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
2017/12/29 16,045 16,110 15,970 16,065 580,400
2017/12/28 15,900 16,135 15,850 16,035 580,200
2017/12/27 15,950 16,025 15,765 15,865 704,100
2017/12/26 16,215 16,230 15,820 15,865 931,800
2017/12/25 15,800 16,080 15,515 16,015 1,745,300
2017/12/22 17,105 17,145 16,915 17,115 455,400
2017/12/21 17,230 17,230 16,985 17,150 338,900
2017/12/20 17,550 17,605 17,215 17,275 413,200
2017/12/19 17,435 17,655 17,415 17,570 502,500
2017/12/18 17,490 17,490 17,255 17,380 521,300
2017/12/15 17,325 17,440 17,175 17,280 424,800
2017/12/14 17,345 17,435 17,260 17,325 364,800
2017/12/13 17,525 17,655 17,280 17,370 368,200
2017/12/12 17,830 17,845 17,530 17,565 288,700
2017/12/11 17,720 17,825 17,505 17,725 371,100
2017/12/08 17,495 17,875 17,480 17,695 795,000
2017/12/07 18,020 18,185 17,870 17,895 553,100
2017/12/06 18,535 18,740 18,075 18,075 682,200
2017/12/05 18,185 18,770 18,160 18,750 538,500
2017/12/04 18,280 18,400 18,100 18,120 295,400
2017/12/01 18,310 18,365 18,090 18,100 373,600
2017/11/30 18,290 18,395 18,080 18,335 655,400
2017/11/29 18,300 18,610 18,255 18,610 713,900
2017/11/28 17,865 18,335 17,860 18,145 578,500
2017/11/27 17,915 17,990 17,620 17,730 458,800
2017/11/24 17,310 17,955 17,295 17,870 629,700
2017/11/22 17,445 17,525 17,195 17,250 438,400
2017/11/21 17,690 17,700 17,430 17,445 660,000
2017/11/20 17,295 17,710 17,230 17,690 743,000
2017/11/17 16,830 17,225 16,685 17,165 961,300
2017/11/16 16,400 16,680 16,265 16,605 529,100
2017/11/15 16,415 16,565 16,410 16,495 303,000
2017/11/14 16,395 16,595 16,370 16,465 265,400
2017/11/13 16,450 16,480 16,315 16,325 277,700
2017/11/10 16,450 16,600 16,395 16,570 289,500
2017/11/09 16,785 16,860 16,525 16,660 475,400
2017/11/08 16,870 16,890 16,675 16,710 416,100
2017/11/07 16,410 16,975 16,400 16,915 760,500
2017/11/06 16,600 16,610 16,405 16,440 321,600
2017/11/02 16,600 16,645 16,465 16,620 289,400
2017/11/01 16,550 16,575 16,425 16,535 289,200
2017/10/31 16,400 16,470 16,235 16,455 349,400
2017/10/30 16,440 16,460 16,310 16,400 689,700
2017/10/27 16,650 16,660 16,400 16,500 475,200
2017/10/26 16,490 16,630 16,450 16,600 335,700
2017/10/25 16,980 17,070 16,600 16,640 521,500
2017/10/24 16,790 16,930 16,750 16,930 369,700
2017/10/23 17,000 17,010 16,750 16,790 539,400
2017/10/20 16,580 16,900 16,570 16,860 557,700
2017/10/19 16,450 16,640 16,400 16,610 438,500
2017/10/18 16,500 16,520 16,330 16,400 372,700
2017/10/17 16,050 16,540 15,940 16,520 875,500
2017/10/16 16,110 16,140 16,000 16,000 327,900
2017/10/13 16,110 16,180 15,960 16,090 508,600
2017/10/12 16,270 16,280 16,130 16,140 307,900
2017/10/11 16,080 16,220 15,990 16,210 439,700
2017/10/10 16,030 16,180 16,000 16,130 462,900
2017/10/06 16,190 16,220 15,980 16,020 506,500
2017/10/05 16,040 16,350 16,020 16,160 470,700
2017/10/04 16,100 16,450 16,100 16,190 784,100
2017/10/03 16,020 16,040 15,860 15,940 581,000
2017/10/02 16,220 16,220 15,800 15,850 814,700
2017/09/29 16,350 16,360 15,970 16,090 1,063,300
2017/09/28 17,000 17,010 16,280 16,430 1,896,100
2017/09/27 17,500 17,600 17,210 17,600 549,100
2017/09/26 17,500 17,610 17,240 17,340 531,400
2017/09/25 17,500 17,660 17,460 17,590 454,000
2017/09/22 17,340 17,420 17,240 17,320 445,900
2017/09/21 17,370 17,410 17,140 17,160 552,500
2017/09/20 17,200 17,560 17,160 17,510 697,900
2017/09/19 16,600 17,500 16,380 17,250 1,659,200
2017/09/15 17,930 18,080 17,830 18,000 326,800
2017/09/14 17,890 18,230 17,860 18,060 251,900
2017/09/13 18,030 18,100 17,930 18,000 264,400
2017/09/12 17,990 18,050 17,810 17,980 321,600
2017/09/11 17,700 18,050 17,620 17,990 371,500
2017/09/08 17,390 17,600 17,300 17,500 390,500
2017/09/07 17,130 17,340 17,060 17,310 324,700
2017/09/06 16,680 17,130 16,590 17,080 333,700
2017/09/05 16,830 16,960 16,660 16,690 301,900
2017/09/04 16,840 16,870 16,670 16,750 195,400
2017/09/01 17,130 17,130 16,850 16,890 214,400
2017/08/31 17,010 17,090 16,890 16,980 316,300
2017/08/30 17,360 17,420 17,110 17,140 262,800
2017/08/29 16,870 17,200 16,850 17,170 366,800
2017/08/28 16,830 16,880 16,740 16,850 160,100
2017/08/25 16,870 16,870 16,730 16,790 219,600
2017/08/24 16,850 17,020 16,840 16,930 360,400
2017/08/23 16,570 16,930 16,520 16,850 839,100
2017/08/22 16,110 16,250 15,980 16,040 296,800
2017/08/21 16,030 16,150 16,010 16,070 267,500
2017/08/18 16,170 16,170 15,920 15,970 415,500
2017/08/17 16,490 16,500 16,270 16,280 249,900
2017/08/16 16,280 16,310 16,060 16,190 339,600
2017/08/15 16,300 16,580 16,270 16,450 371,500
2017/08/14 16,330 16,420 16,220 16,220 341,100
2017/08/10 16,370 16,510 16,330 16,470 320,700
2017/08/09 16,570 16,680 16,380 16,540 347,700
2017/08/08 16,670 16,730 16,480 16,600 344,400
2017/08/07 16,610 16,800 16,600 16,700 390,400
2017/08/04 16,500 16,710 16,450 16,540 404,400
2017/08/03 16,250 16,660 16,220 16,610 690,900
2017/08/02 15,990 16,260 15,950 16,250 774,700
2017/08/01 15,560 15,930 15,520 15,820 386,300
2017/07/31 15,570 15,620 15,460 15,560 310,900
2017/07/28 15,560 15,640 15,450 15,570 313,300
2017/07/27 15,420 15,730 15,420 15,600 512,900
2017/07/26 15,530 15,550 15,180 15,300 454,100
2017/07/25 15,260 15,510 15,150 15,510 886,900
2017/07/24 14,760 14,970 14,760 14,960 447,800
2017/07/21 14,990 15,020 14,760 14,760 389,500
2017/07/20 15,010 15,100 15,000 15,050 310,700
2017/07/19 14,640 15,050 14,630 14,990 376,700
2017/07/18 14,760 14,790 14,630 14,690 425,700
2017/07/14 15,040 15,040 14,780 14,810 512,100
2017/07/13 14,980 15,040 14,930 14,980 241,400
2017/07/12 15,010 15,080 14,940 14,950 291,900
2017/07/11 15,000 15,040 14,880 15,010 305,600
2017/07/10 15,140 15,140 14,930 15,000 385,500
2017/07/07 15,140 15,240 15,100 15,220 515,500
2017/07/06 15,120 15,240 15,120 15,210 636,700
2017/07/05 14,810 15,120 14,750 15,120 559,700
2017/07/04 14,960 14,980 14,750 14,780 433,800
2017/07/03 15,000 15,020 14,810 14,960 550,700
2017/06/30 15,100 15,130 14,930 15,040 1,050,200
2017/06/29 15,360 15,500 15,000 15,070 1,916,100
2017/06/28 16,520 16,540 16,070 16,160 517,700
2017/06/27 16,950 16,950 16,650 16,700 326,000
2017/06/26 16,570 16,840 16,480 16,790 327,700
2017/06/23 16,580 16,640 16,460 16,550 352,000
2017/06/22 16,900 16,920 16,700 16,720 263,000
2017/06/21 16,860 16,960 16,830 16,840 243,200
2017/06/20 16,900 16,990 16,820 16,880 236,700
2017/06/19 16,550 16,760 16,540 16,750 290,100
2017/06/16 16,770 16,900 16,530 16,560 407,100
2017/06/15 16,520 16,860 16,520 16,800 408,600
2017/06/14 16,580 16,730 16,520 16,590 395,500
2017/06/13 16,500 16,710 16,430 16,540 421,100
2017/06/12 16,540 16,640 16,230 16,520 394,900
2017/06/09 16,550 16,610 16,320 16,490 426,500
2017/06/08 16,850 16,850 16,560 16,630 377,800
2017/06/07 16,810 16,930 16,650 16,850 371,700
2017/06/06 17,060 17,300 16,880 16,890 428,100
2017/06/05 16,160 17,050 16,160 16,940 586,100
2017/06/02 16,380 16,390 16,110 16,150 455,600
2017/06/01 16,210 16,360 16,180 16,360 213,800
2017/05/31 16,180 16,330 16,120 16,190 307,600
2017/05/30 16,090 16,240 16,030 16,200 271,500
2017/05/29 15,740 16,060 15,730 16,000 229,600
2017/05/26 15,920 15,970 15,730 15,760 352,000
2017/05/25 16,140 16,140 15,850 15,860 351,600
2017/05/24 16,170 16,320 16,110 16,140 342,700
2017/05/23 15,950 16,210 15,920 16,020 349,300
2017/05/22 15,950 16,090 15,800 15,920 230,100
2017/05/19 16,130 16,150 15,960 16,000 311,700
2017/05/18 15,950 16,220 15,880 16,110 484,500
2017/05/17 15,850 16,010 15,760 16,010 345,500
2017/05/16 16,050 16,150 15,880 15,950 349,900
2017/05/15 15,760 16,010 15,730 15,930 375,900
2017/05/12 15,500 15,780 15,450 15,780 585,100
2017/05/11 15,100 15,560 15,050 15,560 577,500
2017/05/10 15,040 15,050 14,890 15,010 287,700
2017/05/09 14,840 15,020 14,800 15,010 382,500
2017/05/08 14,460 14,840 14,390 14,790 635,900
2017/05/02 14,490 14,600 14,460 14,540 250,600
2017/05/01 14,470 14,590 14,430 14,510 212,600
2017/04/28 14,600 14,620 14,440 14,510 430,800
2017/04/27 14,430 14,710 14,420 14,670 470,100
2017/04/26 14,580 14,590 14,400 14,490 634,300
2017/04/25 14,740 14,820 14,630 14,710 545,900
2017/04/24 15,050 15,050 14,830 15,000 359,000
2017/04/21 15,140 15,150 14,870 14,980 500,500
2017/04/20 14,990 15,190 14,950 15,140 533,700
2017/04/19 14,880 15,080 14,760 14,850 345,200
2017/04/18 14,930 14,940 14,710 14,740 316,200
2017/04/17 14,360 14,790 14,350 14,770 414,200
2017/04/14 14,650 14,720 14,420 14,430 589,000
2017/04/13 14,880 15,030 14,760 14,860 606,800
2017/04/12 14,910 15,080 14,840 15,080 557,100
2017/04/11 15,070 15,180 14,950 15,000 503,300
2017/04/10 15,320 15,380 15,060 15,090 700,300
2017/04/07 14,800 15,130 14,720 15,100 1,137,500
2017/04/06 14,700 14,720 14,320 14,350 544,800
2017/04/05 14,440 14,660 14,380 14,610 530,200
2017/04/04 14,380 14,560 14,370 14,440 681,500
2017/04/03 14,260 14,300 14,090 14,240 463,400
2017/03/31 14,060 14,270 13,990 14,070 587,900
2017/03/30 14,220 14,270 13,880 13,960 448,900
2017/03/29 13,600 14,090 13,590 14,080 1,097,300
2017/03/28 13,400 13,470 13,220 13,260 438,700
2017/03/27 13,250 13,400 13,250 13,340 286,100
2017/03/24 13,250 13,440 13,230 13,400 317,000
2017/03/23 13,430 13,450 13,120 13,280 509,800
2017/03/22 13,490 13,630 13,430 13,520 547,900
2017/03/21 13,380 13,490 13,330 13,480 345,200
2017/03/17 13,360 13,410 13,220 13,270 326,700
2017/03/16 13,280 13,410 13,260 13,380 398,100
2017/03/15 13,300 13,320 13,220 13,290 197,600
2017/03/14 13,120 13,320 13,120 13,310 206,700
2017/03/13 13,170 13,290 13,120 13,150 236,500
2017/03/10 13,350 13,370 13,210 13,240 428,600
2017/03/09 13,180 13,290 13,100 13,260 360,200
2017/03/08 12,960 13,150 12,960 13,030 336,800
2017/03/07 12,870 12,970 12,810 12,940 184,900
2017/03/06 12,920 12,960 12,790 12,870 215,800
2017/03/03 13,180 13,180 12,910 12,990 235,100
2017/03/02 13,310 13,330 13,080 13,110 472,800
2017/03/01 13,200 13,350 13,150 13,270 464,700
2017/02/28 12,970 13,140 12,940 13,080 392,600
2017/02/27 12,790 13,010 12,770 12,970 336,700
2017/02/24 12,910 12,940 12,780 12,880 279,700
2017/02/23 12,540 12,960 12,540 12,930 546,700
2017/02/22 12,300 12,550 12,300 12,540 315,800
2017/02/21 12,240 12,340 12,220 12,280 165,900
2017/02/20 12,340 12,380 12,230 12,250 217,000
2017/02/17 12,280 12,350 12,190 12,330 230,200
2017/02/16 12,570 12,570 12,260 12,330 395,800
2017/02/15 12,760 12,770 12,530 12,590 496,800
2017/02/14 12,620 12,660 12,540 12,600 237,900
2017/02/13 12,470 12,580 12,420 12,570 265,200
2017/02/10 12,390 12,460 12,330 12,440 254,600
2017/02/09 12,460 12,500 12,250 12,260 273,200
2017/02/08 12,450 12,550 12,360 12,460 225,400
2017/02/07 12,480 12,480 12,330 12,340 299,900
2017/02/06 12,620 12,640 12,480 12,580 183,100
2017/02/03 12,730 12,770 12,560 12,590 231,700
2017/02/02 12,770 12,870 12,710 12,750 375,200
2017/02/01 12,650 12,810 12,610 12,800 282,700
2017/01/31 12,600 12,730 12,530 12,620 304,300
2017/01/30 12,700 12,760 12,570 12,660 263,700
2017/01/27 12,840 12,890 12,650 12,680 313,300
2017/01/26 12,500 12,730 12,400 12,710 379,600
2017/01/25 12,460 12,520 12,280 12,380 313,800
2017/01/24 12,450 12,490 12,360 12,390 198,400
2017/01/23 12,600 12,630 12,430 12,440 255,100
2017/01/20 12,570 12,680 12,480 12,600 269,900
2017/01/19 12,780 12,820 12,570 12,570 361,900
2017/01/18 12,740 12,850 12,700 12,780 318,500
2017/01/17 12,810 12,910 12,710 12,800 288,000
2017/01/16 12,890 12,980 12,760 12,820 288,300
2017/01/13 12,860 13,050 12,850 12,890 399,700
2017/01/12 13,000 13,020 12,650 12,860 531,000
2017/01/11 13,310 13,310 13,030 13,100 558,600
2017/01/10 13,450 13,530 13,330 13,350 432,200
2017/01/06 13,270 13,610 13,260 13,530 368,500
2017/01/05 13,350 13,390 13,260 13,380 318,400
2017/01/04 13,400 13,490 13,330 13,380 452,100

このページの先頭へ