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 |
---|---|---|---|---|---|
2021/12/30 | 17,470 | 17,515 | 17,180 | 17,225 | 242,100 |
2021/12/29 | 17,550 | 17,715 | 17,265 | 17,515 | 392,700 |
2021/12/28 | 17,000 | 17,680 | 16,970 | 17,680 | 578,500 |
2021/12/27 | 17,000 | 17,165 | 16,335 | 16,965 | 1,085,500 |
2021/12/24 | 18,300 | 18,380 | 18,075 | 18,150 | 218,500 |
2021/12/23 | 18,470 | 18,630 | 18,290 | 18,380 | 281,800 |
2021/12/22 | 18,580 | 18,645 | 18,355 | 18,465 | 189,400 |
2021/12/21 | 18,420 | 18,740 | 18,260 | 18,555 | 286,900 |
2021/12/20 | 18,620 | 18,775 | 18,190 | 18,255 | 307,100 |
2021/12/17 | 18,720 | 18,935 | 18,640 | 18,725 | 412,200 |
2021/12/16 | 18,720 | 18,720 | 18,430 | 18,690 | 252,100 |
2021/12/15 | 18,100 | 18,535 | 18,080 | 18,445 | 253,700 |
2021/12/14 | 18,325 | 18,385 | 18,135 | 18,135 | 180,700 |
2021/12/13 | 18,665 | 18,735 | 18,325 | 18,325 | 246,800 |
2021/12/10 | 18,875 | 18,885 | 18,420 | 18,520 | 375,800 |
2021/12/09 | 18,760 | 18,890 | 18,540 | 18,815 | 334,700 |
2021/12/08 | 18,680 | 18,725 | 18,455 | 18,520 | 323,800 |
2021/12/07 | 18,410 | 18,500 | 18,270 | 18,430 | 338,200 |
2021/12/06 | 18,295 | 18,450 | 18,195 | 18,350 | 366,800 |
2021/12/03 | 18,040 | 18,400 | 17,975 | 18,330 | 252,700 |
2021/12/02 | 18,185 | 18,430 | 17,960 | 18,075 | 414,000 |
2021/12/01 | 18,085 | 18,400 | 17,800 | 18,160 | 549,700 |
2021/11/30 | 18,805 | 18,925 | 18,030 | 18,030 | 1,104,000 |
2021/11/29 | 18,785 | 18,995 | 18,600 | 18,710 | 380,000 |
2021/11/26 | 19,315 | 19,390 | 18,840 | 18,895 | 486,600 |
2021/11/25 | 19,880 | 19,880 | 19,270 | 19,300 | 660,100 |
2021/11/24 | 20,725 | 20,785 | 20,215 | 20,235 | 336,100 |
2021/11/22 | 20,610 | 20,950 | 20,460 | 20,845 | 221,600 |
2021/11/19 | 20,945 | 20,945 | 20,460 | 20,630 | 509,400 |
2021/11/18 | 21,300 | 21,300 | 20,825 | 20,940 | 253,200 |
2021/11/17 | 21,355 | 21,530 | 21,210 | 21,365 | 244,400 |
2021/11/16 | 21,135 | 21,565 | 21,135 | 21,490 | 238,700 |
2021/11/15 | 21,025 | 21,240 | 20,960 | 21,065 | 215,100 |
2021/11/12 | 21,235 | 21,590 | 20,905 | 20,975 | 378,100 |
2021/11/11 | 21,240 | 21,350 | 21,110 | 21,225 | 112,900 |
2021/11/10 | 21,180 | 21,285 | 21,055 | 21,210 | 105,500 |
2021/11/09 | 21,255 | 21,465 | 21,155 | 21,205 | 139,900 |
2021/11/08 | 21,300 | 21,370 | 21,055 | 21,160 | 165,500 |
2021/11/05 | 21,360 | 21,545 | 21,265 | 21,510 | 238,300 |
2021/11/04 | 20,735 | 21,180 | 20,715 | 21,150 | 266,300 |
2021/11/02 | 20,955 | 21,010 | 20,715 | 20,730 | 211,400 |
2021/11/01 | 21,025 | 21,065 | 20,755 | 21,040 | 254,700 |
2021/10/29 | 20,610 | 20,860 | 20,440 | 20,855 | 310,500 |
2021/10/28 | 20,730 | 20,845 | 20,400 | 20,765 | 178,500 |
2021/10/27 | 20,785 | 20,865 | 20,330 | 20,630 | 275,800 |
2021/10/26 | 20,370 | 20,780 | 20,310 | 20,740 | 352,600 |
2021/10/25 | 19,615 | 20,155 | 19,585 | 20,110 | 352,600 |
2021/10/22 | 20,010 | 20,190 | 19,840 | 19,965 | 232,500 |
2021/10/21 | 20,505 | 20,550 | 19,995 | 20,030 | 272,500 |
2021/10/20 | 20,435 | 20,695 | 20,420 | 20,655 | 277,800 |
2021/10/19 | 20,055 | 20,495 | 19,995 | 20,360 | 293,000 |
2021/10/18 | 20,050 | 20,050 | 19,800 | 19,955 | 255,600 |
2021/10/15 | 20,250 | 20,250 | 19,920 | 20,050 | 270,500 |
2021/10/14 | 20,105 | 20,185 | 19,965 | 20,140 | 209,300 |
2021/10/13 | 20,345 | 20,420 | 19,945 | 20,000 | 328,000 |
2021/10/12 | 20,850 | 20,940 | 20,330 | 20,345 | 285,300 |
2021/10/11 | 20,790 | 21,100 | 20,605 | 21,000 | 187,900 |
2021/10/08 | 21,035 | 21,175 | 20,850 | 20,870 | 169,800 |
2021/10/07 | 21,095 | 21,180 | 20,785 | 20,805 | 198,400 |
2021/10/06 | 21,050 | 21,225 | 20,695 | 20,890 | 346,500 |
2021/10/05 | 20,725 | 21,140 | 20,525 | 20,915 | 574,100 |
2021/10/04 | 20,670 | 20,720 | 20,115 | 20,710 | 415,900 |
2021/10/01 | 21,615 | 21,760 | 20,675 | 20,780 | 616,300 |
2021/09/30 | 22,020 | 22,195 | 21,770 | 22,110 | 319,000 |
2021/09/29 | 21,980 | 22,065 | 21,705 | 22,020 | 366,800 |
2021/09/28 | 22,490 | 22,495 | 21,910 | 22,120 | 475,800 |
2021/09/27 | 22,875 | 23,010 | 22,410 | 22,600 | 477,600 |
2021/09/24 | 22,650 | 22,830 | 22,560 | 22,715 | 366,600 |
2021/09/22 | 22,500 | 22,570 | 22,240 | 22,295 | 335,800 |
2021/09/21 | 22,105 | 22,530 | 22,050 | 22,480 | 399,800 |
2021/09/17 | 22,000 | 22,300 | 21,800 | 22,185 | 701,700 |
2021/09/16 | 22,390 | 22,490 | 21,920 | 21,940 | 403,400 |
2021/09/15 | 22,500 | 22,655 | 22,325 | 22,520 | 212,700 |
2021/09/14 | 22,550 | 22,620 | 22,325 | 22,560 | 428,900 |
2021/09/13 | 22,490 | 22,750 | 22,380 | 22,750 | 416,600 |
2021/09/10 | 21,890 | 22,500 | 21,865 | 22,500 | 588,200 |
2021/09/09 | 21,495 | 21,930 | 21,425 | 21,790 | 385,500 |
2021/09/08 | 21,355 | 21,580 | 21,210 | 21,580 | 353,100 |
2021/09/07 | 21,175 | 21,360 | 21,090 | 21,355 | 197,100 |
2021/09/06 | 20,810 | 21,120 | 20,755 | 21,100 | 232,100 |
2021/09/03 | 20,890 | 20,965 | 20,760 | 20,810 | 235,800 |
2021/09/02 | 20,710 | 21,025 | 20,705 | 20,945 | 202,700 |
2021/09/01 | 20,650 | 20,915 | 20,565 | 20,675 | 216,600 |
2021/08/31 | 20,420 | 20,745 | 20,295 | 20,580 | 346,900 |
2021/08/30 | 20,030 | 20,405 | 19,925 | 20,370 | 317,100 |
2021/08/27 | 20,200 | 20,360 | 20,025 | 20,095 | 229,100 |
2021/08/26 | 20,385 | 20,435 | 20,225 | 20,300 | 224,400 |
2021/08/25 | 20,500 | 20,570 | 20,125 | 20,305 | 526,100 |
2021/08/24 | 21,325 | 21,415 | 20,760 | 20,815 | 412,500 |
2021/08/23 | 21,580 | 21,580 | 21,385 | 21,440 | 292,200 |
2021/08/20 | 21,325 | 21,530 | 21,315 | 21,380 | 488,400 |
2021/08/19 | 21,355 | 21,480 | 21,235 | 21,325 | 305,800 |
2021/08/18 | 21,700 | 21,755 | 21,515 | 21,550 | 356,100 |
2021/08/17 | 21,670 | 21,750 | 21,620 | 21,700 | 190,300 |
2021/08/16 | 21,730 | 21,745 | 21,430 | 21,605 | 226,800 |
2021/08/13 | 21,635 | 21,830 | 21,635 | 21,760 | 182,300 |
2021/08/12 | 21,530 | 21,785 | 21,485 | 21,635 | 295,500 |
2021/08/11 | 21,310 | 21,490 | 21,265 | 21,450 | 238,900 |
2021/08/10 | 21,320 | 21,485 | 21,040 | 21,085 | 289,000 |
2021/08/06 | 21,160 | 21,305 | 21,160 | 21,270 | 166,200 |
2021/08/05 | 21,010 | 21,270 | 21,010 | 21,260 | 266,700 |
2021/08/04 | 21,160 | 21,280 | 21,075 | 21,090 | 201,100 |
2021/08/03 | 21,020 | 21,160 | 21,010 | 21,120 | 151,400 |
2021/08/02 | 20,940 | 21,240 | 20,885 | 21,165 | 296,000 |
2021/07/30 | 20,900 | 20,960 | 20,720 | 20,805 | 327,500 |
2021/07/29 | 20,670 | 20,855 | 20,610 | 20,855 | 267,100 |
2021/07/28 | 20,620 | 20,790 | 20,610 | 20,670 | 269,300 |
2021/07/27 | 20,530 | 20,785 | 20,475 | 20,755 | 325,400 |
2021/07/26 | 20,630 | 20,755 | 20,250 | 20,320 | 564,900 |
2021/07/21 | 20,540 | 20,895 | 20,435 | 20,615 | 419,800 |
2021/07/20 | 20,425 | 20,530 | 20,305 | 20,375 | 356,200 |
2021/07/19 | 20,310 | 20,545 | 20,275 | 20,400 | 312,500 |
2021/07/16 | 20,110 | 20,330 | 20,040 | 20,245 | 352,500 |
2021/07/15 | 20,180 | 20,415 | 20,090 | 20,130 | 332,100 |
2021/07/14 | 19,820 | 20,145 | 19,800 | 20,005 | 281,100 |
2021/07/13 | 19,750 | 19,955 | 19,710 | 19,775 | 200,100 |
2021/07/12 | 20,040 | 20,180 | 19,615 | 19,695 | 330,800 |
2021/07/09 | 19,500 | 19,675 | 19,305 | 19,620 | 471,200 |
2021/07/08 | 19,805 | 20,080 | 19,750 | 19,755 | 416,700 |
2021/07/07 | 19,790 | 19,950 | 19,790 | 19,915 | 274,000 |
2021/07/06 | 20,015 | 20,020 | 19,785 | 19,835 | 170,600 |
2021/07/05 | 19,995 | 20,045 | 19,810 | 19,965 | 185,500 |
2021/07/02 | 20,110 | 20,320 | 19,935 | 19,975 | 355,000 |
2021/07/01 | 20,115 | 20,575 | 19,970 | 20,080 | 755,900 |
2021/06/30 | 19,745 | 19,945 | 19,645 | 19,660 | 368,100 |
2021/06/29 | 19,880 | 19,930 | 19,570 | 19,635 | 300,700 |
2021/06/28 | 19,700 | 19,870 | 19,580 | 19,850 | 236,300 |
2021/06/25 | 19,670 | 19,895 | 19,565 | 19,620 | 353,400 |
2021/06/24 | 19,775 | 19,825 | 19,515 | 19,565 | 460,100 |
2021/06/23 | 19,640 | 20,080 | 19,500 | 19,835 | 1,013,200 |
2021/06/22 | 18,570 | 18,860 | 18,490 | 18,840 | 374,300 |
2021/06/21 | 18,210 | 18,410 | 18,065 | 18,290 | 294,600 |
2021/06/18 | 18,700 | 18,710 | 18,400 | 18,410 | 389,200 |
2021/06/17 | 18,800 | 18,810 | 18,410 | 18,535 | 336,000 |
2021/06/16 | 18,865 | 19,160 | 18,865 | 18,920 | 353,000 |
2021/06/15 | 19,100 | 19,155 | 18,810 | 18,925 | 384,000 |
2021/06/14 | 18,725 | 18,870 | 18,610 | 18,800 | 332,600 |
2021/06/11 | 18,530 | 18,645 | 18,450 | 18,600 | 351,200 |
2021/06/10 | 18,605 | 18,630 | 18,370 | 18,400 | 284,900 |
2021/06/09 | 18,715 | 18,760 | 18,540 | 18,685 | 255,800 |
2021/06/08 | 18,525 | 18,755 | 18,505 | 18,630 | 382,700 |
2021/06/07 | 18,350 | 18,505 | 18,235 | 18,445 | 426,500 |
2021/06/04 | 18,165 | 18,310 | 18,075 | 18,195 | 314,300 |
2021/06/03 | 17,935 | 18,220 | 17,650 | 18,175 | 518,800 |
2021/06/02 | 18,635 | 18,720 | 18,060 | 18,060 | 965,700 |
2021/06/01 | 18,925 | 19,070 | 18,820 | 18,905 | 261,700 |
2021/05/31 | 19,155 | 19,365 | 18,965 | 18,965 | 332,500 |
2021/05/28 | 19,130 | 19,445 | 19,010 | 19,045 | 454,000 |
2021/05/27 | 18,885 | 19,265 | 18,800 | 19,135 | 929,200 |
2021/05/26 | 18,885 | 19,100 | 18,840 | 18,925 | 407,500 |
2021/05/25 | 19,200 | 19,200 | 18,770 | 19,000 | 556,100 |
2021/05/24 | 19,635 | 19,645 | 19,325 | 19,330 | 238,400 |
2021/05/21 | 19,420 | 19,420 | 19,280 | 19,365 | 279,800 |
2021/05/20 | 19,360 | 19,420 | 19,250 | 19,335 | 252,300 |
2021/05/19 | 19,190 | 19,570 | 19,140 | 19,505 | 353,300 |
2021/05/18 | 19,320 | 19,375 | 19,115 | 19,285 | 319,200 |
2021/05/17 | 19,610 | 19,700 | 19,225 | 19,315 | 230,300 |
2021/05/14 | 19,290 | 19,580 | 19,135 | 19,490 | 318,300 |
2021/05/13 | 19,465 | 19,490 | 19,100 | 19,100 | 358,400 |
2021/05/12 | 19,570 | 19,735 | 19,225 | 19,465 | 410,000 |
2021/05/11 | 19,630 | 19,665 | 19,205 | 19,300 | 369,700 |
2021/05/10 | 19,810 | 19,815 | 19,620 | 19,710 | 219,900 |
2021/05/07 | 19,765 | 19,985 | 19,610 | 19,785 | 285,600 |
2021/05/06 | 19,655 | 19,890 | 19,485 | 19,575 | 402,000 |
2021/04/30 | 19,865 | 19,985 | 19,600 | 19,610 | 351,000 |
2021/04/28 | 20,080 | 20,090 | 19,810 | 19,810 | 283,500 |
2021/04/27 | 20,100 | 20,275 | 20,030 | 20,030 | 255,600 |
2021/04/26 | 20,120 | 20,360 | 19,955 | 20,100 | 267,900 |
2021/04/23 | 19,875 | 20,070 | 19,820 | 19,870 | 284,600 |
2021/04/22 | 20,050 | 20,115 | 19,785 | 19,980 | 362,300 |
2021/04/21 | 19,865 | 20,095 | 19,825 | 19,970 | 334,600 |
2021/04/20 | 20,410 | 20,625 | 20,060 | 20,115 | 361,800 |
2021/04/19 | 20,565 | 20,695 | 20,465 | 20,465 | 292,800 |
2021/04/16 | 20,025 | 20,670 | 20,025 | 20,595 | 511,900 |
2021/04/15 | 19,845 | 20,025 | 19,805 | 20,000 | 268,000 |
2021/04/14 | 20,320 | 20,335 | 19,860 | 19,860 | 396,000 |
2021/04/13 | 20,200 | 20,360 | 20,130 | 20,175 | 310,600 |
2021/04/12 | 20,270 | 20,385 | 20,025 | 20,125 | 202,200 |
2021/04/09 | 20,350 | 20,450 | 20,220 | 20,340 | 256,600 |
2021/04/08 | 20,350 | 20,380 | 20,035 | 20,220 | 364,400 |
2021/04/07 | 19,880 | 20,310 | 19,850 | 20,245 | 340,700 |
2021/04/06 | 20,360 | 20,445 | 19,940 | 19,965 | 348,100 |
2021/04/05 | 20,240 | 20,385 | 20,165 | 20,275 | 209,500 |
2021/04/02 | 20,575 | 20,690 | 20,145 | 20,255 | 444,100 |
2021/04/01 | 20,500 | 20,950 | 20,355 | 20,525 | 685,700 |
2021/03/31 | 21,485 | 21,720 | 21,395 | 21,425 | 339,100 |
2021/03/30 | 21,810 | 21,810 | 21,510 | 21,735 | 396,400 |
2021/03/29 | 21,135 | 21,650 | 21,070 | 21,650 | 470,100 |
2021/03/26 | 20,980 | 21,095 | 20,620 | 21,000 | 270,700 |
2021/03/25 | 20,555 | 20,805 | 20,340 | 20,750 | 274,000 |
2021/03/24 | 20,535 | 20,855 | 20,410 | 20,635 | 384,400 |
2021/03/23 | 21,285 | 21,550 | 20,750 | 20,785 | 347,700 |
2021/03/22 | 21,250 | 21,295 | 20,905 | 21,155 | 368,300 |
2021/03/19 | 20,565 | 21,170 | 20,550 | 21,155 | 560,700 |
2021/03/18 | 20,500 | 20,840 | 20,365 | 20,840 | 395,000 |
2021/03/17 | 20,360 | 20,650 | 20,225 | 20,345 | 346,500 |
2021/03/16 | 20,470 | 20,795 | 20,265 | 20,795 | 556,700 |
2021/03/15 | 19,910 | 20,060 | 19,795 | 20,060 | 251,600 |
2021/03/12 | 19,535 | 19,880 | 19,380 | 19,845 | 371,100 |
2021/03/11 | 19,115 | 19,570 | 18,980 | 19,525 | 413,800 |
2021/03/10 | 19,360 | 19,485 | 18,850 | 18,995 | 470,900 |
2021/03/09 | 18,950 | 19,340 | 18,480 | 19,225 | 555,400 |
2021/03/08 | 19,990 | 19,990 | 19,220 | 19,270 | 377,300 |
2021/03/05 | 19,420 | 20,075 | 19,375 | 20,030 | 500,800 |
2021/03/04 | 19,350 | 19,600 | 19,340 | 19,575 | 446,800 |
2021/03/03 | 20,310 | 20,405 | 19,855 | 19,985 | 284,400 |
2021/03/02 | 20,490 | 20,520 | 20,155 | 20,295 | 268,600 |
2021/03/01 | 20,275 | 20,335 | 19,930 | 20,270 | 280,700 |
2021/02/26 | 20,370 | 20,495 | 19,865 | 19,875 | 472,500 |
2021/02/25 | 20,125 | 20,630 | 20,005 | 20,510 | 458,000 |
2021/02/24 | 20,400 | 20,680 | 19,850 | 19,850 | 580,900 |
2021/02/22 | 20,980 | 21,120 | 20,565 | 20,685 | 309,300 |
2021/02/19 | 21,075 | 21,325 | 20,855 | 20,970 | 263,600 |
2021/02/18 | 21,225 | 21,570 | 21,135 | 21,355 | 437,300 |
2021/02/17 | 21,200 | 21,270 | 21,080 | 21,185 | 645,500 |
2021/02/16 | 21,000 | 21,320 | 20,990 | 21,170 | 380,900 |
2021/02/15 | 20,795 | 20,920 | 20,565 | 20,900 | 218,200 |
2021/02/12 | 20,710 | 20,895 | 20,630 | 20,675 | 406,400 |
2021/02/10 | 20,940 | 20,950 | 20,740 | 20,775 | 221,800 |
2021/02/09 | 20,565 | 21,070 | 20,430 | 21,050 | 414,700 |
2021/02/08 | 20,635 | 20,690 | 20,505 | 20,605 | 393,900 |
2021/02/05 | 20,510 | 20,625 | 20,370 | 20,570 | 440,300 |
2021/02/04 | 20,645 | 20,675 | 20,305 | 20,305 | 351,300 |
2021/02/03 | 20,785 | 20,850 | 20,590 | 20,850 | 241,200 |
2021/02/02 | 20,890 | 20,940 | 20,560 | 20,605 | 315,300 |
2021/02/01 | 20,865 | 21,035 | 20,685 | 20,810 | 301,200 |
2021/01/29 | 21,095 | 21,210 | 20,790 | 20,790 | 336,300 |
2021/01/28 | 21,100 | 21,320 | 20,995 | 21,055 | 974,800 |
2021/01/27 | 21,885 | 21,920 | 21,555 | 21,685 | 298,500 |
2021/01/26 | 21,700 | 21,830 | 21,590 | 21,610 | 265,000 |
2021/01/25 | 22,090 | 22,090 | 21,680 | 21,735 | 302,100 |
2021/01/22 | 21,860 | 22,180 | 21,805 | 22,000 | 279,600 |
2021/01/21 | 21,735 | 22,015 | 21,700 | 21,975 | 315,400 |
2021/01/20 | 22,040 | 22,110 | 21,600 | 21,680 | 335,600 |
2021/01/19 | 22,225 | 22,295 | 22,065 | 22,125 | 291,200 |
2021/01/18 | 22,385 | 22,385 | 22,020 | 22,225 | 232,900 |
2021/01/15 | 22,340 | 22,485 | 22,120 | 22,430 | 274,200 |
2021/01/14 | 22,120 | 22,620 | 22,050 | 22,420 | 420,600 |
2021/01/13 | 22,365 | 22,375 | 21,950 | 22,040 | 389,600 |
2021/01/12 | 22,780 | 22,990 | 22,160 | 22,270 | 486,500 |
2021/01/08 | 22,565 | 23,055 | 22,510 | 22,990 | 381,800 |
2021/01/07 | 22,640 | 22,995 | 22,560 | 22,710 | 583,600 |
2021/01/06 | 21,750 | 22,465 | 21,600 | 22,415 | 493,300 |
2021/01/05 | 21,495 | 21,810 | 21,335 | 21,785 | 311,400 |
2021/01/04 | 21,300 | 21,485 | 21,060 | 21,385 | 260,600 |