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
2012/12/28 6,220 6,340 6,220 6,330 212,200
2012/12/27 6,240 6,270 6,190 6,250 224,750
2012/12/26 6,250 6,260 6,160 6,240 179,500
2012/12/25 6,430 6,430 6,240 6,250 198,250
2012/12/21 6,510 6,570 6,360 6,380 492,050
2012/12/20 6,210 6,380 6,200 6,370 402,350
2012/12/19 6,280 6,290 6,100 6,160 560,600
2012/12/18 6,350 6,350 6,240 6,280 311,850
2012/12/17 6,200 6,340 6,130 6,340 442,100
2012/12/14 6,120 6,170 6,070 6,130 368,800
2012/12/13 6,430 6,430 6,100 6,120 442,250
2012/12/12 6,400 6,430 6,360 6,410 219,000
2012/12/11 6,390 6,390 6,330 6,360 204,950
2012/12/10 6,380 6,390 6,300 6,380 286,200
2012/12/07 6,350 6,400 6,280 6,280 265,450
2012/12/06 6,130 6,320 6,120 6,280 363,150
2012/12/05 6,110 6,140 6,100 6,110 282,900
2012/12/04 6,150 6,150 6,100 6,130 200,700
2012/12/03 6,110 6,160 6,100 6,150 283,250
2012/11/30 6,150 6,150 6,050 6,130 329,700
2012/11/29 6,080 6,160 6,060 6,140 336,400
2012/11/28 6,020 6,090 5,990 6,040 268,150
2012/11/27 5,850 6,000 5,810 5,970 337,200
2012/11/26 6,010 6,010 5,820 5,830 395,300
2012/11/22 6,030 6,030 5,830 5,860 321,450
2012/11/21 6,020 6,070 5,960 6,020 276,600
2012/11/20 5,960 6,030 5,950 5,970 227,600
2012/11/19 5,900 6,010 5,840 5,970 337,400
2012/11/16 6,130 6,140 5,910 5,950 559,450
2012/11/15 6,260 6,280 6,120 6,140 266,550
2012/11/14 6,290 6,330 6,230 6,260 256,750
2012/11/13 6,140 6,300 6,140 6,260 289,050
2012/11/12 6,190 6,210 6,110 6,110 202,500
2012/11/09 6,150 6,230 6,150 6,200 272,950
2012/11/08 6,150 6,230 6,130 6,190 220,350
2012/11/07 6,200 6,220 6,100 6,100 337,250
2012/11/06 6,280 6,320 6,210 6,240 375,350
2012/11/05 6,420 6,420 6,160 6,180 401,350
2012/11/02 6,490 6,520 6,440 6,450 270,900
2012/11/01 6,540 6,540 6,430 6,430 178,850
2012/10/31 6,460 6,530 6,440 6,520 203,450
2012/10/30 6,480 6,570 6,470 6,470 228,600
2012/10/29 6,570 6,600 6,450 6,480 232,150
2012/10/26 6,590 6,650 6,560 6,560 179,350
2012/10/25 6,530 6,640 6,530 6,630 379,650
2012/10/24 6,400 6,510 6,350 6,420 779,800
2012/10/23 6,750 6,750 6,520 6,550 790,650
2012/10/22 6,880 6,890 6,830 6,850 225,300
2012/10/19 6,950 6,970 6,870 6,890 325,150
2012/10/18 7,050 7,080 6,890 6,910 393,950
2012/10/17 6,980 7,040 6,920 7,040 306,100
2012/10/16 6,850 6,960 6,850 6,950 155,150
2012/10/15 6,920 6,940 6,810 6,840 230,050
2012/10/12 6,980 7,000 6,900 6,900 218,150
2012/10/11 7,050 7,070 6,960 6,970 249,700
2012/10/10 6,950 6,980 6,870 6,970 250,300
2012/10/09 6,890 6,970 6,880 6,950 327,000
2012/10/05 6,910 6,980 6,810 6,830 424,000
2012/10/04 6,930 7,000 6,920 6,950 270,850
2012/10/03 7,050 7,050 6,890 6,920 307,900
2012/10/02 7,090 7,110 6,970 6,980 332,000
2012/10/01 7,240 7,240 7,090 7,120 326,900
2012/09/28 7,460 7,480 7,170 7,250 789,500
2012/09/27 7,410 7,580 7,300 7,460 1,051,500
2012/09/26 8,140 8,280 8,130 8,160 241,950
2012/09/25 8,050 8,120 7,990 8,110 217,000
2012/09/24 8,000 8,080 7,960 8,080 189,700
2012/09/21 7,840 8,080 7,830 8,030 290,300
2012/09/20 7,860 7,880 7,750 7,780 267,800
2012/09/19 7,890 8,010 7,830 7,850 322,150
2012/09/18 8,010 8,020 7,870 7,890 193,650
2012/09/14 8,130 8,140 7,990 8,010 225,500
2012/09/13 8,060 8,130 8,030 8,110 234,850
2012/09/12 8,010 8,100 8,000 8,060 237,800
2012/09/11 7,900 8,010 7,870 8,000 238,200
2012/09/10 7,810 7,900 7,790 7,900 203,300
2012/09/07 7,900 7,900 7,760 7,800 166,750
2012/09/06 7,880 7,900 7,830 7,890 144,650
2012/09/05 7,820 7,920 7,740 7,920 245,300
2012/09/04 7,880 7,910 7,810 7,840 234,550
2012/09/03 7,850 7,960 7,850 7,890 314,250
2012/08/31 7,840 7,890 7,810 7,840 223,550
2012/08/30 7,710 7,810 7,710 7,810 159,300
2012/08/29 7,750 7,760 7,670 7,740 116,000
2012/08/28 7,750 7,760 7,680 7,730 173,900
2012/08/27 7,800 7,810 7,740 7,750 79,750
2012/08/24 7,750 7,840 7,730 7,800 208,250
2012/08/23 7,650 7,780 7,650 7,770 266,750
2012/08/22 7,560 7,670 7,540 7,650 335,700
2012/08/21 7,470 7,520 7,440 7,490 148,450
2012/08/20 7,320 7,470 7,320 7,420 197,100
2012/08/17 7,470 7,470 7,270 7,290 236,350
2012/08/16 7,460 7,510 7,400 7,460 90,700
2012/08/15 7,590 7,590 7,490 7,530 90,200
2012/08/14 7,560 7,620 7,530 7,590 177,550
2012/08/13 7,560 7,570 7,500 7,530 56,800
2012/08/10 7,510 7,570 7,500 7,540 67,500
2012/08/09 7,510 7,520 7,410 7,490 108,050
2012/08/08 7,580 7,650 7,470 7,500 128,150
2012/08/07 7,520 7,570 7,470 7,560 58,000
2012/08/06 7,550 7,590 7,470 7,540 112,850
2012/08/03 7,500 7,590 7,480 7,540 206,600
2012/08/02 7,500 7,550 7,370 7,550 269,300
2012/08/01 7,290 7,410 7,280 7,390 181,700
2012/07/31 7,380 7,400 7,250 7,320 176,850
2012/07/30 7,310 7,390 7,310 7,370 155,950
2012/07/27 7,290 7,400 7,290 7,340 174,400
2012/07/26 7,530 7,530 7,320 7,440 172,550
2012/07/25 7,540 7,590 7,480 7,500 143,550
2012/07/24 7,550 7,560 7,460 7,490 184,000
2012/07/23 7,550 7,620 7,530 7,550 148,900
2012/07/20 7,500 7,660 7,500 7,570 180,700
2012/07/19 7,610 7,690 7,600 7,650 236,400
2012/07/18 7,670 7,700 7,570 7,600 128,400
2012/07/17 7,630 7,700 7,610 7,640 190,800
2012/07/13 7,520 7,720 7,500 7,680 296,450
2012/07/12 7,500 7,530 7,430 7,470 147,300
2012/07/11 7,500 7,520 7,410 7,470 208,150
2012/07/10 7,510 7,570 7,470 7,480 240,950
2012/07/09 7,510 7,590 7,480 7,520 135,750
2012/07/06 7,620 7,650 7,540 7,580 184,850
2012/07/05 7,590 7,600 7,480 7,570 221,850
2012/07/04 7,520 7,600 7,490 7,590 192,700
2012/07/03 7,450 7,520 7,420 7,520 145,600
2012/07/02 7,540 7,550 7,350 7,420 216,600
2012/06/29 7,400 7,580 7,370 7,540 279,450
2012/06/28 7,250 7,430 7,240 7,400 420,100
2012/06/27 6,970 7,080 6,900 7,070 197,750
2012/06/26 6,890 6,950 6,850 6,890 147,300
2012/06/25 6,910 6,910 6,820 6,840 139,200
2012/06/22 6,870 6,950 6,820 6,900 198,950
2012/06/21 6,750 6,890 6,740 6,880 191,550
2012/06/20 6,740 6,780 6,710 6,730 259,050
2012/06/19 6,700 6,780 6,660 6,740 219,650
2012/06/18 6,750 6,760 6,630 6,680 162,400
2012/06/15 6,700 6,730 6,650 6,650 249,800
2012/06/14 6,810 6,830 6,720 6,750 163,800
2012/06/13 6,810 6,860 6,810 6,830 96,100
2012/06/12 6,860 6,890 6,810 6,850 132,350
2012/06/11 7,020 7,020 6,880 6,910 118,700
2012/06/08 7,010 7,020 6,860 6,920 193,100
2012/06/07 7,020 7,060 6,960 7,040 188,700
2012/06/06 7,110 7,110 6,980 7,050 161,650
2012/06/05 7,100 7,200 7,050 7,100 245,000
2012/06/04 6,950 7,120 6,950 7,080 174,800
2012/06/01 7,010 7,090 7,000 7,040 151,400
2012/05/31 6,890 7,100 6,860 7,080 443,200
2012/05/30 6,800 6,950 6,800 6,940 181,650
2012/05/29 6,750 6,850 6,730 6,840 133,500
2012/05/28 6,880 6,890 6,790 6,830 95,200
2012/05/25 6,900 6,900 6,800 6,860 146,200
2012/05/24 6,750 6,830 6,700 6,740 146,300
2012/05/23 6,880 6,880 6,740 6,760 253,200
2012/05/22 7,030 7,040 6,900 6,930 116,950
2012/05/21 6,940 7,050 6,930 7,030 127,900
2012/05/18 6,940 7,010 6,880 6,910 214,450
2012/05/17 6,980 7,060 6,980 7,020 105,500
2012/05/16 7,090 7,100 6,950 7,020 203,700
2012/05/15 7,120 7,170 7,080 7,120 108,650
2012/05/14 7,100 7,160 7,100 7,120 70,500
2012/05/11 7,180 7,200 7,120 7,120 79,050
2012/05/10 7,200 7,220 7,160 7,210 131,350
2012/05/09 7,370 7,370 7,220 7,230 192,200
2012/05/08 7,400 7,440 7,340 7,360 91,300
2012/05/07 7,300 7,450 7,260 7,410 167,850
2012/05/02 7,330 7,340 7,220 7,310 125,950
2012/05/01 7,380 7,380 7,300 7,330 97,200
2012/04/27 7,440 7,450 7,310 7,350 111,950
2012/04/26 7,400 7,410 7,330 7,410 81,900
2012/04/25 7,390 7,420 7,340 7,390 132,950
2012/04/24 7,240 7,290 7,220 7,280 72,100
2012/04/23 7,300 7,320 7,240 7,270 84,350
2012/04/20 7,280 7,330 7,240 7,310 95,400
2012/04/19 7,380 7,440 7,330 7,390 118,250
2012/04/18 7,410 7,480 7,390 7,460 211,050
2012/04/17 7,290 7,420 7,270 7,390 127,300
2012/04/16 7,250 7,370 7,230 7,340 122,650
2012/04/13 7,190 7,260 7,150 7,240 152,900
2012/04/12 7,300 7,310 7,190 7,210 108,650
2012/04/11 7,190 7,290 7,190 7,280 240,550
2012/04/10 7,220 7,260 7,190 7,260 164,600
2012/04/09 7,290 7,320 7,200 7,210 306,350
2012/04/06 7,280 7,350 7,250 7,290 190,800
2012/04/05 7,380 7,430 7,290 7,310 198,300
2012/04/04 7,490 7,520 7,360 7,390 183,100
2012/04/03 7,650 7,660 7,470 7,490 211,000
2012/04/02 7,610 7,650 7,490 7,540 311,350
2012/03/30 7,380 7,500 7,340 7,480 380,150
2012/03/29 7,280 7,380 7,280 7,380 156,750
2012/03/28 7,290 7,320 7,200 7,320 157,250
2012/03/27 7,260 7,290 7,160 7,280 155,500
2012/03/26 7,350 7,350 7,190 7,210 161,200
2012/03/23 7,150 7,310 7,120 7,290 580,500
2012/03/22 7,020 7,110 7,010 7,100 223,450
2012/03/21 6,940 7,020 6,920 7,000 191,900
2012/03/19 6,930 6,950 6,890 6,900 105,950
2012/03/16 6,970 6,970 6,900 6,930 225,050
2012/03/15 6,930 6,980 6,920 6,960 319,300
2012/03/14 6,950 6,990 6,910 6,910 233,800
2012/03/13 6,910 6,960 6,880 6,910 265,800
2012/03/12 6,960 7,000 6,900 6,900 292,050
2012/03/09 6,900 6,930 6,890 6,900 251,000
2012/03/08 6,990 6,990 6,900 6,920 253,550
2012/03/07 6,920 6,990 6,900 6,950 554,000
2012/03/06 6,870 6,920 6,840 6,850 277,100
2012/03/05 6,860 6,880 6,820 6,830 200,650
2012/03/02 6,950 6,950 6,860 6,870 171,350
2012/03/01 6,910 6,960 6,850 6,950 198,150
2012/02/29 6,870 6,920 6,850 6,870 263,100
2012/02/28 6,880 6,920 6,830 6,860 268,800
2012/02/27 7,040 7,040 6,840 6,850 436,200
2012/02/24 7,110 7,120 7,010 7,040 217,550
2012/02/23 7,080 7,140 7,030 7,140 379,000
2012/02/22 7,090 7,150 7,040 7,140 283,850
2012/02/21 6,830 7,000 6,820 6,990 216,700
2012/02/20 6,970 6,990 6,830 6,850 327,200
2012/02/17 6,970 7,030 6,940 6,990 223,000
2012/02/16 6,990 7,020 6,950 6,960 243,250
2012/02/15 7,100 7,110 7,010 7,010 588,300
2012/02/14 7,010 7,070 6,970 7,050 284,250
2012/02/13 7,020 7,060 6,950 7,040 320,100
2012/02/10 6,910 7,040 6,870 7,010 411,000
2012/02/09 6,820 6,840 6,750 6,800 375,550
2012/02/08 6,850 6,880 6,820 6,850 192,000
2012/02/07 6,930 6,960 6,840 6,870 198,050
2012/02/06 7,010 7,020 6,950 6,950 217,400
2012/02/03 7,000 7,030 6,950 7,000 140,100
2012/02/02 7,050 7,070 6,990 7,010 180,300
2012/02/01 7,050 7,100 6,980 7,000 200,950
2012/01/31 6,950 7,010 6,940 7,000 159,450
2012/01/30 7,000 7,070 6,960 6,960 207,100
2012/01/27 6,960 7,010 6,910 6,940 265,850
2012/01/26 6,980 7,000 6,910 6,990 180,150
2012/01/25 7,100 7,100 6,960 7,000 236,250
2012/01/24 6,930 7,120 6,920 7,110 317,000
2012/01/23 6,850 6,870 6,810 6,830 151,250
2012/01/20 7,000 7,010 6,830 6,850 403,050
2012/01/19 7,150 7,160 7,000 7,010 157,750
2012/01/18 7,250 7,250 7,140 7,160 108,250
2012/01/17 7,230 7,240 7,170 7,220 85,150
2012/01/16 7,120 7,190 7,090 7,170 104,750
2012/01/13 7,160 7,180 7,100 7,180 141,650
2012/01/12 7,250 7,270 7,150 7,180 102,750
2012/01/11 7,250 7,270 7,200 7,250 139,750
2012/01/10 7,230 7,270 7,210 7,230 119,350
2012/01/06 7,240 7,240 7,140 7,170 142,950
2012/01/05 7,250 7,250 7,190 7,200 116,250
2012/01/04 7,250 7,260 7,190 7,200 114,100

このページの先頭へ