 | 16,830 | 16,925 | 154,500 |
2019/11/22 | 17,005 | 17,050 | 16,880 | 16,990 | 141,400 |
2019/11/21 | 17,015 | 17,045 | 16,750 | 16,960 | 192,700 |
2019/11/20 | 16,825 | 17,090 | 16,800 | 17,090 | 220,800 |
2019/11/19 | 16,930 | 17,000 | 16,745 | 16,820 | 198,600 |
2019/11/18 | 16,715 | 16,840 | 16,680 | 16,805 | 143,200 |
2019/11/15 | 16,815 | 16,865 | 16,725 | 16,780 | 143,900 |
2019/11/14 | 16,950 | 16,975 | 16,670 | 16,785 | 177,800 |
2019/11/13 | 16,730 | 16,950 | 16,685 | 16,950 | 290,100 |
2019/11/12 | 16,875 | 16,900 | 16,720 | 16,800 | 237,700 |
2019/11/11 | 16,665 | 16,840 | 16,640 | 16,815 | 213,200 |
2019/11/08 | 16,840 | 16,870 | 16,550 | 16,605 | 270,100 |
2019/11/07 | 16,815 | 16,820 | 16,620 | 16,785 | 157,900 |
2019/11/06 | 16,910 | 16,945 | 16,600 | 16,745 | 242,500 |
2019/11/05 | 16,500 | 16,740 | 16,415 | 16,695 | 313,600 |
2019/11/01 | 16,450 | 16,500 | 16,270 | 16,300 | 242,600 |
2019/10/31 | 16,400 | 16,565 | 16,315 | 16,510 | 340,400 |
2019/10/30 | 16,110 | 16,290 | 16,100 | 16,290 | 302,900 |
2019/10/29 | 16,350 | 16,410 | 16,010 | 16,060 | 278,100 |
2019/10/28 | 16,200 | 16,310 | 16,135 | 16,220 | 140,800 |
2019/10/25 | 15,870 | 16,185 | 15,850 | 16,185 | 292,400 |
2019/10/24 | 16,245 | 16,245 | 15,780 | 15,790 | 361,400 |
2019/10/23 | 16,180 | 16,265 | 16,055 | 16,185 | 362,800 |
2019/10/21 | 16,200 | 16,240 | 16,045 | 16,090 | 195,300 |
2019/10/18 | 16,160 | 16,220 | 16,085 | 16,160 | 261,500 |
2019/10/17 | 16,000 | 16,075 | 15,915 | 16,035 | 165,000 |
2019/10/16 | 16,095 | 16,145 | 15,930 | 15,975 | 308,700 |
2019/10/15 | 16,190 | 16,190 | 15,815 | 15,880 | 442,700 |
2019/10/11 | 16,100 | 16,115 | 15,985 | 16,015 | 174,100 |
2019/10/10 | 15,945 | 16,085 | 15,895 | 16,060 | 178,200 |
2019/10/09 | 15,780 | 15,965 | 15,755 | 15,965 | 245,500 |
2019/10/08 | 15,990 | 16,020 | 15,815 | 15,885 | 333,800 |
2019/10/07 | 15,700 | 15,990 | 15,605 | 15,925 | 435,200 |
2019/10/04 | 15,560 | 15,560 | 15,285 | 15,470 | 366,800 |
2019/10/03 | 15,760 | 16,115 | 15,395 | 15,695 | 767,300 |
2019/10/02 | 15,705 | 15,710 | 15,305 | 15,360 | 523,100 |
2019/10/01 | 15,790 | 15,910 | 15,680 | 15,715 | 251,600 |
2019/09/30 | 15,980 | 16,045 | 15,690 | 15,810 | 305,500 |
2019/09/27 | 15,840 | 15,980 | 15,730 | 15,970 | 405,500 |
2019/09/26 | 15,790 | 15,930 | 15,755 | 15,820 | 359,300 |
2019/09/25 | 16,150 | 16,230 | 15,585 | 15,720 | 569,400 |
2019/09/24 | 16,220 | 16,390 | 16,215 | 16,380 | 329,000 |
2019/09/20 | 16,040 | 16,145 | 15,900 | 16,075 | 297,800 |
2019/09/19 | 15,990 | 16,165 | 15,810 | 15,935 | 279,300 |
2019/09/18 | 16,000 | 16,045 | 15,860 | 15,915 | 382,100 |
2019/09/17 | 15,715 | 15,965 | 15,680 | 15,955 | 426,900 |
2019/09/13 | 15,165 | 15,655 | 15,120 | 15,645 | 582,400 |
2019/09/12 | 15,570 | 15,595 | 15,315 | 15,355 | 415,100 |
2019/09/11 | 15,035 | 15,415 | 14,965 | 15,415 | 367,700 |
2019/09/10 | 15,245 | 15,255 | 15,030 | 15,145 | 323,000 |
2019/09/09 | 15,140 | 15,370 | 15,140 | 15,245 | 294,900 |
2019/09/06 | 15,135 | 15,140 | 14,930 | 15,075 | 260,200 |
2019/09/05 | 14,830 | 15,085 | 14,730 | 15,030 | 456,300 |
2019/09/04 | 15,180 | 15,180 | 14,685 | 14,720 | 470,700 |
2019/09/03 | 15,225 | 15,325 | 15,170 | 15,260 | 169,600 |
2019/09/02 | 15,380 | 15,430 | 15,245 | 15,295 | 134,500 |
2019/08/30 | 15,340 | 15,385 | 15,225 | 15,325 | 283,600 |
2019/08/29 | 15,460 | 15,530 | 15,210 | 15,255 | 372,300 |
2019/08/28 | 15,690 | 15,735 | 15,545 | 15,675 | 211,600 |
2019/08/27 | 15,570 | 15,720 | 15,520 | 15,690 | 329,100 |
2019/08/26 | 15,285 | 15,510 | 15,240 | 15,495 | 289,900 |
2019/08/23 | 15,500 | 15,535 | 15,300 | 15,455 | 314,700 |
2019/08/22 | 15,215 | 15,330 | 15,180 | 15,300 | 219,500 |
2019/08/21 | 14,960 | 15,225 | 14,910 | 15,195 | 198,600 |
2019/08/20 | 15,090 | 15,135 | 14,940 | 15,130 | 183,200 |
2019/08/19 | 15,150 | 15,170 | 15,000 | 15,085 | 320,600 |
2019/08/16 | 14,910 | 15,260 | 14,890 | 15,145 | 474,200 |
2019/08/15 | 14,755 | 14,935 | 14,720 | 14,895 | 235,500 |
2019/08/14 | 14,800 | 14,920 | 14,725 | 14,920 | 324,600 |
2019/08/13 | 14,655 | 14,815 | 14,585 | 14,815 | 235,500 |
2019/08/09 | 14,770 | 14,945 | 14,715 | 14,740 | 315,900 |
2019/08/08 | 15,080 | 15,140 | 14,660 | 14,680 | 406,500 |
2019/08/07 | 14,900 | 15,030 | 14,765 | 15,015 | 379,900 |
2019/08/06 | 14,415 | 14,890 | 14,395 | 14,875 | 419,100 |
2019/08/05 | 14,565 | 14,720 | 14,325 | 14,715 | 305,000 |
2019/08/02 | 14,520 | 14,725 | 14,480 | 14,615 | 317,500 |
2019/08/01 | 14,615 | 14,705 | 14,525 | 14,655 | 166,300 |
2019/07/31 | 14,715 | 14,850 | 14,660 | 14,730 | 296,700 |
2019/07/30 | 14,755 | 14,790 | 14,620 | 14,750 | 158,300 |
2019/07/29 | 14,575 | 14,735 | 14,575 | 14,735 | 220,500 |
2019/07/26 | 14,745 | 14,795 | 14,510 | 14,555 | 177,800 |
2019/07/25 | 14,680 | 14,780 | 14,590 | 14,720 | 204,300 |
2019/07/24 | 14,225 | 14,620 | 14,155 | 14,615 | 415,300 |
2019/07/23 | 14,295 | 14,510 | 14,270 | 14,350 | 316,300 |
2019/07/22 | 14,590 | 14,640 | 14,405 | 14,430 | 285,500 |
2019/07/19 | 14,565 | 14,745 | 14,520 | 14,615 | 393,900 |
2019/07/18 | 14,615 | 14,650 | 14,350 | 14,400 | 378,700 |
2019/07/17 | 14,750 | 14,895 | 14,680 | 14,760 | 411,100 |
2019/07/16 | 14,765 | 14,775 | 14,565 | 14,630 | 382,000 |
2019/07/12 | 14,735 | 14,810 | 14,615 | 14,780 | 255,300 |
2019/07/11 | 14,735 | 14,815 | 14,705 | 14,765 | 275,900 |
2019/07/10 | 14,740 | 14,775 | 14,625 | 14,645 | 396,800 |
2019/07/09 | 14,865 | 14,990 | 14,740 | 14,780 | 413,400 |
2019/07/08 | 14,725 | 14,845 | 14,685 | 14,745 | 378,700 |
2019/07/05 | 14,550 | 14,895 | 14,550 | 14,810 | 495,500 |
2019/07/04 | 14,370 | 14,630 | 14,305 | 14,490 | 1,019,400 |
2019/07/03 | 14,010 | 14,045 | 13,750 | 13,940 | 385,200 |
2019/07/02 | 13,840 | 13,900 | 13,670 | 13,900 | 520,600 |
2019/07/01 | 14,350 | 14,355 | 13,875 | 13,900 | 536,500 |
2019/06/28 | 14,240 | 14,385 | 14,205 | 14,280 | 381,900 |
2019/06/27 | 14,000 | 14,235 | 13,955 | 14,235 | 651,100 |
2019/06/26 | 13,750 | 13,860 | 13,620 | 13,845 | 578,800 |
2019/06/25 | 13,555 | 13,750 | 13,530 | 13,720 | 569,100 |
2019/06/24 | 13,255 | 13,420 | 13,115 | 13,390 | 229,900 |
2019/06/21 | 13,440 | 13,440 | 13,150 | 13,270 | 455,800 |
2019/06/20 | 13,350 | 13,390 | 13,300 | 13,360 | 240,400 |
2019/06/19 | 13,135 | 13,275 | 13,090 | 13,230 | 227,400 |
2019/06/18 | 13,225 | 13,315 | 13,070 | 13,145 | 247,200 |
2019/06/17 | 13,190 | 13,335 | 13,180 | 13,250 | 203,300 |
2019/06/14 | 13,225 | 13,225 | 13,100 | 13,180 | 293,400 |
2019/06/13 | 13,150 | 13,255 | 13,040 | 13,190 | 300,700 |
2019/06/12 | 13,175 | 13,290 | 13,090 | 13,110 | 290,600 |
2019/06/11 | 13,080 | 13,200 | 13,005 | 13,195 | 255,100 |
2019/06/10 | 13,275 | 13,320 | 13,090 | 13,090 | 278,200 |
2019/06/07 | 13,030 | 13,235 | 13,010 | 13,110 | 336,000 |
2019/06/06 | 12,845 | 13,145 | 12,805 | 13,065 | 371,300 |
2019/06/05 | 13,210 | 13,215 | 12,880 | 12,925 | 355,000 |
2019/06/04 | 13,255 | 13,270 | 12,915 | 12,980 | 347,200 |
2019/06/03 | 12,815 | 13,140 | 12,775 | 13,105 | 332,700 |
2019/05/31 | 12,790 | 13,015 | 12,760 | 12,925 | 382,100 |
2019/05/30 | 12,900 | 12,905 | 12,705 | 12,840 | 331,400 |
2019/05/29 | 13,280 | 13,350 | 12,955 | 13,000 | 352,600 |
2019/05/28 | 13,190 | 13,515 | 13,190 | 13,400 | 671,400 |
2019/05/27 | 13,145 | 13,170 | 12,920 | 13,135 | 398,800 |
2019/05/24 | 12,705 | 13,020 | 12,680 | 13,015 | 611,100 |
2019/05/23 | 12,320 | 12,750 | 12,320 | 12,710 | 550,500 |
2019/05/22 | 12,635 | 12,680 | 12,260 | 12,285 | 451,300 |
2019/05/21 | 12,625 | 12,655 | 12,520 | 12,625 | 322,700 |
2019/05/20 | 12,785 | 12,875 | 12,695 | 12,780 | 194,600 |
2019/05/17 | 12,930 | 12,935 | 12,665 | 12,735 | 406,600 |
2019/05/16 | 13,100 | 13,130 | 12,800 | 12,855 | 300,000 |
2019/05/15 | 13,100 | 13,195 | 13,060 | 13,195 | 222,200 |
2019/05/14 | 12,735 | 13,110 | 12,675 | 13,010 | 368,900 |
2019/05/13 | 12,885 | 13,070 | 12,805 | 12,950 | 262,700 |
2019/05/10 | 12,755 | 12,980 | 12,710 | 12,910 | 372,500 |
2019/05/09 | 12,935 | 12,980 | 12,760 | 12,835 | 348,300 |
2019/05/08 | 13,060 | 13,075 | 12,915 | 13,055 | 359,400 |
2019/05/07 | 13,170 | 13,245 | 13,095 | 13,245 | 413,300 |
2019/04/26 | 13,280 | 13,320 | 13,090 | 13,250 | 462,200 |
2019/04/25 | 13,390 | 13,515 | 13,370 | 13,435 | 298,200 |
2019/04/24 | 13,360 | 13,525 | 13,325 | 13,330 | 310,200 |
2019/04/23 | 13,395 | 13,440 | 13,255 | 13,360 | 310,400 |
2019/04/22 | 13,305 | 13,585 | 13,295 | 13,540 | 244,200 |
2019/04/19 | 13,295 | 13,400 | 13,245 | 13,360 | 295,000 |
2019/04/18 | 13,435 | 13,485 | 13,215 | 13,240 | 328,500 |
2019/04/17 | 13,530 | 13,575 | 13,390 | 13,435 | 426,400 |
2019/04/16 | 13,350 | 13,485 | 13,240 | 13,360 | 423,800 |
2019/04/15 | 13,600 | 13,610 | 13,385 | 13,435 | 583,800 |
2019/04/12 | 13,700 | 13,730 | 13,550 | 13,620 | 388,900 |
2019/04/11 | 13,730 | 13,795 | 13,575 | 13,690 | 519,500 |
2019/04/10 | 13,125 | 13,655 | 13,105 | 13,655 | 932,600 |
2019/04/09 | 13,495 | 13,545 | 12,995 | 13,080 | 839,100 |
2019/04/08 | 13,525 | 13,555 | 13,280 | 13,375 | 435,700 |
2019/04/05 | 13,585 | 13,655 | 13,485 | 13,510 | 269,600 |
2019/04/04 | 13,720 | 13,745 | 13,475 | 13,525 | 376,600 |
2019/04/03 | 13,735 | 13,800 | 13,620 | 13,785 | 279,800 |
2019/04/02 | 14,265 | 14,265 | 13,705 | 13,705 | 374,200 |
2019/04/01 | 14,485 | 14,515 | 14,170 | 14,210 | 384,500 |
2019/03/29 | 14,150 | 14,300 | 14,085 | 14,300 | 359,800 |
2019/03/28 | 13,995 | 14,070 | 13,875 | 14,005 | 273,000 |
2019/03/27 | 14,040 | 14,230 | 13,905 | 14,210 | 492,400 |
2019/03/26 | 13,650 | 14,020 | 13,580 | 13,970 | 693,700 |
2019/03/25 | 13,400 | 13,520 | 13,235 | 13,500 | 750,800 |
2019/03/22 | 13,260 | 13,375 | 13,260 | 13,300 | 328,300 |
2019/03/20 | 13,400 | 13,485 | 13,160 | 13,255 | 350,600 |
2019/03/19 | 13,650 | 13,650 | 13,420 | 13,475 | 210,300 |
2019/03/18 | 13,740 | 13,745 | 13,610 | 13,685 | 244,200 |
2019/03/15 | 13,650 | 13,790 | 13,645 | 13,740 | 289,800 |
2019/03/14 | 13,915 | 13,940 | 13,615 | 13,630 | 252,500 |
2019/03/13 | 13,875 | 13,900 | 13,690 | 13,790 | 202,400 |
2019/03/12 | 13,795 | 13,975 | 13,760 | 13,905 | 213,600 |
2019/03/11 | 13,770 | 13,855 | 13,585 | 13,715 | 208,400 |
2019/03/08 | 13,925 | 13,985 | 13,770 | 13,805 | 302,100 |
2019/03/07 | 14,075 | 14,155 | 14,025 | 14,025 | 236,200 |
2019/03/06 | 14,110 | 14,130 | 14,010 | 14,065 | 208,200 |
2019/03/05 | 14,240 | 14,270 | 13,985 | 14,015 | 291,300 |
2019/03/04 | 14,185 | 14,415 | 14,110 | 14,260 | 378,600 |
2019/03/01 | 13,870 | 14,030 | 13,825 | 13,975 | 235,500 |
2019/02/28 | 14,095 | 14,110 | 13,860 | 13,885 | 385,300 |
2019/02/27 | 14,315 | 14,395 | 14,150 | 14,155 | 264,500 |
2019/02/26 | 14,150 | 14,385 | 14,090 | 14,340 | 251,200 |
2019/02/25 | 14,125 | 14,195 | 14,030 | 14,165 | 270,500 |
2019/02/22 | 14,185 | 14,240 | 14,130 | 14,150 | 170,700 |
2019/02/21 | 14,090 | 14,210 | 14,015 | 14,170 | 227,800 |
2019/02/20 | 14,040 | 14,130 | 13,975 | 14,050 | 237,000 |
2019/02/19 | 13,960 | 14,065 | 13,870 | 13,930 | 282,900 |
2019/02/18 | 13,950 | 14,150 | 13,890 | 14,145 | 351,100 |
2019/02/15 | 13,765 | 13,885 | 13,625 | 13,860 | 553,200 |
2019/02/14 | 13,945 | 13,965 | 13,870 | 13,930 | 335,100 |
2019/02/13 | 13,980 | 14,015 | 13,880 | 13,890 | 342,500 |
2019/02/12 | 13,945 | 13,980 | 13,700 | 13,875 | 485,000 |
2019/02/08 | 14,035 | 14,035 | 13,830 | 13,850 | 268,000 |
2019/02/07 | 14,405 | 14,410 | 14,075 | 14,110 | 331,000 |
2019/02/06 | 14,610 | 14,690 | 14,495 | 14,535 | 283,500 |
2019/02/05 | 14,840 | 14,985 | 14,670 | 14,705 | 255,600 |
2019/02/04 | 14,445 | 14,760 | 14,445 | 14,755 | 300,300 |
2019/02/01 | 14,160 | 14,490 | 14,075 | 14,490 | 307,800 |
2019/01/31 | 14,125 | 14,200 | 14,095 | 14,160 | 310,500 |
2019/01/30 | 14,045 | 14,145 | 13,920 | 14,015 | 395,900 |
2019/01/29 | 14,045 | 14,075 | 13,930 | 14,000 | 264,700 |
2019/01/28 | 14,000 | 14,245 | 13,965 | 14,045 | 233,900 |
2019/01/25 | 14,050 | 14,140 | 14,015 | 14,080 | 255,300 |
2019/01/24 | 13,800 | 14,080 | 13,770 | 14,020 | 212,200 |
2019/01/23 | 14,010 | 14,070 | 13,880 | 13,890 | 298,300 |
2019/01/22 | 14,140 | 14,155 | 13,905 | 13,930 | 284,500 |
2019/01/21 | 14,075 | 14,165 | 13,980 | 14,095 | 260,300 |
2019/01/18 | 13,980 | 14,100 | 13,900 | 13,980 | 365,100 |
2019/01/17 | 14,255 | 14,340 | 13,980 | 14,005 | 501,400 |
2019/01/16 | 14,400 | 14,460 | 14,270 | 14,310 | 351,500 |
2019/01/15 | 14,555 | 14,595 | 14,440 | 14,450 | 445,400 |
2019/01/11 | 14,750 | 14,895 | 14,600 | 14,720 | 276,400 |
2019/01/10 | 15,015 | 15,055 | 14,705 | 14,775 | 471,000 |
2019/01/09 | 14,980 | 15,295 | 14,895 | 15,095 | 561,900 |
2019/01/08 | 14,980 | 15,025 | 14,600 | 14,600 | 550,200 |
2019/01/07 | 14,510 | 14,535 | 14,205 | 14,440 | 323,700 |
2019/01/04 | 13,490 | 14,260 | 13,475 | 14,240 | 563,800 |