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
2016/12/30 13,320 13,470 13,320 13,360 211,900
2016/12/29 13,450 13,460 13,310 13,390 282,000
2016/12/28 13,420 13,480 13,330 13,380 226,100
2016/12/27 13,170 13,370 13,150 13,330 344,200
2016/12/26 13,290 13,290 12,900 13,220 476,100
2016/12/22 13,100 13,130 12,940 12,990 337,300
2016/12/21 13,000 13,140 12,880 12,910 365,300
2016/12/20 12,930 13,230 12,900 13,070 577,100
2016/12/19 12,590 12,950 12,560 12,930 475,300
2016/12/16 12,480 12,610 12,460 12,530 403,800
2016/12/15 12,270 12,620 12,260 12,480 591,100
2016/12/14 12,170 12,330 12,150 12,250 467,900
2016/12/13 12,000 12,170 11,870 12,150 464,100
2016/12/12 11,750 11,980 11,710 11,920 558,500
2016/12/09 11,480 11,690 11,440 11,600 438,800
2016/12/08 11,650 11,670 11,560 11,630 376,200
2016/12/07 11,660 11,670 11,540 11,580 329,200
2016/12/06 11,800 11,810 11,570 11,600 345,700
2016/12/05 11,720 11,810 11,590 11,730 285,000
2016/12/02 11,870 11,970 11,650 11,720 318,600
2016/12/01 12,020 12,030 11,830 11,880 534,000
2016/11/30 12,060 12,150 11,940 11,940 648,300
2016/11/29 12,050 12,220 12,010 12,040 375,100
2016/11/28 11,870 12,230 11,840 12,180 667,600
2016/11/25 11,840 11,850 11,650 11,730 361,200
2016/11/24 11,930 11,950 11,680 11,740 451,800
2016/11/22 11,520 11,900 11,520 11,800 436,500
2016/11/21 11,460 11,590 11,400 11,520 494,100
2016/11/18 11,490 11,520 11,290 11,400 661,500
2016/11/17 11,690 11,780 11,540 11,600 412,700
2016/11/16 11,590 11,690 11,410 11,680 471,000
2016/11/15 11,640 11,710 11,330 11,540 562,600
2016/11/14 11,570 11,830 11,450 11,780 449,200
2016/11/11 12,160 12,180 11,510 11,570 741,300
2016/11/10 12,410 12,430 11,980 12,230 629,700
2016/11/09 12,390 12,480 11,950 12,350 647,500
2016/11/08 12,140 12,370 12,110 12,330 249,400
2016/11/07 12,420 12,450 12,080 12,140 351,000
2016/11/04 12,250 12,380 12,180 12,330 267,600
2016/11/02 12,420 12,460 12,280 12,380 261,800
2016/11/01 12,570 12,570 12,460 12,550 186,100
2016/10/31 12,510 12,690 12,380 12,570 288,200
2016/10/28 12,810 12,810 12,360 12,530 403,600
2016/10/27 12,760 12,830 12,720 12,780 317,300
2016/10/26 12,560 12,790 12,560 12,750 370,200
2016/10/25 12,420 12,520 12,350 12,480 229,800
2016/10/24 12,350 12,480 12,290 12,380 306,400
2016/10/21 12,380 12,420 12,210 12,280 387,000
2016/10/20 12,350 12,460 12,350 12,450 289,000
2016/10/19 12,340 12,630 12,310 12,510 511,700
2016/10/18 12,090 12,330 12,060 12,320 353,900
2016/10/17 11,950 12,090 11,910 12,090 236,600
2016/10/14 11,930 12,050 11,900 11,980 184,400
2016/10/13 11,910 11,990 11,860 11,960 248,800
2016/10/12 11,880 12,050 11,860 11,920 237,200
2016/10/11 11,890 12,040 11,850 11,980 221,600
2016/10/07 12,000 12,050 11,830 11,890 303,300
2016/10/06 11,970 12,180 11,810 12,130 423,000
2016/10/05 12,090 12,120 11,970 12,090 282,700
2016/10/04 12,150 12,210 11,990 12,090 409,200
2016/10/03 12,240 12,380 12,090 12,310 451,000
2016/09/30 11,940 12,080 11,860 12,050 449,200
2016/09/29 12,110 12,230 11,910 11,980 479,500
2016/09/28 12,400 12,670 11,980 12,240 1,010,500
2016/09/27 11,650 11,980 11,620 11,980 642,200
2016/09/26 11,970 12,120 11,750 11,800 585,000
2016/09/23 11,520 11,750 11,410 11,740 571,700
2016/09/21 11,200 11,340 11,130 11,330 353,300
2016/09/20 11,290 11,320 11,050 11,160 413,100
2016/09/16 11,010 11,330 11,010 11,300 478,600
2016/09/15 10,980 11,080 10,950 11,000 218,000
2016/09/14 11,050 11,210 10,990 11,010 364,500
2016/09/13 10,990 11,150 10,970 11,050 290,700
2016/09/12 10,760 11,030 10,760 10,980 266,700
2016/09/09 10,920 11,050 10,910 11,010 314,800
2016/09/08 11,000 11,080 10,890 10,960 414,700
2016/09/07 11,150 11,350 11,120 11,160 410,300
2016/09/06 10,940 11,130 10,840 11,060 349,000
2016/09/05 10,990 11,070 10,740 10,940 334,100
2016/09/02 10,810 11,140 10,810 10,910 487,400
2016/09/01 10,540 10,820 10,530 10,740 570,500
2016/08/31 10,620 10,680 10,360 10,490 613,900
2016/08/30 10,770 10,770 10,560 10,740 390,000
2016/08/29 11,080 11,090 10,610 10,770 730,400
2016/08/26 11,550 11,590 10,880 10,900 1,009,300
2016/08/25 11,320 11,520 11,260 11,480 452,000
2016/08/24 11,290 11,330 10,840 11,170 1,085,000
2016/08/23 11,560 11,860 11,560 11,830 317,000
2016/08/22 11,300 11,510 11,290 11,470 299,700
2016/08/19 11,680 11,680 11,200 11,260 454,300
2016/08/18 11,670 11,850 11,530 11,620 393,000
2016/08/17 11,990 12,000 11,590 11,670 432,400
2016/08/16 12,070 12,110 11,830 11,990 449,100
2016/08/15 12,130 12,160 11,860 11,880 246,200
2016/08/12 12,040 12,210 11,970 12,130 243,700
2016/08/10 11,900 12,000 11,730 11,950 226,300
2016/08/09 11,530 11,950 11,480 11,890 415,200
2016/08/08 11,760 11,790 11,410 11,540 362,100
2016/08/05 11,360 11,910 11,350 11,560 624,200
2016/08/04 12,300 12,330 11,540 11,560 693,100
2016/08/03 12,300 12,490 12,270 12,390 351,100
2016/08/02 12,400 12,590 12,400 12,400 291,200
2016/08/01 12,560 12,720 12,360 12,620 337,800
2016/07/29 12,360 12,800 12,260 12,740 518,600
2016/07/28 12,320 12,420 12,160 12,360 374,900
2016/07/27 12,550 12,630 12,330 12,340 396,600
2016/07/26 12,420 12,640 12,410 12,500 290,000
2016/07/25 12,570 12,630 12,320 12,420 419,100
2016/07/22 12,420 12,730 12,380 12,530 383,400
2016/07/21 13,150 13,150 12,590 12,660 491,000
2016/07/20 12,880 13,130 12,800 13,100 472,400
2016/07/19 12,370 12,870 12,280 12,830 706,600
2016/07/15 13,100 13,100 12,400 12,670 860,100
2016/07/14 13,110 13,240 12,900 13,230 602,300
2016/07/13 13,210 13,430 13,190 13,300 647,500
2016/07/12 13,300 13,460 13,080 13,390 637,500
2016/07/11 13,360 13,560 13,270 13,340 437,200
2016/07/08 13,340 13,380 13,100 13,120 338,800
2016/07/07 13,560 13,580 13,200 13,270 452,300
2016/07/06 13,080 13,490 13,030 13,460 575,800
2016/07/05 13,200 13,330 13,080 13,280 461,500
2016/07/04 13,430 13,630 13,240 13,370 458,700
2016/07/01 13,230 13,580 13,050 13,320 1,033,400
2016/06/30 12,500 12,510 12,180 12,340 754,300
2016/06/29 12,550 12,840 12,320 12,610 719,100
2016/06/28 12,580 13,020 12,530 12,850 514,400
2016/06/27 12,530 13,100 12,470 12,870 760,900
2016/06/24 12,260 12,340 11,640 12,210 793,700
2016/06/23 12,400 12,470 12,220 12,290 745,300
2016/06/22 11,620 11,840 11,560 11,800 458,500
2016/06/21 11,260 11,510 11,190 11,470 323,400
2016/06/20 11,360 11,400 11,240 11,360 282,200
2016/06/17 11,260 11,340 11,170 11,210 358,900
2016/06/16 11,260 11,330 11,100 11,130 309,600
2016/06/15 11,220 11,360 11,140 11,300 276,100
2016/06/14 11,150 11,280 11,090 11,230 307,400
2016/06/13 11,340 11,360 11,220 11,260 279,800
2016/06/10 11,540 11,560 11,420 11,500 360,700
2016/06/09 11,470 11,510 11,410 11,460 236,000
2016/06/08 11,310 11,460 11,120 11,460 330,000
2016/06/07 11,230 11,530 11,180 11,440 368,000
2016/06/06 11,190 11,360 11,110 11,220 257,600
2016/06/03 11,080 11,180 11,010 11,160 237,800
2016/06/02 11,060 11,190 10,960 11,020 252,000
2016/06/01 11,160 11,230 11,110 11,160 313,900
2016/05/31 11,070 11,260 11,030 11,260 734,600
2016/05/30 10,960 11,250 10,900 11,210 268,200
2016/05/27 11,160 11,160 10,990 11,080 325,200
2016/05/26 11,250 11,470 11,080 11,160 519,000
2016/05/25 10,790 11,130 10,740 11,050 523,700
2016/05/24 10,460 10,580 10,420 10,450 287,900
2016/05/23 10,420 10,480 10,340 10,480 262,100
2016/05/20 10,510 10,550 10,420 10,460 288,300
2016/05/19 10,590 10,640 10,410 10,450 218,100
2016/05/18 10,540 10,630 10,450 10,570 358,600
2016/05/17 10,600 10,730 10,570 10,680 237,800
2016/05/16 10,750 10,800 10,520 10,550 223,200
2016/05/13 10,700 10,770 10,560 10,690 344,200
2016/05/12 10,520 10,640 10,440 10,610 388,100
2016/05/11 10,720 10,740 10,520 10,590 276,300
2016/05/10 10,350 10,680 10,340 10,670 457,700
2016/05/09 10,250 10,510 10,240 10,500 417,400
2016/05/06 9,960 10,170 9,960 10,140 323,300
2016/05/02 9,940 10,060 9,890 10,040 329,700
2016/04/28 10,460 10,520 10,250 10,280 345,300
2016/04/27 10,560 10,600 10,340 10,380 354,700
2016/04/26 10,480 10,640 10,440 10,560 234,200
2016/04/25 10,450 10,480 10,370 10,460 279,500
2016/04/22 10,460 10,650 10,450 10,580 378,200
2016/04/21 10,600 10,720 10,550 10,600 313,800
2016/04/20 10,660 10,740 10,430 10,460 335,700
2016/04/19 10,430 10,590 10,410 10,590 311,600
2016/04/18 10,200 10,520 10,200 10,220 393,700
2016/04/15 10,280 10,530 10,240 10,480 398,100
2016/04/14 10,640 10,640 10,370 10,500 673,900
2016/04/13 10,470 10,630 10,350 10,620 435,900
2016/04/12 10,380 10,410 10,300 10,380 332,800
2016/04/11 10,310 10,430 10,250 10,410 373,700
2016/04/08 10,070 10,480 10,010 10,380 656,900
2016/04/07 10,140 10,240 9,930 10,220 505,900
2016/04/06 10,160 10,260 9,950 10,210 505,400
2016/04/05 10,360 10,440 10,170 10,180 590,600
2016/04/04 10,300 10,380 10,200 10,220 461,200
2016/04/01 10,230 10,270 10,060 10,190 608,300
2016/03/31 10,270 10,440 10,170 10,310 664,500
2016/03/30 10,380 10,550 10,350 10,390 574,000
2016/03/29 10,500 10,500 10,140 10,350 901,800
2016/03/28 9,800 9,840 9,600 9,730 404,900
2016/03/25 9,760 9,850 9,630 9,760 305,300
2016/03/24 9,690 9,870 9,680 9,760 400,100
2016/03/23 9,540 9,770 9,490 9,640 413,300
2016/03/22 9,470 9,570 9,350 9,440 374,700
2016/03/18 9,460 9,540 9,240 9,400 440,000
2016/03/17 9,540 9,590 9,390 9,460 402,000
2016/03/16 9,440 9,690 9,440 9,540 291,600
2016/03/15 9,470 9,630 9,360 9,530 548,000
2016/03/14 9,600 9,650 9,500 9,610 268,500
2016/03/11 9,290 9,540 9,290 9,400 467,000
2016/03/10 9,060 9,410 9,040 9,360 487,600
2016/03/09 9,170 9,270 8,990 9,010 266,000
2016/03/08 9,090 9,250 9,000 9,180 405,400
2016/03/07 9,280 9,280 9,120 9,130 348,600
2016/03/04 9,050 9,150 8,930 9,130 267,000
2016/03/03 9,090 9,130 8,950 9,090 257,200
2016/03/02 9,070 9,090 8,930 9,070 352,600
2016/03/01 8,680 8,920 8,630 8,840 387,500
2016/02/29 8,970 9,010 8,670 8,670 437,000
2016/02/26 8,860 8,990 8,820 8,890 460,700
2016/02/25 8,630 8,830 8,580 8,780 600,700
2016/02/24 8,230 8,570 8,200 8,530 470,000
2016/02/23 8,510 8,600 8,230 8,280 349,700
2016/02/22 8,230 8,480 8,170 8,420 375,100
2016/02/19 8,310 8,380 8,140 8,260 389,000
2016/02/18 8,490 8,770 8,300 8,320 512,000
2016/02/17 8,200 8,540 8,090 8,190 831,600
2016/02/16 8,220 8,310 8,030 8,040 859,900
2016/02/15 8,330 8,330 8,030 8,240 878,800
2016/02/12 7,700 8,160 7,700 7,930 1,105,100
2016/02/10 8,560 8,630 7,930 8,080 1,071,000
2016/02/09 8,860 8,890 8,470 8,490 684,000
2016/02/08 8,920 9,230 8,820 9,160 602,300
2016/02/05 9,250 9,290 9,060 9,170 675,600
2016/02/04 9,860 9,950 9,560 9,590 428,000
2016/02/03 9,790 9,960 9,780 9,890 361,900
2016/02/02 9,640 10,040 9,610 9,940 325,900
2016/02/01 9,880 9,950 9,720 9,940 439,700
2016/01/29 9,440 9,710 9,410 9,650 596,400
2016/01/28 9,250 9,610 9,200 9,480 485,600
2016/01/27 9,370 9,410 9,240 9,320 364,200
2016/01/26 9,240 9,300 8,980 9,140 809,200
2016/01/25 9,190 9,390 9,130 9,360 520,300
2016/01/22 8,800 9,020 8,620 9,000 375,000
2016/01/21 8,820 8,930 8,540 8,540 410,200
2016/01/20 9,170 9,240 8,820 8,820 450,900
2016/01/19 9,200 9,300 9,120 9,170 392,800
2016/01/18 9,100 9,410 9,090 9,350 420,000
2016/01/15 9,320 9,410 9,260 9,340 433,000
2016/01/14 9,120 9,250 9,010 9,170 359,800
2016/01/13 9,250 9,460 9,250 9,390 358,800
2016/01/12 9,260 9,410 9,060 9,080 760,400
2016/01/08 9,300 9,660 9,280 9,470 517,100
2016/01/07 9,630 9,690 9,300 9,370 694,600
2016/01/06 9,880 9,910 9,620 9,730 405,600
2016/01/05 9,910 9,990 9,780 9,930 301,700
2016/01/04 10,150 10,270 9,930 9,980 389,500

このページの先頭へ