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
2018/12/28 13,665 13,885 13,470 13,730 604,900
2018/12/27 14,055 14,440 14,000 14,240 484,000
2018/12/26 13,440 13,935 13,340 13,680 363,600
2018/12/25 13,635 13,685 13,330 13,430 606,800
2018/12/21 14,200 14,300 13,865 13,885 472,300
2018/12/20 14,500 14,705 14,265 14,325 329,900
2018/12/19 14,620 14,660 14,470 14,585 259,600
2018/12/18 14,655 14,760 14,500 14,565 255,000
2018/12/17 14,865 14,980 14,650 14,780 270,100
2018/12/14 14,715 14,950 14,660 14,865 400,500
2018/12/13 15,000 15,000 14,660 14,820 273,300
2018/12/12 14,665 14,915 14,615 14,890 236,000
2018/12/11 14,500 14,655 14,460 14,565 298,800
2018/12/10 14,620 14,705 14,455 14,490 225,700
2018/12/07 14,725 14,980 14,680 14,920 332,400
2018/12/06 14,675 14,780 14,530 14,625 298,400
2018/12/05 14,655 14,995 14,570 14,885 217,700
2018/12/04 15,230 15,290 14,950 14,955 274,900
2018/12/03 15,360 15,385 15,140 15,190 192,600
2018/11/30 15,165 15,290 15,125 15,205 363,500
2018/11/29 15,390 15,395 15,105 15,130 316,400
2018/11/28 14,810 15,315 14,735 15,265 529,300
2018/11/27 14,650 14,680 14,410 14,620 311,900
2018/11/26 14,600 14,870 14,395 14,690 459,600
2018/11/22 13,975 14,325 13,920 14,275 310,600
2018/11/21 13,985 14,105 13,880 13,920 563,900
2018/11/20 14,400 14,530 14,275 14,285 290,600
2018/11/19 14,530 14,615 14,440 14,595 178,400
2018/11/16 14,385 14,580 14,280 14,495 267,600
2018/11/15 14,245 14,490 14,200 14,450 249,600
2018/11/14 14,485 14,570 14,260 14,290 206,900
2018/11/13 14,375 14,510 14,200 14,485 196,000
2018/11/12 14,690 14,785 14,500 14,545 192,400
2018/11/09 14,840 14,980 14,665 14,695 202,800
2018/11/08 14,920 14,930 14,735 14,740 262,400
2018/11/07 14,660 14,825 14,570 14,730 284,500
2018/11/06 14,600 14,705 14,560 14,605 159,400
2018/11/05 14,775 14,815 14,600 14,610 260,400
2018/11/02 14,325 14,770 14,300 14,745 374,000
2018/11/01 14,600 14,685 14,235 14,295 412,300
2018/10/31 14,400 14,735 14,315 14,735 481,900
2018/10/30 13,950 14,475 13,950 14,315 1,080,300
2018/10/29 14,000 14,230 13,965 14,040 331,400
2018/10/26 14,100 14,195 13,820 13,905 386,400
2018/10/25 14,110 14,245 13,980 14,085 369,600
2018/10/24 14,565 14,660 14,380 14,430 429,200
2018/10/23 14,940 14,950 14,350 14,350 504,500
2018/10/22 14,855 15,080 14,745 15,045 271,300
2018/10/19 15,075 15,080 14,785 14,910 281,500
2018/10/18 15,180 15,245 15,085 15,190 240,500
2018/10/17 15,345 15,390 15,075 15,200 369,700
2018/10/16 15,105 15,205 15,005 15,150 270,700
2018/10/15 15,260 15,470 15,075 15,085 436,300
2018/10/12 15,235 15,380 15,150 15,250 509,500
2018/10/11 14,825 15,155 14,775 15,085 679,500
2018/10/10 15,310 15,585 15,260 15,325 596,400
2018/10/09 15,705 15,775 15,220 15,245 647,500
2018/10/05 15,880 15,905 15,750 15,815 478,300
2018/10/04 16,180 16,180 15,905 15,920 666,400
2018/10/03 16,430 16,495 16,250 16,295 286,200
2018/10/02 16,310 16,495 16,235 16,380 582,200
2018/10/01 16,165 16,290 16,010 16,225 694,400
2018/09/28 16,585 16,585 16,225 16,295 868,900
2018/09/27 16,800 16,820 16,230 16,500 1,651,800
2018/09/26 17,440 17,590 17,410 17,470 436,100
2018/09/25 17,300 17,450 17,100 17,370 552,000
2018/09/21 17,385 17,545 17,185 17,300 483,500
2018/09/20 16,800 17,250 16,650 17,245 439,700
2018/09/19 17,100 17,285 16,780 16,855 492,800
2018/09/18 16,650 16,845 16,510 16,770 284,700
2018/09/14 16,850 16,890 16,545 16,660 440,500
2018/09/13 16,800 16,950 16,665 16,895 294,300
2018/09/12 16,565 16,850 16,530 16,845 253,200
2018/09/11 16,300 16,515 16,210 16,425 290,000
2018/09/10 16,350 16,440 16,245 16,365 229,800
2018/09/07 16,400 16,515 16,325 16,420 286,600
2018/09/06 16,600 16,625 16,400 16,450 258,500
2018/09/05 16,960 16,960 16,650 16,770 378,500
2018/09/04 17,095 17,165 16,940 17,100 230,300
2018/09/03 16,760 17,050 16,760 17,015 269,700
2018/08/31 16,500 16,960 16,445 16,870 398,400
2018/08/30 16,910 16,985 16,590 16,635 352,000
2018/08/29 16,800 16,955 16,800 16,875 181,900
2018/08/28 17,050 17,155 16,705 16,865 248,500
2018/08/27 16,690 17,075 16,685 17,030 391,300
2018/08/24 16,505 16,630 16,180 16,600 361,100
2018/08/23 15,960 16,360 15,900 16,325 518,000
2018/08/22 15,585 15,785 15,445 15,720 349,800
2018/08/21 15,640 15,750 15,565 15,585 306,600
2018/08/20 15,700 15,895 15,645 15,800 306,400
2018/08/17 15,870 15,945 15,760 15,815 297,800
2018/08/16 16,060 16,075 15,635 15,870 512,700
2018/08/15 16,485 16,545 16,170 16,220 361,000
2018/08/14 16,175 16,350 16,100 16,300 246,900
2018/08/13 16,310 16,310 16,050 16,075 302,900
2018/08/10 16,290 16,395 16,265 16,310 216,400
2018/08/09 16,475 16,490 16,245 16,290 203,700
2018/08/08 16,315 16,500 16,290 16,370 187,100
2018/08/07 16,420 16,440 16,205 16,390 253,400
2018/08/06 16,420 16,525 16,305 16,315 195,600
2018/08/03 16,285 16,465 16,280 16,360 219,000
2018/08/02 16,540 16,655 16,285 16,285 336,000
2018/08/01 16,850 16,855 16,520 16,540 363,900
2018/07/31 16,875 16,920 16,775 16,865 370,300
2018/07/30 16,990 17,055 16,965 16,990 245,400
2018/07/27 17,070 17,085 16,945 16,990 196,700
2018/07/26 17,080 17,095 16,955 17,020 246,700
2018/07/25 16,940 17,070 16,580 17,020 663,000
2018/07/24 17,050 17,125 16,760 16,785 409,300
2018/07/23 17,040 17,295 16,855 16,950 430,100
2018/07/20 16,960 17,290 16,955 17,245 616,900
2018/07/19 16,705 16,960 16,665 16,800 393,100
2018/07/18 16,950 16,950 16,705 16,750 469,900
2018/07/17 17,040 17,040 16,805 16,955 340,700
2018/07/13 16,580 16,790 16,290 16,725 464,300
2018/07/12 16,610 16,915 16,570 16,585 396,500
2018/07/11 16,420 16,735 16,285 16,675 536,300
2018/07/10 16,360 16,540 16,210 16,435 455,900
2018/07/09 16,275 16,400 16,105 16,340 369,800
2018/07/06 16,425 16,565 16,170 16,255 406,600
2018/07/05 16,710 16,740 16,290 16,375 508,300
2018/07/04 16,670 16,900 16,405 16,815 388,400
2018/07/03 16,600 17,040 16,585 16,660 536,400
2018/07/02 17,355 17,465 16,395 16,440 876,200
2018/06/29 18,230 18,245 17,260 17,280 1,074,400
2018/06/28 18,000 18,050 17,600 17,830 578,300
2018/06/27 18,115 18,430 18,100 18,190 408,800
2018/06/26 18,200 18,340 17,905 18,135 580,100
2018/06/25 19,000 19,000 18,280 18,305 651,700
2018/06/22 19,355 19,520 19,305 19,345 328,500
2018/06/21 19,150 19,405 19,140 19,225 211,800
2018/06/20 19,620 19,730 19,180 19,330 352,600
2018/06/19 19,810 19,850 19,455 19,485 278,800
2018/06/18 19,700 19,745 19,580 19,660 245,300
2018/06/15 19,335 19,610 19,330 19,580 380,800
2018/06/14 19,520 19,520 19,300 19,335 199,200
2018/06/13 19,545 19,690 19,430 19,520 176,900
2018/06/12 19,170 19,575 19,105 19,550 442,900
2018/06/11 18,980 19,070 18,830 18,940 212,200
2018/06/08 18,795 18,970 18,775 18,830 294,400
2018/06/07 18,885 18,970 18,735 18,830 246,600
2018/06/06 19,060 19,060 18,695 18,900 310,600
2018/06/05 18,875 19,175 18,865 19,040 279,500
2018/06/04 18,940 18,945 18,745 18,800 195,800
2018/06/01 18,715 18,975 18,550 18,810 341,300
2018/05/31 18,715 18,795 18,375 18,715 716,200
2018/05/30 18,875 19,135 18,800 19,030 437,300
2018/05/29 18,840 19,160 18,830 18,985 458,100
2018/05/28 18,535 18,760 18,535 18,730 182,900
2018/05/25 18,715 18,715 18,325 18,515 384,900
2018/05/24 18,600 18,950 18,450 18,565 579,300
2018/05/23 18,290 18,540 18,140 18,510 512,500
2018/05/22 18,370 18,670 18,265 18,585 304,900
2018/05/21 18,460 18,750 18,450 18,570 302,300
2018/05/18 18,505 18,595 18,365 18,500 229,400
2018/05/17 18,435 18,675 18,385 18,640 277,800
2018/05/16 18,570 18,620 18,360 18,375 261,500
2018/05/15 18,935 18,995 18,610 18,615 213,700
2018/05/14 18,720 18,945 18,630 18,850 193,000
2018/05/11 18,310 18,630 18,220 18,605 286,700
2018/05/10 18,605 18,605 18,160 18,300 279,700
2018/05/09 18,720 18,815 18,520 18,565 203,400
2018/05/08 18,580 18,655 18,485 18,595 184,600
2018/05/07 18,455 18,785 18,440 18,720 200,100
2018/05/02 18,500 18,545 18,230 18,445 192,500
2018/05/01 18,525 18,615 18,420 18,580 186,700
2018/04/27 18,495 18,600 18,400 18,480 220,200
2018/04/26 18,145 18,435 18,055 18,385 251,800
2018/04/25 18,000 18,155 17,950 18,065 248,000
2018/04/24 18,360 18,360 17,870 17,995 503,000
2018/04/23 18,510 18,590 18,340 18,360 291,500
2018/04/20 18,305 18,605 18,300 18,510 218,500
2018/04/19 18,925 18,940 18,425 18,455 256,500
2018/04/18 18,530 18,910 18,500 18,770 335,200
2018/04/17 18,380 18,535 18,355 18,420 242,300
2018/04/16 18,110 18,440 18,030 18,380 453,100
2018/04/13 18,700 18,705 18,150 18,180 392,100
2018/04/12 18,475 18,795 18,455 18,725 374,400
2018/04/11 18,950 18,965 18,405 18,475 365,700
2018/04/10 19,110 19,405 18,990 19,005 333,200
2018/04/09 19,205 19,340 19,060 19,125 235,500
2018/04/06 19,155 19,345 19,040 19,205 357,300
2018/04/05 19,155 19,235 18,835 18,920 374,500
2018/04/04 19,330 19,490 18,985 19,160 370,400
2018/04/03 19,000 19,390 18,875 19,330 405,300
2018/04/02 18,900 19,115 18,850 18,965 227,300
2018/03/30 18,650 18,925 18,530 18,805 401,400
2018/03/29 18,695 18,825 18,310 18,485 615,800
2018/03/28 17,825 18,760 17,825 18,585 626,300
2018/03/27 18,000 18,110 17,520 18,070 746,200
2018/03/26 18,135 18,185 17,740 17,995 561,800
2018/03/23 18,580 18,610 18,185 18,385 647,500
2018/03/22 18,560 18,945 18,525 18,895 401,300
2018/03/20 19,175 19,190 18,655 18,685 353,600
2018/03/19 19,150 19,400 18,965 19,340 419,500
2018/03/16 19,065 19,185 18,915 19,160 434,100
2018/03/15 18,905 19,085 18,870 19,065 392,800
2018/03/14 18,785 18,945 18,750 18,805 309,400
2018/03/13 18,595 18,810 18,575 18,795 234,900
2018/03/12 18,580 18,700 18,420 18,600 327,300
2018/03/09 18,360 18,525 18,165 18,295 389,500
2018/03/08 18,600 18,680 18,300 18,400 346,300
2018/03/07 18,395 18,760 18,380 18,510 441,500
2018/03/06 18,395 18,445 18,135 18,375 375,400
2018/03/05 18,100 18,360 17,975 18,315 459,000
2018/03/02 17,785 18,155 17,710 18,100 415,800
2018/03/01 17,975 18,130 17,920 17,995 260,100
2018/02/28 17,825 18,135 17,795 18,015 421,700
2018/02/27 17,675 17,940 17,660 17,930 330,900
2018/02/26 17,635 17,665 17,385 17,565 435,500
2018/02/23 17,450 17,590 17,200 17,580 351,300
2018/02/22 17,580 17,615 17,305 17,450 334,500
2018/02/21 17,655 17,705 17,370 17,540 476,400
2018/02/20 17,915 17,940 17,595 17,625 569,700
2018/02/19 18,065 18,150 17,915 18,045 300,800
2018/02/16 17,725 18,080 17,635 18,010 769,500
2018/02/15 17,795 18,015 17,705 17,775 854,000
2018/02/14 17,110 17,680 17,110 17,585 530,300
2018/02/13 17,280 17,310 16,955 17,000 474,000
2018/02/09 16,790 17,190 16,780 17,190 492,200
2018/02/08 17,020 17,370 17,010 17,190 313,300
2018/02/07 17,035 17,355 16,985 17,010 605,100
2018/02/06 16,170 16,785 16,150 16,710 745,000
2018/02/05 17,095 17,145 16,850 16,880 445,900
2018/02/02 17,150 17,445 17,140 17,420 280,800
2018/02/01 17,290 17,295 16,970 17,200 449,500
2018/01/31 17,455 17,580 17,385 17,385 363,100
2018/01/30 17,500 17,615 17,365 17,495 340,300
2018/01/29 17,750 17,795 17,580 17,590 347,100
2018/01/26 17,675 17,770 17,545 17,700 538,300
2018/01/25 17,500 17,745 17,410 17,730 840,300
2018/01/24 17,020 17,325 16,970 17,325 596,800
2018/01/23 16,960 16,990 16,775 16,825 434,300
2018/01/22 17,000 17,025 16,825 16,910 300,300
2018/01/19 17,000 17,185 16,900 16,910 385,200
2018/01/18 17,300 17,335 16,995 17,015 488,500
2018/01/17 17,170 17,295 17,090 17,195 452,500
2018/01/16 17,050 17,185 16,965 17,185 479,100
2018/01/15 16,715 17,060 16,690 17,005 691,400
2018/01/12 16,590 16,650 16,450 16,550 431,200
2018/01/11 16,650 16,790 16,495 16,600 651,500
2018/01/10 16,600 16,740 16,550 16,700 610,600
2018/01/09 16,270 16,470 16,235 16,370 548,900
2018/01/05 16,315 16,325 16,160 16,185 617,300
2018/01/04 16,295 16,330 16,085 16,290 701,600

このページの先頭へ