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 |
---|---|---|---|---|---|
2020/12/30 | 21,800 | 21,850 | 21,480 | 21,620 | 243,200 |
2020/12/29 | 21,675 | 21,935 | 21,630 | 21,835 | 351,200 |
2020/12/28 | 21,275 | 21,640 | 20,970 | 21,540 | 650,000 |
2020/12/25 | 22,035 | 22,045 | 21,740 | 21,825 | 212,400 |
2020/12/24 | 22,045 | 22,170 | 21,880 | 21,985 | 229,700 |
2020/12/23 | 21,570 | 22,080 | 21,570 | 21,990 | 280,000 |
2020/12/22 | 21,805 | 21,900 | 21,415 | 21,520 | 277,300 |
2020/12/21 | 21,905 | 22,015 | 21,585 | 21,875 | 244,300 |
2020/12/18 | 21,890 | 22,185 | 21,760 | 21,995 | 414,700 |
2020/12/17 | 21,500 | 21,875 | 21,360 | 21,870 | 296,800 |
2020/12/16 | 21,560 | 21,560 | 21,300 | 21,365 | 158,800 |
2020/12/15 | 21,455 | 21,775 | 21,345 | 21,430 | 247,000 |
2020/12/14 | 21,500 | 21,710 | 21,455 | 21,455 | 280,300 |
2020/12/11 | 21,085 | 21,400 | 21,070 | 21,370 | 255,200 |
2020/12/10 | 20,945 | 21,110 | 20,805 | 21,065 | 253,300 |
2020/12/09 | 20,800 | 21,055 | 20,790 | 20,975 | 267,400 |
2020/12/08 | 20,760 | 21,095 | 20,750 | 21,065 | 212,600 |
2020/12/07 | 21,250 | 21,250 | 20,765 | 20,815 | 266,400 |
2020/12/04 | 21,095 | 21,415 | 21,075 | 21,205 | 239,100 |
2020/12/03 | 21,545 | 21,705 | 21,325 | 21,370 | 242,600 |
2020/12/02 | 22,240 | 22,240 | 21,465 | 21,480 | 437,100 |
2020/12/01 | 22,295 | 22,450 | 22,060 | 22,280 | 346,000 |
2020/11/30 | 21,715 | 22,230 | 21,580 | 22,230 | 628,200 |
2020/11/27 | 21,615 | 22,110 | 21,615 | 22,015 | 512,400 |
2020/11/26 | 21,515 | 21,705 | 21,485 | 21,555 | 278,100 |
2020/11/25 | 21,680 | 21,755 | 21,275 | 21,415 | 461,500 |
2020/11/24 | 21,320 | 21,630 | 21,200 | 21,595 | 522,600 |
2020/11/20 | 21,210 | 21,230 | 20,815 | 21,085 | 329,900 |
2020/11/19 | 20,595 | 21,145 | 20,540 | 21,135 | 522,200 |
2020/11/18 | 20,675 | 20,785 | 20,515 | 20,590 | 349,900 |
2020/11/17 | 21,030 | 21,035 | 20,355 | 20,630 | 429,800 |
2020/11/16 | 21,235 | 21,260 | 20,910 | 21,200 | 310,500 |
2020/11/13 | 21,190 | 21,330 | 20,950 | 21,240 | 364,000 |
2020/11/12 | 21,200 | 21,450 | 20,805 | 20,930 | 357,600 |
2020/11/11 | 20,710 | 21,120 | 20,575 | 20,955 | 590,100 |
2020/11/10 | 21,905 | 21,905 | 20,905 | 20,960 | 800,400 |
2020/11/09 | 22,400 | 22,555 | 22,270 | 22,380 | 328,700 |
2020/11/06 | 22,115 | 22,310 | 21,920 | 22,250 | 322,500 |
2020/11/05 | 21,835 | 22,365 | 21,835 | 22,295 | 277,100 |
2020/11/04 | 21,865 | 21,975 | 21,670 | 21,930 | 222,600 |
2020/11/02 | 21,555 | 21,690 | 21,420 | 21,615 | 284,000 |
2020/10/30 | 21,255 | 21,700 | 21,255 | 21,550 | 436,200 |
2020/10/29 | 21,490 | 21,950 | 21,470 | 21,675 | 257,400 |
2020/10/28 | 20,985 | 21,745 | 20,960 | 21,680 | 391,200 |
2020/10/27 | 20,890 | 21,150 | 20,610 | 21,135 | 210,900 |
2020/10/26 | 21,440 | 21,440 | 20,800 | 20,940 | 318,700 |
2020/10/23 | 21,050 | 21,470 | 20,980 | 21,380 | 386,600 |
2020/10/22 | 21,880 | 21,985 | 20,685 | 21,010 | 806,200 |
2020/10/21 | 22,800 | 23,030 | 22,050 | 22,050 | 630,900 |
2020/10/20 | 22,310 | 22,635 | 22,250 | 22,415 | 209,700 |
2020/10/19 | 22,110 | 22,420 | 22,085 | 22,285 | 221,000 |
2020/10/16 | 21,930 | 22,110 | 21,725 | 22,065 | 261,600 |
2020/10/15 | 22,095 | 22,290 | 21,910 | 21,930 | 210,700 |
2020/10/14 | 22,000 | 22,245 | 21,995 | 22,230 | 270,200 |
2020/10/13 | 21,625 | 21,930 | 21,615 | 21,905 | 235,500 |
2020/10/12 | 21,650 | 21,800 | 21,575 | 21,675 | 174,100 |
2020/10/09 | 21,720 | 21,820 | 21,610 | 21,665 | 226,700 |
2020/10/08 | 21,750 | 21,750 | 21,430 | 21,670 | 259,000 |
2020/10/07 | 21,395 | 21,765 | 21,345 | 21,630 | 263,300 |
2020/10/06 | 21,580 | 21,720 | 21,405 | 21,580 | 293,800 |
2020/10/05 | 21,780 | 21,850 | 21,165 | 21,760 | 471,700 |
2020/10/02 | 22,030 | 22,130 | 21,450 | 21,560 | 395,400 |
2020/09/30 | 22,265 | 22,330 | 21,850 | 21,850 | 374,100 |
2020/09/29 | 22,330 | 22,470 | 22,020 | 22,370 | 256,300 |
2020/09/28 | 22,895 | 22,895 | 22,035 | 22,250 | 600,100 |
2020/09/25 | 21,740 | 22,190 | 21,600 | 22,125 | 438,300 |
2020/09/24 | 21,575 | 21,735 | 21,425 | 21,530 | 251,800 |
2020/09/23 | 21,625 | 21,770 | 21,435 | 21,675 | 451,300 |
2020/09/18 | 21,010 | 21,155 | 20,785 | 21,135 | 447,400 |
2020/09/17 | 21,215 | 21,220 | 20,885 | 21,040 | 305,700 |
2020/09/16 | 20,985 | 21,070 | 20,860 | 21,070 | 277,900 |
2020/09/15 | 21,035 | 21,055 | 20,855 | 20,920 | 223,000 |
2020/09/14 | 20,805 | 20,865 | 20,605 | 20,865 | 264,700 |
2020/09/11 | 21,220 | 21,220 | 20,925 | 21,155 | 346,500 |
2020/09/10 | 21,145 | 21,215 | 20,855 | 20,965 | 248,900 |
2020/09/09 | 20,915 | 21,035 | 20,745 | 20,970 | 454,400 |
2020/09/08 | 21,265 | 21,265 | 20,705 | 20,865 | 489,600 |
2020/09/07 | 21,590 | 21,865 | 21,300 | 21,325 | 283,200 |
2020/09/04 | 21,910 | 22,120 | 21,780 | 21,870 | 279,900 |
2020/09/03 | 22,450 | 22,485 | 22,300 | 22,310 | 291,200 |
2020/09/02 | 22,150 | 22,280 | 22,045 | 22,270 | 193,800 |
2020/09/01 | 22,140 | 22,190 | 21,760 | 21,970 | 231,600 |
2020/08/31 | 21,805 | 22,240 | 21,750 | 22,180 | 437,200 |
2020/08/28 | 22,085 | 22,230 | 21,450 | 21,640 | 407,000 |
2020/08/27 | 22,105 | 22,400 | 22,105 | 22,370 | 311,600 |
2020/08/26 | 22,280 | 22,555 | 22,130 | 22,220 | 336,900 |
2020/08/25 | 23,035 | 23,065 | 22,235 | 22,260 | 605,000 |
2020/08/24 | 22,825 | 23,180 | 22,780 | 22,975 | 219,700 |
2020/08/21 | 22,930 | 23,065 | 22,760 | 22,885 | 223,300 |
2020/08/20 | 23,005 | 23,185 | 22,860 | 22,915 | 270,600 |
2020/08/19 | 22,650 | 23,050 | 22,650 | 23,010 | 332,600 |
2020/08/18 | 22,375 | 22,685 | 22,315 | 22,640 | 388,900 |
2020/08/17 | 22,320 | 22,455 | 22,275 | 22,290 | 178,400 |
2020/08/14 | 22,425 | 22,540 | 22,265 | 22,390 | 279,600 |
2020/08/13 | 22,730 | 22,845 | 22,475 | 22,590 | 295,300 |
2020/08/12 | 22,070 | 22,430 | 21,890 | 22,430 | 520,500 |
2020/08/11 | 22,155 | 22,445 | 22,005 | 22,195 | 585,000 |
2020/08/07 | 23,120 | 23,155 | 22,610 | 22,740 | 241,900 |
2020/08/06 | 22,940 | 23,070 | 22,820 | 22,895 | 194,900 |
2020/08/05 | 23,100 | 23,100 | 22,735 | 22,920 | 327,700 |
2020/08/04 | 23,260 | 23,455 | 22,810 | 23,010 | 345,600 |
2020/08/03 | 23,170 | 23,190 | 22,625 | 23,160 | 331,000 |
2020/07/31 | 23,090 | 23,340 | 23,010 | 23,170 | 440,900 |
2020/07/30 | 23,300 | 23,410 | 23,185 | 23,265 | 385,100 |
2020/07/29 | 22,890 | 23,420 | 22,815 | 23,265 | 525,700 |
2020/07/28 | 22,630 | 22,875 | 22,495 | 22,775 | 328,600 |
2020/07/27 | 22,200 | 22,650 | 22,165 | 22,590 | 410,300 |
2020/07/22 | 22,455 | 22,455 | 22,195 | 22,315 | 312,100 |
2020/07/21 | 22,590 | 22,685 | 22,445 | 22,555 | 253,500 |
2020/07/20 | 22,525 | 22,590 | 22,275 | 22,450 | 211,000 |
2020/07/17 | 22,350 | 22,475 | 22,260 | 22,440 | 236,800 |
2020/07/16 | 22,220 | 22,585 | 22,160 | 22,235 | 387,200 |
2020/07/15 | 22,185 | 22,610 | 22,090 | 22,600 | 421,500 |
2020/07/14 | 22,015 | 22,185 | 21,930 | 22,055 | 284,500 |
2020/07/13 | 22,035 | 22,195 | 21,880 | 22,195 | 324,300 |
2020/07/10 | 22,140 | 22,455 | 21,880 | 21,920 | 574,800 |
2020/07/09 | 22,380 | 22,675 | 22,045 | 22,470 | 473,900 |
2020/07/08 | 22,270 | 22,585 | 22,235 | 22,325 | 476,700 |
2020/07/07 | 21,955 | 22,355 | 21,830 | 22,110 | 518,600 |
2020/07/06 | 21,810 | 21,975 | 21,720 | 21,805 | 281,900 |
2020/07/03 | 21,475 | 21,805 | 21,355 | 21,805 | 296,800 |
2020/07/02 | 21,520 | 21,710 | 21,155 | 21,400 | 506,300 |
2020/07/01 | 21,300 | 21,645 | 21,230 | 21,375 | 481,200 |
2020/06/30 | 21,500 | 21,510 | 21,080 | 21,125 | 686,200 |
2020/06/29 | 20,610 | 21,200 | 20,535 | 21,030 | 445,300 |
2020/06/26 | 20,500 | 20,820 | 20,170 | 20,770 | 528,000 |
2020/06/25 | 20,355 | 20,795 | 20,300 | 20,715 | 500,100 |
2020/06/24 | 20,500 | 20,590 | 20,155 | 20,370 | 528,100 |
2020/06/23 | 20,015 | 20,295 | 19,920 | 20,090 | 476,800 |
2020/06/22 | 19,720 | 19,885 | 19,705 | 19,835 | 166,700 |
2020/06/19 | 19,575 | 19,730 | 19,485 | 19,715 | 379,400 |
2020/06/18 | 20,020 | 20,100 | 19,500 | 19,680 | 430,800 |
2020/06/17 | 19,580 | 19,620 | 19,455 | 19,565 | 271,200 |
2020/06/16 | 19,180 | 19,495 | 19,000 | 19,415 | 359,700 |
2020/06/15 | 19,145 | 19,420 | 19,070 | 19,085 | 261,300 |
2020/06/12 | 18,865 | 19,240 | 18,735 | 19,050 | 465,900 |
2020/06/11 | 19,250 | 19,495 | 19,215 | 19,265 | 393,800 |
2020/06/10 | 19,455 | 19,570 | 19,255 | 19,320 | 459,800 |
2020/06/09 | 18,745 | 19,305 | 18,725 | 19,290 | 499,100 |
2020/06/08 | 19,400 | 19,485 | 18,855 | 19,145 | 720,100 |
2020/06/05 | 19,595 | 19,860 | 19,420 | 19,710 | 412,700 |
2020/06/04 | 20,385 | 20,425 | 19,680 | 19,995 | 507,700 |
2020/06/03 | 20,400 | 20,555 | 19,880 | 20,040 | 458,100 |
2020/06/02 | 19,930 | 20,385 | 19,905 | 20,310 | 482,100 |
2020/06/01 | 19,755 | 19,950 | 19,605 | 19,905 | 286,700 |
2020/05/29 | 19,405 | 19,560 | 19,215 | 19,535 | 630,900 |
2020/05/28 | 18,805 | 19,395 | 18,800 | 19,355 | 492,700 |
2020/05/27 | 19,030 | 19,135 | 18,710 | 18,960 | 450,900 |
2020/05/26 | 18,510 | 18,715 | 18,445 | 18,700 | 293,900 |
2020/05/25 | 18,200 | 18,420 | 18,125 | 18,420 | 402,500 |
2020/05/22 | 17,300 | 17,730 | 17,215 | 17,730 | 352,700 |
2020/05/21 | 17,600 | 17,600 | 17,275 | 17,300 | 286,900 |
2020/05/20 | 17,330 | 17,535 | 17,225 | 17,535 | 310,400 |
2020/05/19 | 17,435 | 17,435 | 17,120 | 17,330 | 306,700 |
2020/05/18 | 17,405 | 17,475 | 17,225 | 17,340 | 271,000 |
2020/05/15 | 17,155 | 17,355 | 17,080 | 17,290 | 294,300 |
2020/05/14 | 17,345 | 17,425 | 17,100 | 17,105 | 249,400 |
2020/05/13 | 17,065 | 17,185 | 16,895 | 17,185 | 325,200 |
2020/05/12 | 16,850 | 17,015 | 16,815 | 16,985 | 195,600 |
2020/05/11 | 16,935 | 16,935 | 16,790 | 16,850 | 166,500 |
2020/05/08 | 16,845 | 16,890 | 16,590 | 16,795 | 290,000 |
2020/05/07 | 16,535 | 16,765 | 16,495 | 16,735 | 345,300 |
2020/05/01 | 16,180 | 16,445 | 16,145 | 16,440 | 257,400 |
2020/04/30 | 16,665 | 16,690 | 16,380 | 16,520 | 348,100 |
2020/04/28 | 16,520 | 16,575 | 16,290 | 16,460 | 263,700 |
2020/04/27 | 16,705 | 16,745 | 16,480 | 16,570 | 320,600 |
2020/04/24 | 16,360 | 16,540 | 16,095 | 16,535 | 437,800 |
2020/04/23 | 16,590 | 16,590 | 16,140 | 16,245 | 305,100 |
2020/04/22 | 16,345 | 16,355 | 16,015 | 16,205 | 320,400 |
2020/04/21 | 16,420 | 16,575 | 16,240 | 16,370 | 244,300 |
2020/04/20 | 16,275 | 16,560 | 16,275 | 16,535 | 216,400 |
2020/04/17 | 16,310 | 16,530 | 16,255 | 16,420 | 373,400 |
2020/04/16 | 16,100 | 16,160 | 15,945 | 16,125 | 275,800 |
2020/04/15 | 15,815 | 16,095 | 15,710 | 16,060 | 313,900 |
2020/04/14 | 15,500 | 15,845 | 15,405 | 15,845 | 259,700 |
2020/04/13 | 15,495 | 15,500 | 15,240 | 15,405 | 303,100 |
2020/04/10 | 15,620 | 15,620 | 14,960 | 15,350 | 416,000 |
2020/04/09 | 16,110 | 16,270 | 15,445 | 15,705 | 428,100 |
2020/04/08 | 15,620 | 16,175 | 15,465 | 15,995 | 605,900 |
2020/04/07 | 15,295 | 15,675 | 15,090 | 15,400 | 1,064,800 |
2020/04/06 | 14,965 | 14,965 | 14,215 | 14,410 | 751,500 |
2020/04/03 | 14,640 | 15,020 | 14,560 | 15,000 | 415,800 |
2020/04/02 | 14,380 | 14,715 | 14,350 | 14,650 | 433,300 |
2020/04/01 | 14,610 | 14,845 | 14,415 | 14,515 | 481,400 |
2020/03/31 | 14,995 | 15,040 | 14,540 | 14,580 | 499,200 |
2020/03/30 | 14,485 | 15,110 | 14,330 | 15,110 | 746,300 |
2020/03/27 | 14,160 | 14,775 | 14,160 | 14,775 | 783,100 |
2020/03/26 | 14,400 | 14,530 | 13,665 | 13,980 | 646,700 |
2020/03/25 | 14,880 | 15,125 | 14,150 | 14,580 | 891,800 |
2020/03/24 | 13,860 | 13,870 | 13,160 | 13,555 | 539,500 |
2020/03/23 | 13,350 | 13,940 | 13,150 | 13,600 | 691,400 |
2020/03/19 | 14,205 | 14,310 | 13,075 | 13,365 | 712,800 |
2020/03/18 | 14,250 | 14,640 | 13,860 | 14,180 | 751,800 |
2020/03/17 | 13,140 | 14,125 | 13,015 | 13,995 | 910,000 |
2020/03/16 | 13,250 | 13,630 | 13,075 | 13,140 | 451,800 |
2020/03/13 | 13,520 | 13,605 | 12,725 | 13,250 | 816,400 |
2020/03/12 | 14,275 | 14,340 | 13,830 | 14,180 | 666,200 |
2020/03/11 | 14,430 | 14,650 | 14,420 | 14,500 | 576,000 |
2020/03/10 | 14,660 | 14,705 | 14,145 | 14,430 | 708,300 |
2020/03/09 | 14,680 | 14,940 | 14,455 | 14,560 | 448,400 |
2020/03/06 | 15,150 | 15,205 | 14,800 | 14,950 | 561,800 |
2020/03/05 | 15,240 | 15,280 | 15,070 | 15,200 | 281,900 |
2020/03/04 | 14,980 | 15,115 | 14,865 | 15,000 | 368,600 |
2020/03/03 | 15,200 | 15,245 | 15,035 | 15,035 | 488,000 |
2020/03/02 | 14,600 | 15,285 | 14,560 | 15,200 | 576,000 |
2020/02/28 | 15,340 | 15,400 | 14,855 | 14,965 | 695,700 |
2020/02/27 | 16,030 | 16,175 | 15,655 | 15,685 | 498,800 |
2020/02/26 | 15,810 | 15,950 | 15,660 | 15,870 | 702,400 |
2020/02/25 | 16,360 | 16,640 | 16,105 | 16,110 | 887,800 |
2020/02/21 | 16,560 | 16,660 | 16,385 | 16,455 | 490,300 |
2020/02/20 | 16,990 | 17,030 | 16,530 | 16,560 | 376,300 |
2020/02/19 | 16,830 | 17,100 | 16,825 | 17,060 | 245,800 |
2020/02/18 | 17,030 | 17,070 | 16,795 | 16,845 | 484,700 |
2020/02/17 | 17,305 | 17,310 | 17,030 | 17,055 | 302,100 |
2020/02/14 | 17,440 | 17,505 | 17,390 | 17,415 | 203,700 |
2020/02/13 | 17,465 | 17,470 | 17,285 | 17,470 | 210,900 |
2020/02/12 | 17,375 | 17,545 | 17,365 | 17,415 | 225,000 |
2020/02/10 | 17,530 | 17,575 | 17,365 | 17,420 | 198,200 |
2020/02/07 | 17,530 | 17,685 | 17,530 | 17,600 | 203,100 |
2020/02/06 | 17,500 | 17,600 | 17,415 | 17,520 | 419,400 |
2020/02/05 | 17,300 | 17,580 | 17,300 | 17,385 | 302,600 |
2020/02/04 | 17,200 | 17,255 | 17,110 | 17,200 | 263,900 |
2020/02/03 | 16,865 | 17,065 | 16,850 | 16,970 | 258,800 |
2020/01/31 | 16,880 | 17,115 | 16,825 | 16,985 | 298,500 |
2020/01/30 | 17,105 | 17,215 | 16,860 | 16,910 | 235,900 |
2020/01/29 | 17,000 | 17,145 | 16,895 | 17,120 | 160,100 |
2020/01/28 | 16,875 | 17,155 | 16,870 | 17,050 | 192,400 |
2020/01/27 | 16,920 | 17,050 | 16,825 | 17,015 | 223,400 |
2020/01/24 | 17,215 | 17,295 | 17,050 | 17,120 | 216,500 |
2020/01/23 | 17,220 | 17,360 | 17,145 | 17,315 | 339,700 |
2020/01/22 | 17,035 | 17,230 | 17,020 | 17,230 | 267,900 |
2020/01/21 | 17,025 | 17,105 | 16,895 | 16,965 | 184,200 |
2020/01/20 | 17,200 | 17,280 | 17,085 | 17,125 | 138,800 |
2020/01/17 | 17,220 | 17,240 | 17,085 | 17,160 | 170,400 |
2020/01/16 | 17,310 | 17,370 | 17,170 | 17,225 | 148,500 |
2020/01/15 | 17,300 | 17,400 | 17,205 | 17,305 | 278,700 |
2020/01/14 | 17,295 | 17,370 | 17,235 | 17,320 | 252,200 |
2020/01/10 | 17,405 | 17,495 | 17,360 | 17,400 | 305,200 |
2020/01/09 | 16,980 | 17,240 | 16,970 | 17,210 | 228,600 |
2020/01/08 | 17,000 | 17,120 | 16,800 | 16,980 | 417,300 |
2020/01/07 | 17,045 | 17,240 | 16,975 | 17,075 | 303,600 |
2020/01/06 | 17,015 | 17,415 | 17,010 | 17,075 | 312,200 |