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 |
---|---|---|---|---|---|
2023/12/29 | 18,775 | 18,900 | 18,640 | 18,880 | 449,900 |
2023/12/28 | 19,085 | 19,100 | 18,795 | 18,925 | 368,300 |
2023/12/27 | 18,790 | 19,050 | 18,740 | 19,035 | 662,300 |
2023/12/26 | 18,560 | 18,615 | 18,460 | 18,600 | 227,600 |
2023/12/25 | 18,575 | 18,655 | 18,480 | 18,575 | 299,800 |
2023/12/22 | 18,450 | 18,575 | 18,360 | 18,445 | 396,900 |
2023/12/21 | 18,365 | 18,470 | 18,210 | 18,345 | 437,600 |
2023/12/20 | 18,250 | 18,475 | 18,205 | 18,345 | 727,900 |
2023/12/19 | 18,000 | 18,325 | 17,985 | 18,300 | 603,600 |
2023/12/18 | 18,490 | 18,645 | 18,150 | 18,150 | 762,200 |
2023/12/15 | 18,300 | 18,830 | 18,080 | 18,670 | 1,308,500 |
2023/12/14 | 18,500 | 18,505 | 17,730 | 18,120 | 1,316,700 |
2023/12/13 | 17,815 | 17,915 | 17,510 | 17,535 | 641,100 |
2023/12/12 | 17,760 | 18,030 | 17,750 | 17,850 | 679,000 |
2023/12/11 | 17,805 | 18,045 | 17,760 | 18,045 | 983,000 |
2023/12/08 | 18,275 | 18,820 | 18,155 | 18,205 | 1,776,500 |
2023/12/07 | 18,205 | 18,205 | 17,985 | 18,000 | 817,400 |
2023/12/06 | 17,545 | 18,240 | 17,500 | 18,240 | 1,048,800 |
2023/12/05 | 17,290 | 17,535 | 17,155 | 17,295 | 922,200 |
2023/12/04 | 17,065 | 17,290 | 17,000 | 17,110 | 655,900 |
2023/12/01 | 16,880 | 17,050 | 16,715 | 16,775 | 668,600 |
2023/11/30 | 17,275 | 17,445 | 16,905 | 17,060 | 1,180,500 |
2023/11/29 | 17,480 | 17,645 | 17,290 | 17,400 | 995,100 |
2023/11/28 | 17,110 | 17,445 | 17,050 | 17,120 | 697,900 |
2023/11/27 | 16,790 | 16,995 | 16,705 | 16,850 | 622,400 |
2023/11/24 | 16,560 | 16,825 | 16,365 | 16,805 | 897,200 |
2023/11/22 | 16,090 | 16,890 | 16,065 | 16,875 | 1,155,700 |
2023/11/21 | 15,940 | 16,690 | 15,830 | 16,440 | 1,612,200 |
2023/11/20 | 15,150 | 15,690 | 15,075 | 15,615 | 815,200 |
2023/11/17 | 15,180 | 15,285 | 14,965 | 15,010 | 599,300 |
2023/11/16 | 15,450 | 15,450 | 15,160 | 15,255 | 502,400 |
2023/11/15 | 15,200 | 15,690 | 15,090 | 15,690 | 831,000 |
2023/11/14 | 14,975 | 15,025 | 14,655 | 14,880 | 607,400 |
2023/11/13 | 15,310 | 15,365 | 14,830 | 14,875 | 1,166,500 |
2023/11/10 | 16,150 | 16,210 | 15,970 | 16,015 | 457,100 |
2023/11/09 | 16,100 | 16,410 | 15,985 | 16,295 | 401,100 |
2023/11/08 | 16,280 | 16,365 | 16,100 | 16,100 | 331,400 |
2023/11/07 | 16,345 | 16,385 | 16,165 | 16,230 | 502,500 |
2023/11/06 | 16,670 | 16,670 | 16,265 | 16,345 | 666,800 |
2023/11/02 | 16,705 | 16,705 | 16,375 | 16,515 | 425,600 |
2023/11/01 | 16,510 | 16,655 | 16,435 | 16,635 | 462,300 |
2023/10/31 | 16,205 | 16,440 | 16,160 | 16,410 | 396,300 |
2023/10/30 | 16,050 | 16,370 | 16,000 | 16,155 | 1,322,100 |
2023/10/27 | 16,115 | 16,330 | 15,960 | 16,240 | 525,400 |
2023/10/26 | 15,760 | 16,065 | 15,725 | 15,990 | 537,900 |
2023/10/25 | 15,750 | 15,975 | 15,700 | 15,920 | 394,100 |
2023/10/24 | 15,530 | 15,725 | 15,370 | 15,660 | 490,600 |
2023/10/23 | 15,585 | 15,600 | 15,385 | 15,475 | 351,700 |
2023/10/20 | 15,600 | 15,725 | 15,460 | 15,615 | 430,000 |
2023/10/19 | 15,675 | 15,865 | 15,625 | 15,750 | 501,900 |
2023/10/18 | 15,695 | 15,730 | 15,510 | 15,625 | 305,400 |
2023/10/17 | 15,680 | 15,750 | 15,610 | 15,680 | 302,200 |
2023/10/16 | 15,615 | 15,830 | 15,535 | 15,585 | 370,100 |
2023/10/13 | 15,975 | 16,305 | 15,595 | 15,615 | 646,900 |
2023/10/12 | 15,825 | 16,050 | 15,760 | 15,975 | 463,200 |
2023/10/11 | 15,895 | 15,910 | 15,665 | 15,860 | 455,500 |
2023/10/10 | 15,655 | 15,780 | 15,465 | 15,765 | 578,200 |
2023/10/06 | 15,625 | 15,680 | 15,425 | 15,555 | 526,400 |
2023/10/05 | 15,510 | 15,800 | 15,350 | 15,775 | 684,100 |
2023/10/04 | 15,605 | 15,815 | 15,475 | 15,550 | 837,900 |
2023/10/03 | 16,130 | 16,150 | 15,805 | 15,845 | 750,700 |
2023/10/02 | 16,570 | 16,680 | 15,890 | 16,000 | 1,298,500 |
2023/09/29 | 16,860 | 17,085 | 16,595 | 16,710 | 7,467,600 |
2023/09/28 | 16,835 | 16,940 | 16,565 | 16,715 | 659,900 |
2023/09/27 | 16,800 | 16,965 | 16,690 | 16,955 | 723,400 |
2023/09/26 | 17,150 | 17,280 | 16,960 | 16,965 | 594,700 |
2023/09/25 | 16,800 | 17,095 | 16,755 | 17,080 | 471,300 |
2023/09/22 | 17,025 | 17,190 | 16,900 | 16,900 | 652,100 |
2023/09/21 | 16,930 | 17,000 | 16,820 | 16,970 | 556,100 |
2023/09/20 | 17,145 | 17,305 | 16,970 | 17,005 | 440,100 |
2023/09/19 | 17,500 | 17,515 | 17,170 | 17,280 | 653,700 |
2023/09/15 | 17,430 | 17,715 | 17,345 | 17,625 | 633,200 |
2023/09/14 | 17,345 | 17,570 | 17,295 | 17,475 | 389,400 |
2023/09/13 | 17,305 | 17,440 | 17,130 | 17,230 | 483,700 |
2023/09/12 | 17,350 | 17,495 | 17,250 | 17,305 | 416,400 |
2023/09/11 | 17,600 | 17,665 | 17,190 | 17,365 | 414,300 |
2023/09/08 | 17,380 | 17,545 | 17,335 | 17,490 | 622,700 |
2023/09/07 | 17,500 | 17,750 | 17,475 | 17,565 | 602,800 |
2023/09/06 | 17,400 | 17,665 | 17,325 | 17,655 | 699,300 |
2023/09/05 | 17,665 | 17,875 | 17,235 | 17,515 | 2,065,700 |
2023/09/04 | 16,625 | 16,670 | 16,515 | 16,665 | 398,900 |
2023/09/01 | 16,665 | 16,785 | 16,600 | 16,625 | 295,000 |
2023/08/31 | 16,575 | 16,755 | 16,530 | 16,620 | 412,000 |
2023/08/30 | 16,545 | 16,715 | 16,500 | 16,615 | 252,000 |
2023/08/29 | 16,645 | 16,770 | 16,520 | 16,540 | 223,300 |
2023/08/28 | 16,370 | 16,505 | 16,305 | 16,505 | 207,300 |
2023/08/25 | 16,275 | 16,415 | 16,205 | 16,365 | 251,000 |
2023/08/24 | 16,370 | 16,490 | 16,295 | 16,460 | 424,300 |
2023/08/23 | 15,995 | 16,200 | 15,925 | 16,175 | 240,100 |
2023/08/22 | 15,960 | 15,995 | 15,835 | 15,975 | 423,000 |
2023/08/21 | 16,080 | 16,215 | 16,070 | 16,115 | 340,500 |
2023/08/18 | 15,760 | 16,255 | 15,675 | 16,250 | 554,000 |
2023/08/17 | 15,890 | 15,950 | 15,775 | 15,835 | 378,900 |
2023/08/16 | 15,850 | 16,040 | 15,720 | 15,950 | 403,500 |
2023/08/15 | 16,030 | 16,040 | 15,825 | 15,870 | 469,000 |
2023/08/14 | 16,200 | 16,210 | 15,890 | 15,970 | 485,000 |
2023/08/10 | 16,220 | 16,390 | 16,180 | 16,240 | 340,900 |
2023/08/09 | 16,705 | 16,755 | 15,950 | 16,280 | 1,004,000 |
2023/08/08 | 16,920 | 17,060 | 16,765 | 17,020 | 375,000 |
2023/08/07 | 16,785 | 16,995 | 16,745 | 16,920 | 291,100 |
2023/08/04 | 16,935 | 16,935 | 16,675 | 16,755 | 309,200 |
2023/08/03 | 16,995 | 17,045 | 16,745 | 16,815 | 571,400 |
2023/08/02 | 17,330 | 17,415 | 17,105 | 17,175 | 349,400 |
2023/08/01 | 17,490 | 17,495 | 17,290 | 17,400 | 287,300 |
2023/07/31 | 17,610 | 17,720 | 17,270 | 17,455 | 542,700 |
2023/07/28 | 17,270 | 17,725 | 17,195 | 17,535 | 800,600 |
2023/07/27 | 17,050 | 17,310 | 17,035 | 17,280 | 394,000 |
2023/07/26 | 16,935 | 17,030 | 16,850 | 16,980 | 249,700 |
2023/07/25 | 17,085 | 17,150 | 16,920 | 16,990 | 293,600 |
2023/07/24 | 16,775 | 17,050 | 16,645 | 17,050 | 517,100 |
2023/07/21 | 16,800 | 16,990 | 16,655 | 16,945 | 258,900 |
2023/07/20 | 16,910 | 16,990 | 16,825 | 16,825 | 262,400 |
2023/07/19 | 17,105 | 17,145 | 16,880 | 17,005 | 498,300 |
2023/07/18 | 17,290 | 17,395 | 17,030 | 17,165 | 449,100 |
2023/07/14 | 17,350 | 17,425 | 17,205 | 17,320 | 486,900 |
2023/07/13 | 17,340 | 17,385 | 17,060 | 17,240 | 586,900 |
2023/07/12 | 16,810 | 17,270 | 16,800 | 17,165 | 1,221,700 |
2023/07/11 | 16,470 | 16,615 | 16,330 | 16,460 | 603,800 |
2023/07/10 | 16,090 | 16,305 | 16,005 | 16,200 | 567,600 |
2023/07/07 | 15,870 | 15,955 | 15,810 | 15,830 | 329,100 |
2023/07/06 | 15,920 | 16,035 | 15,870 | 15,995 | 393,100 |
2023/07/05 | 15,835 | 16,125 | 15,810 | 15,930 | 457,700 |
2023/07/04 | 16,145 | 16,155 | 15,955 | 15,965 | 325,500 |
2023/07/03 | 16,335 | 16,360 | 16,085 | 16,150 | 295,200 |
2023/06/30 | 16,075 | 16,150 | 15,955 | 16,105 | 378,100 |
2023/06/29 | 16,355 | 16,375 | 16,170 | 16,230 | 238,700 |
2023/06/28 | 16,090 | 16,315 | 16,075 | 16,300 | 337,300 |
2023/06/27 | 16,195 | 16,225 | 16,020 | 16,040 | 273,900 |
2023/06/26 | 15,970 | 16,210 | 15,870 | 16,140 | 350,900 |
2023/06/23 | 16,595 | 16,650 | 16,135 | 16,230 | 499,300 |
2023/06/22 | 16,595 | 16,725 | 16,540 | 16,590 | 372,200 |
2023/06/21 | 16,600 | 16,830 | 16,580 | 16,735 | 390,500 |
2023/06/20 | 16,560 | 16,680 | 16,330 | 16,600 | 603,000 |
2023/06/19 | 17,270 | 17,270 | 16,785 | 16,875 | 450,300 |
2023/06/16 | 17,140 | 17,415 | 17,010 | 17,245 | 519,600 |
2023/06/15 | 17,270 | 17,315 | 17,090 | 17,105 | 419,700 |
2023/06/14 | 17,375 | 17,440 | 17,140 | 17,190 | 479,200 |
2023/06/13 | 17,455 | 17,465 | 17,175 | 17,380 | 372,700 |
2023/06/12 | 17,335 | 17,415 | 17,230 | 17,395 | 301,500 |
2023/06/09 | 17,010 | 17,370 | 16,910 | 17,315 | 644,000 |
2023/06/08 | 17,225 | 17,275 | 16,750 | 16,870 | 517,300 |
2023/06/07 | 17,215 | 17,665 | 17,170 | 17,325 | 564,100 |
2023/06/06 | 17,235 | 17,390 | 17,135 | 17,195 | 410,500 |
2023/06/05 | 17,305 | 17,390 | 17,085 | 17,185 | 642,800 |
2023/06/02 | 17,650 | 17,735 | 17,485 | 17,585 | 369,000 |
2023/06/01 | 16,980 | 17,530 | 16,930 | 17,485 | 494,500 |
2023/05/31 | 17,145 | 17,185 | 16,985 | 16,995 | 1,129,200 |
2023/05/30 | 17,475 | 17,570 | 17,175 | 17,200 | 318,600 |
2023/05/29 | 17,805 | 17,805 | 17,425 | 17,480 | 346,900 |
2023/05/26 | 17,695 | 17,740 | 17,560 | 17,600 | 541,100 |
2023/05/25 | 18,165 | 18,165 | 17,820 | 17,820 | 368,700 |
2023/05/24 | 18,225 | 18,275 | 18,000 | 18,170 | 402,500 |
2023/05/23 | 18,425 | 18,460 | 18,295 | 18,360 | 379,800 |
2023/05/22 | 18,490 | 18,495 | 18,315 | 18,430 | 460,900 |
2023/05/19 | 18,810 | 18,960 | 18,470 | 18,620 | 419,900 |
2023/05/18 | 19,410 | 19,410 | 18,850 | 18,875 | 506,700 |
2023/05/17 | 18,970 | 19,185 | 18,940 | 19,095 | 342,000 |
2023/05/16 | 18,995 | 19,090 | 18,830 | 18,950 | 368,700 |
2023/05/15 | 18,995 | 19,070 | 18,805 | 18,880 | 344,800 |
2023/05/12 | 18,650 | 19,095 | 18,570 | 19,035 | 575,200 |
2023/05/11 | 18,300 | 18,645 | 18,300 | 18,405 | 487,900 |
2023/05/10 | 18,845 | 18,985 | 18,075 | 18,240 | 1,271,300 |
2023/05/09 | 17,270 | 17,575 | 17,265 | 17,440 | 481,000 |
2023/05/08 | 17,345 | 17,455 | 17,140 | 17,270 | 368,400 |
2023/05/02 | 17,460 | 17,495 | 17,135 | 17,255 | 275,100 |
2023/05/01 | 17,460 | 17,530 | 17,385 | 17,465 | 300,700 |
2023/04/28 | 17,625 | 17,670 | 17,325 | 17,365 | 457,500 |
2023/04/27 | 17,110 | 17,275 | 17,015 | 17,200 | 293,600 |
2023/04/26 | 17,355 | 17,440 | 17,115 | 17,165 | 315,100 |
2023/04/25 | 17,480 | 17,620 | 17,450 | 17,460 | 197,200 |
2023/04/24 | 17,610 | 17,680 | 17,400 | 17,420 | 197,100 |
2023/04/21 | 17,620 | 17,720 | 17,485 | 17,605 | 336,300 |
2023/04/20 | 17,260 | 17,570 | 17,230 | 17,485 | 373,500 |
2023/04/19 | 17,370 | 17,470 | 17,235 | 17,310 | 354,600 |
2023/04/18 | 16,910 | 17,245 | 16,850 | 17,195 | 389,800 |
2023/04/17 | 16,700 | 16,825 | 16,630 | 16,800 | 187,600 |
2023/04/14 | 16,685 | 16,900 | 16,650 | 16,845 | 306,000 |
2023/04/13 | 16,490 | 16,700 | 16,455 | 16,675 | 230,500 |
2023/04/12 | 16,240 | 16,670 | 16,205 | 16,615 | 452,800 |
2023/04/11 | 16,005 | 16,220 | 16,005 | 16,130 | 254,700 |
2023/04/10 | 15,880 | 15,960 | 15,805 | 15,880 | 200,900 |
2023/04/07 | 16,030 | 16,090 | 15,780 | 15,820 | 284,700 |
2023/04/06 | 15,865 | 15,975 | 15,745 | 15,960 | 353,000 |
2023/04/05 | 16,255 | 16,295 | 16,020 | 16,030 | 405,000 |
2023/04/04 | 16,330 | 16,385 | 16,135 | 16,315 | 305,100 |
2023/04/03 | 16,150 | 16,435 | 16,110 | 16,245 | 450,700 |
2023/03/31 | 16,180 | 16,225 | 15,765 | 15,930 | 621,900 |
2023/03/30 | 16,200 | 16,265 | 16,065 | 16,240 | 289,800 |
2023/03/29 | 16,150 | 16,305 | 16,050 | 16,275 | 427,100 |
2023/03/28 | 16,260 | 16,315 | 15,985 | 16,150 | 298,500 |
2023/03/27 | 16,340 | 16,465 | 16,275 | 16,335 | 215,100 |
2023/03/24 | 16,480 | 16,495 | 16,250 | 16,290 | 302,700 |
2023/03/23 | 16,430 | 16,635 | 16,290 | 16,600 | 444,700 |
2023/03/22 | 16,365 | 16,490 | 16,190 | 16,330 | 353,400 |
2023/03/20 | 16,300 | 16,390 | 16,070 | 16,295 | 344,300 |
2023/03/17 | 16,225 | 16,310 | 16,010 | 16,220 | 377,900 |
2023/03/16 | 15,935 | 16,265 | 15,865 | 16,225 | 400,800 |
2023/03/15 | 16,050 | 16,085 | 15,820 | 15,920 | 306,500 |
2023/03/14 | 16,160 | 16,285 | 15,925 | 15,965 | 624,300 |
2023/03/13 | 15,650 | 16,070 | 15,480 | 16,040 | 462,100 |
2023/03/10 | 15,605 | 15,695 | 15,435 | 15,545 | 410,600 |
2023/03/09 | 15,685 | 15,755 | 15,575 | 15,730 | 271,600 |
2023/03/08 | 15,300 | 15,690 | 15,265 | 15,605 | 430,800 |
2023/03/07 | 15,295 | 15,480 | 15,275 | 15,365 | 356,500 |
2023/03/06 | 15,150 | 15,510 | 15,150 | 15,485 | 532,200 |
2023/03/03 | 15,000 | 15,080 | 14,930 | 15,030 | 319,200 |
2023/03/02 | 15,010 | 15,090 | 14,920 | 14,950 | 323,400 |
2023/03/01 | 15,300 | 15,335 | 15,060 | 15,100 | 369,500 |
2023/02/28 | 15,310 | 15,465 | 15,235 | 15,400 | 412,900 |
2023/02/27 | 15,440 | 15,460 | 15,270 | 15,310 | 387,700 |
2023/02/24 | 15,660 | 15,815 | 15,620 | 15,665 | 465,200 |
2023/02/22 | 15,800 | 15,840 | 15,400 | 15,640 | 473,800 |
2023/02/21 | 16,060 | 16,130 | 15,910 | 15,945 | 315,100 |
2023/02/20 | 16,100 | 16,200 | 16,015 | 16,085 | 250,700 |
2023/02/17 | 16,000 | 16,130 | 15,995 | 16,065 | 313,100 |
2023/02/16 | 16,240 | 16,285 | 16,060 | 16,125 | 383,400 |
2023/02/15 | 16,175 | 16,270 | 16,085 | 16,105 | 311,800 |
2023/02/14 | 16,460 | 16,470 | 16,265 | 16,380 | 313,600 |
2023/02/13 | 16,510 | 16,640 | 16,365 | 16,410 | 204,800 |
2023/02/10 | 16,615 | 16,680 | 16,515 | 16,555 | 218,000 |
2023/02/09 | 16,615 | 16,740 | 16,555 | 16,615 | 222,400 |
2023/02/08 | 16,950 | 17,040 | 16,755 | 16,815 | 258,400 |
2023/02/07 | 17,035 | 17,290 | 16,970 | 17,000 | 399,000 |
2023/02/06 | 16,860 | 17,145 | 16,810 | 17,145 | 465,300 |
2023/02/03 | 17,150 | 17,365 | 17,055 | 17,125 | 386,200 |
2023/02/02 | 17,350 | 17,520 | 17,185 | 17,245 | 386,600 |
2023/02/01 | 17,195 | 17,300 | 16,960 | 17,025 | 338,000 |
2023/01/31 | 17,155 | 17,195 | 17,030 | 17,100 | 281,700 |
2023/01/30 | 17,080 | 17,215 | 17,000 | 17,135 | 332,500 |
2023/01/27 | 16,855 | 17,095 | 16,840 | 17,015 | 320,300 |
2023/01/26 | 17,060 | 17,070 | 16,680 | 16,790 | 326,500 |
2023/01/25 | 16,700 | 17,065 | 16,695 | 17,060 | 393,400 |
2023/01/24 | 16,645 | 16,775 | 16,550 | 16,685 | 298,500 |
2023/01/23 | 16,370 | 16,705 | 16,240 | 16,610 | 380,800 |
2023/01/20 | 16,165 | 16,445 | 16,125 | 16,320 | 486,200 |
2023/01/19 | 16,070 | 16,320 | 16,015 | 16,225 | 608,100 |
2023/01/18 | 16,200 | 16,310 | 15,625 | 15,720 | 855,700 |
2023/01/17 | 16,545 | 16,545 | 16,145 | 16,220 | 346,500 |
2023/01/16 | 16,540 | 16,745 | 16,445 | 16,590 | 314,600 |
2023/01/13 | 16,620 | 16,735 | 16,350 | 16,445 | 461,800 |
2023/01/12 | 16,225 | 16,600 | 16,205 | 16,540 | 495,000 |
2023/01/11 | 16,600 | 16,675 | 16,395 | 16,465 | 468,400 |
2023/01/10 | 16,870 | 16,985 | 16,520 | 16,535 | 432,700 |
2023/01/06 | 16,955 | 17,060 | 16,855 | 16,915 | 369,800 |
2023/01/05 | 17,215 | 17,250 | 16,620 | 16,995 | 716,300 |
2023/01/04 | 17,300 | 17,495 | 17,125 | 17,395 | 610,200 |