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 |
---|---|---|---|---|---|
2022/12/30 | 17,035 | 17,180 | 16,970 | 17,050 | 308,800 |
2022/12/29 | 17,010 | 17,090 | 16,875 | 16,940 | 309,500 |
2022/12/28 | 17,465 | 17,630 | 17,100 | 17,180 | 604,800 |
2022/12/27 | 16,680 | 17,330 | 16,600 | 17,270 | 682,600 |
2022/12/26 | 16,200 | 16,995 | 16,110 | 16,645 | 1,060,000 |
2022/12/23 | 16,270 | 16,580 | 16,165 | 16,440 | 430,800 |
2022/12/22 | 16,440 | 16,595 | 16,235 | 16,395 | 696,100 |
2022/12/21 | 16,210 | 16,620 | 16,205 | 16,430 | 1,084,400 |
2022/12/20 | 15,430 | 16,100 | 15,310 | 15,935 | 1,010,200 |
2022/12/19 | 15,500 | 15,680 | 15,455 | 15,670 | 206,800 |
2022/12/16 | 15,565 | 15,775 | 15,565 | 15,630 | 370,300 |
2022/12/15 | 15,980 | 15,990 | 15,780 | 15,830 | 301,400 |
2022/12/14 | 16,135 | 16,220 | 16,010 | 16,015 | 329,000 |
2022/12/13 | 15,995 | 16,120 | 15,975 | 15,995 | 225,600 |
2022/12/12 | 16,080 | 16,260 | 16,015 | 16,035 | 209,800 |
2022/12/09 | 15,890 | 16,200 | 15,850 | 16,200 | 295,300 |
2022/12/08 | 15,995 | 16,020 | 15,755 | 15,900 | 361,700 |
2022/12/07 | 15,690 | 15,810 | 15,480 | 15,750 | 595,800 |
2022/12/06 | 16,010 | 16,100 | 15,760 | 15,840 | 624,300 |
2022/12/05 | 16,165 | 16,390 | 16,165 | 16,360 | 346,300 |
2022/12/02 | 16,350 | 16,395 | 16,015 | 16,205 | 616,000 |
2022/12/01 | 15,840 | 16,230 | 15,820 | 16,185 | 602,900 |
2022/11/30 | 15,635 | 15,745 | 15,515 | 15,565 | 582,500 |
2022/11/29 | 15,955 | 16,020 | 15,755 | 15,785 | 392,300 |
2022/11/28 | 16,005 | 16,215 | 15,810 | 16,150 | 415,600 |
2022/11/25 | 16,380 | 16,495 | 16,115 | 16,130 | 612,100 |
2022/11/24 | 16,000 | 16,095 | 15,695 | 16,055 | 573,800 |
2022/11/22 | 15,435 | 15,535 | 15,390 | 15,475 | 508,000 |
2022/11/21 | 15,405 | 15,665 | 15,400 | 15,545 | 356,100 |
2022/11/18 | 15,500 | 15,690 | 15,390 | 15,665 | 501,400 |
2022/11/17 | 15,480 | 15,580 | 15,330 | 15,445 | 413,600 |
2022/11/16 | 15,620 | 15,695 | 15,460 | 15,620 | 376,600 |
2022/11/15 | 15,570 | 15,695 | 15,395 | 15,620 | 400,400 |
2022/11/14 | 15,800 | 16,030 | 15,630 | 15,720 | 941,400 |
2022/11/11 | 15,745 | 15,905 | 15,265 | 15,490 | 1,308,400 |
2022/11/10 | 14,345 | 14,505 | 14,235 | 14,315 | 449,500 |
2022/11/09 | 14,175 | 14,545 | 14,115 | 14,500 | 933,200 |
2022/11/08 | 13,925 | 14,035 | 13,790 | 13,930 | 541,800 |
2022/11/07 | 13,305 | 13,910 | 13,290 | 13,885 | 668,700 |
2022/11/04 | 13,135 | 13,155 | 12,895 | 13,115 | 534,700 |
2022/11/02 | 13,400 | 13,505 | 13,185 | 13,350 | 389,900 |
2022/11/01 | 13,320 | 13,555 | 13,275 | 13,505 | 318,600 |
2022/10/31 | 13,800 | 13,925 | 13,460 | 13,535 | 684,100 |
2022/10/28 | 13,495 | 13,825 | 13,470 | 13,765 | 1,316,400 |
2022/10/27 | 13,515 | 13,580 | 13,335 | 13,505 | 721,500 |
2022/10/26 | 13,065 | 13,380 | 13,015 | 13,355 | 743,300 |
2022/10/25 | 12,550 | 12,920 | 12,470 | 12,885 | 557,400 |
2022/10/24 | 12,730 | 12,945 | 12,445 | 12,520 | 506,500 |
2022/10/21 | 12,185 | 12,715 | 12,185 | 12,580 | 755,800 |
2022/10/20 | 12,060 | 12,200 | 11,990 | 12,170 | 417,800 |
2022/10/19 | 12,185 | 12,365 | 12,145 | 12,145 | 309,100 |
2022/10/18 | 12,215 | 12,245 | 12,010 | 12,220 | 271,500 |
2022/10/17 | 12,155 | 12,205 | 11,990 | 12,030 | 367,400 |
2022/10/14 | 12,400 | 12,470 | 12,270 | 12,340 | 390,000 |
2022/10/13 | 12,200 | 12,230 | 12,075 | 12,135 | 319,500 |
2022/10/12 | 12,290 | 12,340 | 12,115 | 12,215 | 373,100 |
2022/10/11 | 12,545 | 12,565 | 12,265 | 12,325 | 475,000 |
2022/10/07 | 12,935 | 12,995 | 12,735 | 12,775 | 358,400 |
2022/10/06 | 13,120 | 13,225 | 13,020 | 13,135 | 477,600 |
2022/10/05 | 12,690 | 13,120 | 12,690 | 13,095 | 588,600 |
2022/10/04 | 12,305 | 12,805 | 12,250 | 12,680 | 751,500 |
2022/10/03 | 11,590 | 12,095 | 11,465 | 12,050 | 1,016,200 |
2022/09/30 | 12,315 | 12,540 | 12,190 | 12,190 | 580,600 |
2022/09/29 | 12,430 | 12,540 | 12,340 | 12,460 | 515,000 |
2022/09/28 | 12,530 | 12,600 | 12,310 | 12,345 | 652,500 |
2022/09/27 | 12,610 | 12,790 | 12,610 | 12,735 | 455,700 |
2022/09/26 | 12,495 | 12,695 | 12,450 | 12,550 | 488,700 |
2022/09/22 | 12,500 | 12,640 | 12,445 | 12,515 | 294,700 |
2022/09/21 | 12,570 | 12,740 | 12,505 | 12,590 | 392,300 |
2022/09/20 | 12,960 | 12,960 | 12,675 | 12,795 | 344,500 |
2022/09/16 | 12,800 | 13,010 | 12,720 | 12,955 | 400,600 |
2022/09/15 | 12,870 | 12,960 | 12,845 | 12,940 | 331,000 |
2022/09/14 | 12,720 | 12,855 | 12,670 | 12,790 | 561,700 |
2022/09/13 | 13,010 | 13,230 | 13,005 | 13,230 | 355,000 |
2022/09/12 | 12,880 | 13,080 | 12,825 | 13,000 | 589,000 |
2022/09/09 | 12,525 | 12,675 | 12,500 | 12,610 | 452,800 |
2022/09/08 | 12,480 | 12,580 | 12,350 | 12,580 | 508,900 |
2022/09/07 | 12,355 | 12,410 | 12,210 | 12,305 | 487,300 |
2022/09/06 | 12,830 | 12,845 | 12,440 | 12,485 | 546,600 |
2022/09/05 | 12,920 | 13,045 | 12,845 | 12,880 | 239,500 |
2022/09/02 | 13,095 | 13,135 | 12,705 | 12,920 | 609,400 |
2022/09/01 | 13,235 | 13,270 | 13,030 | 13,085 | 349,400 |
2022/08/31 | 13,150 | 13,390 | 13,120 | 13,390 | 343,100 |
2022/08/30 | 13,005 | 13,440 | 12,970 | 13,370 | 474,300 |
2022/08/29 | 13,150 | 13,180 | 12,970 | 13,040 | 490,900 |
2022/08/26 | 13,705 | 13,760 | 13,485 | 13,500 | 219,200 |
2022/08/25 | 13,625 | 13,675 | 13,500 | 13,540 | 397,600 |
2022/08/24 | 13,450 | 13,820 | 13,430 | 13,670 | 433,600 |
2022/08/23 | 13,955 | 14,005 | 13,735 | 13,735 | 465,500 |
2022/08/22 | 14,060 | 14,080 | 13,880 | 14,050 | 445,400 |
2022/08/19 | 14,370 | 14,470 | 14,225 | 14,245 | 347,100 |
2022/08/18 | 14,410 | 14,495 | 14,260 | 14,335 | 522,300 |
2022/08/17 | 14,655 | 14,655 | 14,475 | 14,650 | 338,900 |
2022/08/16 | 14,470 | 14,720 | 14,450 | 14,520 | 277,000 |
2022/08/15 | 14,495 | 14,540 | 14,375 | 14,465 | 234,800 |
2022/08/12 | 14,225 | 14,345 | 14,170 | 14,310 | 339,300 |
2022/08/10 | 14,115 | 14,230 | 14,055 | 14,165 | 237,600 |
2022/08/09 | 14,380 | 14,520 | 14,195 | 14,215 | 253,900 |
2022/08/08 | 14,380 | 14,415 | 14,190 | 14,220 | 324,000 |
2022/08/05 | 14,510 | 14,680 | 14,415 | 14,480 | 292,100 |
2022/08/04 | 14,510 | 14,540 | 14,310 | 14,435 | 311,200 |
2022/08/03 | 14,510 | 14,685 | 14,385 | 14,425 | 325,800 |
2022/08/02 | 14,600 | 14,920 | 14,520 | 14,660 | 745,200 |
2022/08/01 | 14,020 | 14,345 | 13,905 | 14,340 | 339,700 |
2022/07/29 | 13,910 | 14,100 | 13,825 | 14,060 | 581,600 |
2022/07/28 | 13,925 | 13,945 | 13,655 | 13,740 | 473,700 |
2022/07/27 | 14,150 | 14,195 | 13,835 | 13,855 | 480,800 |
2022/07/26 | 14,255 | 14,370 | 14,035 | 14,330 | 447,600 |
2022/07/25 | 14,525 | 14,700 | 14,385 | 14,465 | 577,000 |
2022/07/22 | 14,230 | 14,665 | 14,205 | 14,550 | 503,300 |
2022/07/21 | 14,070 | 14,290 | 14,065 | 14,245 | 346,500 |
2022/07/20 | 14,005 | 14,195 | 13,955 | 14,195 | 428,300 |
2022/07/19 | 13,850 | 13,920 | 13,750 | 13,795 | 538,500 |
2022/07/15 | 13,635 | 13,710 | 13,420 | 13,660 | 341,200 |
2022/07/14 | 13,455 | 13,600 | 13,405 | 13,580 | 295,900 |
2022/07/13 | 13,665 | 13,670 | 13,480 | 13,515 | 261,400 |
2022/07/12 | 13,645 | 13,645 | 13,385 | 13,555 | 406,800 |
2022/07/11 | 13,735 | 13,800 | 13,605 | 13,765 | 531,000 |
2022/07/08 | 13,720 | 13,895 | 13,620 | 13,705 | 855,400 |
2022/07/07 | 13,455 | 13,740 | 13,340 | 13,740 | 557,600 |
2022/07/06 | 13,060 | 13,655 | 13,025 | 13,540 | 622,300 |
2022/07/05 | 13,005 | 13,090 | 12,810 | 13,040 | 573,500 |
2022/07/04 | 12,885 | 13,485 | 12,715 | 13,080 | 1,160,500 |
2022/07/01 | 12,940 | 13,085 | 12,545 | 12,620 | 723,500 |
2022/06/30 | 12,865 | 12,975 | 12,715 | 12,895 | 499,300 |
2022/06/29 | 12,715 | 12,875 | 12,640 | 12,865 | 580,600 |
2022/06/28 | 12,650 | 12,875 | 12,600 | 12,875 | 300,800 |
2022/06/27 | 12,440 | 12,785 | 12,400 | 12,730 | 470,500 |
2022/06/24 | 12,280 | 12,385 | 12,200 | 12,375 | 302,300 |
2022/06/23 | 11,905 | 12,180 | 11,890 | 12,105 | 350,400 |
2022/06/22 | 12,090 | 12,100 | 11,710 | 11,950 | 625,000 |
2022/06/21 | 12,235 | 12,295 | 12,015 | 12,040 | 400,900 |
2022/06/20 | 12,155 | 12,185 | 12,015 | 12,150 | 358,700 |
2022/06/17 | 12,305 | 12,375 | 12,025 | 12,105 | 587,700 |
2022/06/16 | 12,540 | 12,725 | 12,430 | 12,460 | 665,900 |
2022/06/15 | 12,130 | 12,220 | 11,865 | 12,155 | 875,100 |
2022/06/14 | 12,200 | 12,425 | 12,100 | 12,385 | 493,700 |
2022/06/13 | 12,290 | 12,435 | 12,235 | 12,405 | 408,200 |
2022/06/10 | 12,500 | 12,625 | 12,305 | 12,430 | 660,600 |
2022/06/09 | 12,785 | 12,995 | 12,735 | 12,745 | 536,400 |
2022/06/08 | 13,035 | 13,075 | 12,935 | 12,940 | 398,100 |
2022/06/07 | 13,025 | 13,095 | 12,865 | 12,905 | 403,000 |
2022/06/06 | 12,925 | 13,040 | 12,780 | 13,030 | 308,600 |
2022/06/03 | 13,160 | 13,270 | 13,085 | 13,115 | 308,800 |
2022/06/02 | 13,055 | 13,190 | 12,925 | 13,095 | 355,200 |
2022/06/01 | 13,060 | 13,095 | 12,935 | 13,060 | 391,100 |
2022/05/31 | 12,955 | 13,130 | 12,755 | 13,010 | 716,500 |
2022/05/30 | 12,845 | 12,970 | 12,765 | 12,835 | 638,500 |
2022/05/27 | 12,855 | 12,900 | 12,680 | 12,750 | 365,600 |
2022/05/26 | 12,875 | 13,015 | 12,705 | 12,730 | 469,500 |
2022/05/25 | 12,310 | 13,010 | 12,090 | 12,935 | 904,300 |
2022/05/24 | 12,600 | 12,700 | 12,300 | 12,320 | 376,900 |
2022/05/23 | 12,450 | 12,600 | 12,385 | 12,505 | 493,000 |
2022/05/20 | 12,605 | 12,615 | 12,235 | 12,335 | 464,000 |
2022/05/19 | 12,515 | 12,605 | 12,440 | 12,540 | 392,200 |
2022/05/18 | 12,880 | 12,955 | 12,720 | 12,925 | 358,600 |
2022/05/17 | 12,940 | 12,985 | 12,750 | 12,825 | 346,800 |
2022/05/16 | 13,175 | 13,240 | 12,925 | 12,995 | 557,700 |
2022/05/13 | 12,520 | 13,080 | 12,430 | 13,045 | 852,800 |
2022/05/12 | 12,735 | 12,835 | 12,315 | 12,345 | 441,200 |
2022/05/11 | 12,695 | 13,090 | 12,690 | 12,985 | 607,100 |
2022/05/10 | 12,060 | 12,740 | 11,925 | 12,705 | 916,700 |
2022/05/09 | 12,490 | 12,555 | 12,175 | 12,195 | 511,400 |
2022/05/06 | 12,950 | 12,990 | 12,665 | 12,710 | 629,500 |
2022/05/02 | 13,170 | 13,265 | 12,965 | 13,075 | 444,200 |
2022/04/28 | 13,155 | 13,355 | 13,080 | 13,350 | 523,600 |
2022/04/27 | 13,290 | 13,390 | 13,170 | 13,200 | 520,800 |
2022/04/26 | 13,715 | 13,795 | 13,490 | 13,535 | 270,800 |
2022/04/25 | 13,550 | 13,765 | 13,465 | 13,645 | 387,600 |
2022/04/22 | 13,755 | 14,000 | 13,650 | 13,710 | 308,500 |
2022/04/21 | 13,565 | 14,020 | 13,565 | 13,920 | 325,000 |
2022/04/20 | 13,730 | 13,885 | 13,565 | 13,680 | 508,000 |
2022/04/19 | 13,800 | 13,870 | 13,585 | 13,600 | 351,200 |
2022/04/18 | 14,040 | 14,135 | 13,655 | 13,820 | 324,200 |
2022/04/15 | 14,110 | 14,235 | 13,945 | 14,050 | 259,400 |
2022/04/14 | 14,310 | 14,325 | 14,120 | 14,260 | 369,800 |
2022/04/13 | 14,540 | 14,565 | 14,260 | 14,375 | 444,700 |
2022/04/12 | 14,860 | 14,900 | 14,330 | 14,460 | 335,600 |
2022/04/11 | 14,920 | 14,950 | 14,665 | 14,805 | 303,500 |
2022/04/08 | 14,710 | 14,975 | 14,610 | 14,925 | 382,800 |
2022/04/07 | 15,000 | 15,085 | 14,610 | 14,675 | 636,700 |
2022/04/06 | 15,400 | 15,510 | 15,120 | 15,295 | 507,900 |
2022/04/05 | 15,680 | 15,685 | 15,155 | 15,400 | 437,900 |
2022/04/04 | 15,450 | 15,790 | 15,270 | 15,560 | 484,300 |
2022/04/01 | 15,360 | 15,690 | 14,565 | 15,450 | 1,263,400 |
2022/03/31 | 15,535 | 15,810 | 15,250 | 15,360 | 854,900 |
2022/03/30 | 16,580 | 16,660 | 15,540 | 15,705 | 730,600 |
2022/03/29 | 16,195 | 16,470 | 16,060 | 16,375 | 339,400 |
2022/03/28 | 16,190 | 16,205 | 15,995 | 16,025 | 263,800 |
2022/03/25 | 16,320 | 16,550 | 16,140 | 16,250 | 393,300 |
2022/03/24 | 16,250 | 16,320 | 15,970 | 16,310 | 362,300 |
2022/03/23 | 16,235 | 16,485 | 15,800 | 16,485 | 545,800 |
2022/03/22 | 16,560 | 16,865 | 16,080 | 16,150 | 647,600 |
2022/03/18 | 16,800 | 17,045 | 16,750 | 16,920 | 303,000 |
2022/03/17 | 16,770 | 16,945 | 16,540 | 16,680 | 341,900 |
2022/03/16 | 16,575 | 16,715 | 16,475 | 16,490 | 265,600 |
2022/03/15 | 16,210 | 16,505 | 16,180 | 16,420 | 275,100 |
2022/03/14 | 16,250 | 16,375 | 16,170 | 16,215 | 269,200 |
2022/03/11 | 16,285 | 16,385 | 16,130 | 16,280 | 305,800 |
2022/03/10 | 16,290 | 16,605 | 16,180 | 16,530 | 303,200 |
2022/03/09 | 16,130 | 16,245 | 16,010 | 16,100 | 354,400 |
2022/03/08 | 16,670 | 16,840 | 15,980 | 16,045 | 626,400 |
2022/03/07 | 16,850 | 17,125 | 16,840 | 17,070 | 254,900 |
2022/03/04 | 17,365 | 17,455 | 17,065 | 17,165 | 288,400 |
2022/03/03 | 17,595 | 17,730 | 17,220 | 17,395 | 231,700 |
2022/03/02 | 17,245 | 17,440 | 17,170 | 17,355 | 195,800 |
2022/03/01 | 17,490 | 17,645 | 17,335 | 17,380 | 271,600 |
2022/02/28 | 16,895 | 17,250 | 16,855 | 17,245 | 390,900 |
2022/02/25 | 17,070 | 17,255 | 16,770 | 17,055 | 420,700 |
2022/02/24 | 16,630 | 17,015 | 16,570 | 16,955 | 487,400 |
2022/02/22 | 16,330 | 16,625 | 16,300 | 16,550 | 242,700 |
2022/02/21 | 16,220 | 16,525 | 16,160 | 16,525 | 189,700 |
2022/02/18 | 16,470 | 16,500 | 16,230 | 16,350 | 301,600 |
2022/02/17 | 16,730 | 16,780 | 16,470 | 16,470 | 450,000 |
2022/02/16 | 16,845 | 16,850 | 16,415 | 16,785 | 728,500 |
2022/02/15 | 16,735 | 16,760 | 16,495 | 16,670 | 376,500 |
2022/02/14 | 16,530 | 16,740 | 16,380 | 16,580 | 263,600 |
2022/02/10 | 16,435 | 16,720 | 16,345 | 16,680 | 318,800 |
2022/02/09 | 16,330 | 16,450 | 16,250 | 16,330 | 280,600 |
2022/02/08 | 16,170 | 16,285 | 16,080 | 16,120 | 225,300 |
2022/02/07 | 16,410 | 16,480 | 16,170 | 16,250 | 245,300 |
2022/02/04 | 16,430 | 16,640 | 16,405 | 16,595 | 178,800 |
2022/02/03 | 16,465 | 16,625 | 16,390 | 16,420 | 209,400 |
2022/02/02 | 16,355 | 16,620 | 16,260 | 16,565 | 236,200 |
2022/02/01 | 16,540 | 16,755 | 16,240 | 16,305 | 215,100 |
2022/01/31 | 16,330 | 16,525 | 16,205 | 16,400 | 223,000 |
2022/01/28 | 16,095 | 16,460 | 16,040 | 16,350 | 337,300 |
2022/01/27 | 16,675 | 16,885 | 15,945 | 16,040 | 405,800 |
2022/01/26 | 16,865 | 16,985 | 16,635 | 16,640 | 279,800 |
2022/01/25 | 17,000 | 17,175 | 16,640 | 16,835 | 454,000 |
2022/01/24 | 16,590 | 17,370 | 16,590 | 17,295 | 611,100 |
2022/01/21 | 16,205 | 16,545 | 16,160 | 16,500 | 289,500 |
2022/01/20 | 16,230 | 16,530 | 16,175 | 16,440 | 291,100 |
2022/01/19 | 16,775 | 16,850 | 16,380 | 16,395 | 375,500 |
2022/01/18 | 16,710 | 16,865 | 16,580 | 16,730 | 217,800 |
2022/01/17 | 16,660 | 16,810 | 16,580 | 16,720 | 212,500 |
2022/01/14 | 16,920 | 16,965 | 16,520 | 16,725 | 560,200 |
2022/01/13 | 17,345 | 17,505 | 16,990 | 16,990 | 422,400 |
2022/01/12 | 17,460 | 17,625 | 17,235 | 17,385 | 318,700 |
2022/01/11 | 17,430 | 17,500 | 17,150 | 17,285 | 362,900 |
2022/01/07 | 17,560 | 17,640 | 17,195 | 17,460 | 311,500 |
2022/01/06 | 17,825 | 18,255 | 17,625 | 17,640 | 469,600 |
2022/01/05 | 17,830 | 18,030 | 17,625 | 17,855 | 676,500 |
2022/01/04 | 17,370 | 17,590 | 17,265 | 17,470 | 313,600 |