日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/07/31 12,900 13,040 12,850 12,945 582,700
2025/07/30 12,850 12,950 12,850 12,890 411,400
2025/07/29 12,960 13,000 12,880 12,940 503,000
2025/07/28 13,140 13,205 12,990 13,015 527,900
2025/07/25 13,210 13,260 13,090 13,140 460,900
2025/07/24 13,375 13,390 13,195 13,240 748,800
2025/07/23 13,060 13,415 13,050 13,250 1,300,400
2025/07/22 13,105 13,180 12,740 12,760 910,400
2025/07/18 13,280 13,335 13,105 13,105 525,500
2025/07/17 13,105 13,315 13,105 13,230 586,100
2025/07/16 13,000 13,255 12,915 13,145 964,000
2025/07/15 13,155 13,185 13,035 13,045 659,400
2025/07/14 13,465 13,500 13,190 13,190 777,900
2025/07/11 13,605 13,660 13,525 13,595 681,100
2025/07/10 13,600 13,660 13,445 13,445 475,500
2025/07/09 13,400 13,625 13,365 13,600 668,800
2025/07/08 13,365 13,495 13,280 13,360 868,600
2025/07/07 13,475 13,645 13,465 13,545 559,300
2025/07/04 13,620 13,665 13,465 13,530 608,300
2025/07/03 13,700 13,750 13,490 13,600 1,069,100
2025/07/02 13,610 13,980 13,605 13,900 884,600
2025/07/01 14,055 14,100 13,630 13,670 799,700
2025/06/30 13,900 14,035 13,765 13,920 1,018,600
2025/06/27 13,700 13,840 13,565 13,740 690,700
2025/06/26 13,400 13,730 13,380 13,560 863,500
2025/06/25 13,520 13,560 13,285 13,480 879,100
2025/06/24 13,500 13,650 13,470 13,585 677,700
2025/06/23 13,500 13,590 13,385 13,465 645,000
2025/06/20 14,035 14,035 13,540 13,640 1,302,900
2025/06/19 14,015 14,045 13,840 13,980 494,600
2025/06/18 13,900 14,040 13,775 14,020 840,000
2025/06/17 14,175 14,210 13,950 13,955 942,800
2025/06/16 14,285 14,360 14,105 14,305 1,153,100
2025/06/13 14,630 14,705 14,400 14,405 1,131,900
2025/06/12 14,440 14,735 14,410 14,670 924,700
2025/06/11 14,375 14,470 14,180 14,345 662,500
2025/06/10 14,320 14,390 14,205 14,320 796,800
2025/06/09 14,250 14,345 14,130 14,335 605,700
2025/06/06 14,600 14,680 14,300 14,335 599,100
2025/06/05 14,200 14,600 14,160 14,585 857,500
2025/06/04 14,160 14,370 14,130 14,235 607,900
2025/06/03 14,305 14,485 14,235 14,235 662,100
2025/06/02 14,300 14,345 14,090 14,195 613,000
2025/05/30 14,405 14,485 14,355 14,370 1,247,300
2025/05/29 14,600 14,675 14,370 14,460 888,000
2025/05/28 14,935 14,970 14,690 14,710 774,100
2025/05/27 15,000 15,225 14,915 14,985 656,000
2025/05/26 15,050 15,185 14,870 14,920 559,200
2025/05/23 14,945 15,105 14,880 14,925 753,800
2025/05/22 15,210 15,450 15,105 15,105 651,400
2025/05/21 15,315 15,500 15,240 15,310 594,500
2025/05/20 15,300 15,495 15,180 15,230 693,800
2025/05/19 15,800 15,840 15,230 15,335 814,600
2025/05/16 15,600 15,720 15,360 15,540 686,000
2025/05/15 15,530 15,770 15,400 15,495 1,131,200
2025/05/14 15,750 15,790 15,205 15,435 2,003,800
2025/05/13 16,480 16,810 16,235 16,235 1,459,900
2025/05/12 17,420 17,485 16,970 17,055 657,700
2025/05/09 17,575 17,740 17,280 17,580 898,900
2025/05/08 17,200 17,705 17,165 17,575 809,000
2025/05/07 17,285 17,525 17,205 17,280 1,044,100
2025/05/02 16,255 16,790 16,215 16,780 1,107,000
2025/05/01 16,920 16,940 16,560 16,570 858,400
2025/04/30 16,945 17,145 16,810 17,075 811,700
2025/04/28 16,540 16,990 16,485 16,980 860,400
2025/04/25 16,415 16,595 16,360 16,540 763,000
2025/04/24 16,880 16,985 16,395 16,450 1,657,100
2025/04/23 17,380 17,535 17,055 17,280 1,587,100
2025/04/22 17,805 17,890 17,485 17,735 1,070,800
2025/04/21 17,700 17,990 17,610 17,800 1,206,000
2025/04/18 16,990 17,310 16,845 17,300 907,600
2025/04/17 17,205 17,245 16,520 16,875 1,582,600
2025/04/16 16,765 17,180 16,720 17,180 1,176,100
2025/04/15 16,900 17,150 16,700 16,755 1,183,200
2025/04/14 16,265 16,960 16,160 16,920 1,451,800
2025/04/11 16,205 16,600 16,165 16,270 1,858,100
2025/04/10 15,765 16,440 15,430 16,415 1,647,400
2025/04/09 15,900 15,995 15,350 15,765 1,552,400
2025/04/08 15,015 15,625 14,905 15,625 1,375,900
2025/04/07 15,910 16,200 14,880 14,880 3,253,500
2025/04/04 15,145 15,670 15,145 15,510 2,421,000
2025/04/03 14,085 14,845 13,845 14,730 1,583,600
2025/04/02 14,360 14,370 14,070 14,235 662,000
2025/04/01 14,850 14,850 14,305 14,345 728,600
2025/03/31 14,545 14,945 14,485 14,830 1,625,800
2025/03/28 14,375 14,500 14,265 14,500 616,700
2025/03/27 14,350 14,640 14,345 14,435 917,500
2025/03/26 14,380 14,420 14,290 14,375 768,300
2025/03/25 14,380 14,490 14,365 14,385 527,100
2025/03/24 14,400 14,495 14,310 14,320 805,900
2025/03/21 14,785 14,820 14,450 14,500 1,231,000
2025/03/19 14,750 14,920 14,680 14,820 886,900
2025/03/18 14,955 15,110 14,870 14,930 792,300
2025/03/17 14,940 14,985 14,750 14,880 1,125,700
2025/03/14 15,245 15,370 15,025 15,025 1,183,600
2025/03/13 15,570 15,765 15,565 15,570 537,000
2025/03/12 15,550 15,855 15,540 15,645 553,300
2025/03/11 15,915 15,975 15,470 15,585 1,072,200
2025/03/10 15,800 16,135 15,670 16,070 861,000
2025/03/07 15,385 15,615 15,360 15,570 580,300
2025/03/06 15,605 15,895 15,510 15,515 579,900
2025/03/05 15,600 15,755 15,305 15,585 711,900
2025/03/04 15,900 16,050 15,610 15,745 537,800
2025/03/03 15,510 15,765 15,510 15,700 392,500
2025/02/28 15,800 15,890 15,400 15,515 630,100
2025/02/27 16,205 16,210 15,885 15,970 482,100
2025/02/26 16,505 16,640 16,000 16,210 827,000
2025/02/25 15,985 16,295 15,950 16,265 674,000
2025/02/21 15,745 16,030 15,720 15,930 630,500
2025/02/20 15,905 15,905 15,495 15,660 1,061,300
2025/02/19 16,180 16,250 15,980 16,085 567,500
2025/02/18 16,200 16,480 16,200 16,285 478,300
2025/02/17 16,410 16,555 16,190 16,190 709,400
2025/02/14 16,610 16,760 16,285 16,285 1,027,300
2025/02/13 16,820 17,080 16,435 16,575 2,537,700
2025/02/12 18,250 18,320 17,870 18,085 714,000
2025/02/10 18,090 18,120 17,920 18,070 320,300
2025/02/07 18,400 18,680 18,025 18,125 752,200
2025/02/06 17,770 18,215 17,720 18,180 714,500
2025/02/05 17,450 17,705 17,365 17,480 486,100
2025/02/04 17,750 17,890 17,460 17,485 481,400
2025/02/03 17,990 18,050 17,765 17,790 496,300
2025/01/31 18,520 18,540 18,170 18,170 478,200
2025/01/30 18,400 18,565 18,235 18,460 472,600
2025/01/29 18,520 18,520 18,210 18,255 401,200
2025/01/28 18,625 18,895 18,415 18,480 695,400
2025/01/27 18,700 18,725 18,225 18,240 598,000
2025/01/24 18,700 19,080 18,545 18,750 779,700
2025/01/23 18,805 18,965 18,475 18,535 550,400
2025/01/22 19,210 19,210 18,870 18,870 447,400
2025/01/21 19,200 19,200 18,965 19,150 436,200
2025/01/20 18,905 19,125 18,850 19,005 387,100
2025/01/17 19,250 19,255 18,800 18,870 713,700
2025/01/16 18,805 19,175 18,585 18,990 1,017,500
2025/01/15 18,300 18,305 17,960 18,095 333,200
2025/01/14 18,255 18,290 17,875 18,105 622,400
2025/01/10 18,620 18,630 18,390 18,400 516,400
2025/01/09 18,495 18,715 18,345 18,465 360,000
2025/01/08 18,690 19,070 18,370 18,510 770,800
2025/01/07 18,595 18,735 18,380 18,610 469,600
2025/01/06 18,820 19,215 18,460 18,480 736,500

このページの先頭へ