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
2024/05/02 20,825 21,310 20,800 20,905 596,500
2024/05/01 21,245 21,350 20,660 20,700 768,900
2024/04/30 21,500 21,635 20,960 21,245 988,200
2024/04/26 21,645 21,860 21,480 21,820 392,200
2024/04/25 21,575 21,810 21,320 21,595 484,400
2024/04/24 21,510 21,750 21,485 21,635 424,100
2024/04/23 21,555 21,820 21,290 21,295 418,100
2024/04/22 21,210 21,550 21,125 21,480 471,200
2024/04/19 21,300 21,525 21,115 21,260 672,500
2024/04/18 21,890 22,080 21,550 21,570 614,300
2024/04/17 22,340 22,340 21,840 21,905 608,600
2024/04/16 22,840 22,840 22,215 22,355 670,800
2024/04/15 23,395 23,420 23,075 23,160 484,400
2024/04/12 23,510 23,645 23,250 23,435 557,500
2024/04/11 23,205 23,645 22,970 23,615 454,600
2024/04/10 23,810 23,890 23,295 23,650 478,900
2024/04/09 23,850 23,900 23,460 23,810 452,400
2024/04/08 23,570 24,010 23,480 23,965 520,800
2024/04/05 23,340 23,660 23,000 23,565 809,900
2024/04/04 23,305 23,790 23,095 23,495 967,800
2024/04/03 23,230 23,360 22,840 23,200 850,700
2024/04/02 23,500 23,595 23,100 23,245 739,900
2024/04/01 23,500 24,145 23,300 23,670 950,300
2024/03/29 22,890 23,660 22,890 23,600 6,245,400
2024/03/28 23,335 23,605 22,820 22,820 1,039,600
2024/03/27 23,940 23,960 23,630 23,715 633,700
2024/03/26 23,995 23,995 23,395 23,850 846,900
2024/03/25 23,850 24,420 23,805 24,090 950,700
2024/03/22 23,475 23,780 23,435 23,780 662,500
2024/03/21 23,300 23,770 23,180 23,620 609,000
2024/03/19 23,000 23,260 22,820 23,165 555,000
2024/03/18 22,770 23,400 22,705 23,215 598,800
2024/03/15 23,050 23,215 22,715 22,790 707,300
2024/03/14 23,270 23,520 22,915 23,480 538,000
2024/03/13 23,540 23,800 23,270 23,390 427,300
2024/03/12 23,850 24,095 23,520 23,775 520,000
2024/03/11 23,990 24,195 23,640 23,850 717,900
2024/03/08 23,405 23,695 23,085 23,650 717,700
2024/03/07 23,500 23,840 23,360 23,595 784,400
2024/03/06 22,685 23,710 22,540 23,645 982,200
2024/03/05 22,230 22,770 22,125 22,680 605,800
2024/03/04 22,350 22,510 21,985 22,005 418,800
2024/03/01 21,955 22,425 21,880 22,305 535,000
2024/02/29 21,665 22,140 21,590 21,980 529,500
2024/02/28 21,750 21,840 21,625 21,755 333,900
2024/02/27 21,570 21,845 21,485 21,650 479,400
2024/02/26 21,765 22,110 21,680 21,945 361,000
2024/02/22 21,685 22,020 21,650 21,910 360,400
2024/02/21 21,650 21,770 21,445 21,720 349,900
2024/02/20 21,980 22,020 21,585 21,655 400,600
2024/02/19 21,890 22,155 21,855 22,155 351,600
2024/02/16 21,620 21,895 21,530 21,830 455,000
2024/02/15 21,380 21,390 21,115 21,270 422,700
2024/02/14 20,950 21,205 20,930 21,100 404,900
2024/02/13 21,220 21,540 20,980 21,280 630,100
2024/02/09 20,800 21,480 20,520 21,240 1,562,500
2024/02/08 19,810 20,035 19,490 19,625 698,200
2024/02/07 19,595 19,695 19,410 19,695 354,800
2024/02/06 19,610 19,780 19,545 19,605 489,600
2024/02/05 19,610 20,035 19,610 19,810 711,000
2024/02/02 19,690 19,820 19,545 19,570 482,300
2024/02/01 19,400 19,585 19,365 19,495 444,000
2024/01/31 18,980 19,275 18,890 19,265 465,900
2024/01/30 18,980 19,040 18,690 18,885 475,000
2024/01/29 18,800 18,970 18,770 18,890 313,200
2024/01/26 19,185 19,290 18,985 18,995 478,600
2024/01/25 19,280 19,715 19,235 19,465 1,012,300
2024/01/24 18,750 19,190 18,700 19,145 617,900
2024/01/23 18,500 18,910 18,495 18,895 627,400
2024/01/22 18,330 18,490 18,210 18,450 369,900
2024/01/19 18,435 18,465 18,170 18,290 500,000
2024/01/18 18,260 18,360 18,155 18,250 614,000
2024/01/17 18,585 18,910 18,505 18,525 877,900
2024/01/16 19,065 19,200 18,705 18,905 638,700
2024/01/15 18,875 19,280 18,700 19,125 602,800
2024/01/12 18,550 18,895 18,220 18,895 911,200
2024/01/11 18,045 18,250 17,925 18,060 765,100
2024/01/10 17,840 18,165 17,665 18,160 794,700
2024/01/09 17,750 18,175 17,745 18,075 807,100
2024/01/05 17,770 17,860 17,310 17,500 1,250,500
2024/01/04 18,260 18,470 18,070 18,145 830,300
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

このページの先頭へ