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
2019/12/30 17,145 17,445 17,040 17,225 405,300
2019/12/27 16,830 17,025 16,820 16,910 196,200
2019/12/26 16,830 16,895 16,695 16,805 220,000
2019/12/25 17,100 17,150 16,730 16,835 357,600
2019/12/24 17,400 17,455 17,165 17,195 154,200
2019/12/23 17,230 17,370 17,180 17,370 175,400
2019/12/20 17,240 17,375 17,105 17,155 258,200
2019/12/19 17,180 17,225 16,365 17,180 438,600
2019/12/18 17,440 17,615 17,340 17,580 297,400
2019/12/17 17,400 17,620 17,255 17,615 268,800
2019/12/16 17,620 17,695 17,490 17,490 173,500
2019/12/13 17,630 17,720 17,535 17,610 267,200
2019/12/12 17,510 17,555 17,415 17,495 163,100
2019/12/11 17,490 17,610 17,435 17,525 252,000
2019/12/10 17,490 17,515 17,345 17,400 227,400
2019/12/09 17,500 17,545 17,325 17,395 196,400
2019/12/06 17,400 17,490 17,285 17,475 123,500
2019/12/05 17,250 17,390 17,240 17,380 144,300
2019/12/04 17,270 17,320 17,155 17,250 144,500
2019/12/03 17,155 17,305 17,155 17,305 132,900
2019/12/02 17,310 17,370 17,250 17,260 133,500
2019/11/29 17,455 17,475 17,130 17,150 165,800
2019/11/28 17,300 17,425 17,130 17,355 212,900
2019/11/27 17,200 17,640 17,170 17,435 563,300
2019/11/26 16,900 17,060 16,855 16,965 212,100
2019/11/25 17,105 17,105 16,830 16,925 154,500
2019/11/22 17,005 17,050 16,880 16,990 141,400
2019/11/21 17,015 17,045 16,750 16,960 192,700
2019/11/20 16,825 17,090 16,800 17,090 220,800
2019/11/19 16,930 17,000 16,745 16,820 198,600
2019/11/18 16,715 16,840 16,680 16,805 143,200
2019/11/15 16,815 16,865 16,725 16,780 143,900
2019/11/14 16,950 16,975 16,670 16,785 177,800
2019/11/13 16,730 16,950 16,685 16,950 290,100
2019/11/12 16,875 16,900 16,720 16,800 237,700
2019/11/11 16,665 16,840 16,640 16,815 213,200
2019/11/08 16,840 16,870 16,550 16,605 270,100
2019/11/07 16,815 16,820 16,620 16,785 157,900
2019/11/06 16,910 16,945 16,600 16,745 242,500
2019/11/05 16,500 16,740 16,415 16,695 313,600
2019/11/01 16,450 16,500 16,270 16,300 242,600
2019/10/31 16,400 16,565 16,315 16,510 340,400
2019/10/30 16,110 16,290 16,100 16,290 302,900
2019/10/29 16,350 16,410 16,010 16,060 278,100
2019/10/28 16,200 16,310 16,135 16,220 140,800
2019/10/25 15,870 16,185 15,850 16,185 292,400
2019/10/24 16,245 16,245 15,780 15,790 361,400
2019/10/23 16,180 16,265 16,055 16,185 362,800
2019/10/21 16,200 16,240 16,045 16,090 195,300
2019/10/18 16,160 16,220 16,085 16,160 261,500
2019/10/17 16,000 16,075 15,915 16,035 165,000
2019/10/16 16,095 16,145 15,930 15,975 308,700
2019/10/15 16,190 16,190 15,815 15,880 442,700
2019/10/11 16,100 16,115 15,985 16,015 174,100
2019/10/10 15,945 16,085 15,895 16,060 178,200
2019/10/09 15,780 15,965 15,755 15,965 245,500
2019/10/08 15,990 16,020 15,815 15,885 333,800
2019/10/07 15,700 15,990 15,605 15,925 435,200
2019/10/04 15,560 15,560 15,285 15,470 366,800
2019/10/03 15,760 16,115 15,395 15,695 767,300
2019/10/02 15,705 15,710 15,305 15,360 523,100
2019/10/01 15,790 15,910 15,680 15,715 251,600
2019/09/30 15,980 16,045 15,690 15,810 305,500
2019/09/27 15,840 15,980 15,730 15,970 405,500
2019/09/26 15,790 15,930 15,755 15,820 359,300
2019/09/25 16,150 16,230 15,585 15,720 569,400
2019/09/24 16,220 16,390 16,215 16,380 329,000
2019/09/20 16,040 16,145 15,900 16,075 297,800
2019/09/19 15,990 16,165 15,810 15,935 279,300
2019/09/18 16,000 16,045 15,860 15,915 382,100
2019/09/17 15,715 15,965 15,680 15,955 426,900
2019/09/13 15,165 15,655 15,120 15,645 582,400
2019/09/12 15,570 15,595 15,315 15,355 415,100
2019/09/11 15,035 15,415 14,965 15,415 367,700
2019/09/10 15,245 15,255 15,030 15,145 323,000
2019/09/09 15,140 15,370 15,140 15,245 294,900
2019/09/06 15,135 15,140 14,930 15,075 260,200
2019/09/05 14,830 15,085 14,730 15,030 456,300
2019/09/04 15,180 15,180 14,685 14,720 470,700
2019/09/03 15,225 15,325 15,170 15,260 169,600
2019/09/02 15,380 15,430 15,245 15,295 134,500
2019/08/30 15,340 15,385 15,225 15,325 283,600
2019/08/29 15,460 15,530 15,210 15,255 372,300
2019/08/28 15,690 15,735 15,545 15,675 211,600
2019/08/27 15,570 15,720 15,520 15,690 329,100
2019/08/26 15,285 15,510 15,240 15,495 289,900
2019/08/23 15,500 15,535 15,300 15,455 314,700
2019/08/22 15,215 15,330 15,180 15,300 219,500
2019/08/21 14,960 15,225 14,910 15,195 198,600
2019/08/20 15,090 15,135 14,940 15,130 183,200
2019/08/19 15,150 15,170 15,000 15,085 320,600
2019/08/16 14,910 15,260 14,890 15,145 474,200
2019/08/15 14,755 14,935 14,720 14,895 235,500
2019/08/14 14,800 14,920 14,725 14,920 324,600
2019/08/13 14,655 14,815 14,585 14,815 235,500
2019/08/09 14,770 14,945 14,715 14,740 315,900
2019/08/08 15,080 15,140 14,660 14,680 406,500
2019/08/07 14,900 15,030 14,765 15,015 379,900
2019/08/06 14,415 14,890 14,395 14,875 419,100
2019/08/05 14,565 14,720 14,325 14,715 305,000
2019/08/02 14,520 14,725 14,480 14,615 317,500
2019/08/01 14,615 14,705 14,525 14,655 166,300
2019/07/31 14,715 14,850 14,660 14,730 296,700
2019/07/30 14,755 14,790 14,620 14,750 158,300
2019/07/29 14,575 14,735 14,575 14,735 220,500
2019/07/26 14,745 14,795 14,510 14,555 177,800
2019/07/25 14,680 14,780 14,590 14,720 204,300
2019/07/24 14,225 14,620 14,155 14,615 415,300
2019/07/23 14,295 14,510 14,270 14,350 316,300
2019/07/22 14,590 14,640 14,405 14,430 285,500
2019/07/19 14,565 14,745 14,520 14,615 393,900
2019/07/18 14,615 14,650 14,350 14,400 378,700
2019/07/17 14,750 14,895 14,680 14,760 411,100
2019/07/16 14,765 14,775 14,565 14,630 382,000
2019/07/12 14,735 14,810 14,615 14,780 255,300
2019/07/11 14,735 14,815 14,705 14,765 275,900
2019/07/10 14,740 14,775 14,625 14,645 396,800
2019/07/09 14,865 14,990 14,740 14,780 413,400
2019/07/08 14,725 14,845 14,685 14,745 378,700
2019/07/05 14,550 14,895 14,550 14,810 495,500
2019/07/04 14,370 14,630 14,305 14,490 1,019,400
2019/07/03 14,010 14,045 13,750 13,940 385,200
2019/07/02 13,840 13,900 13,670 13,900 520,600
2019/07/01 14,350 14,355 13,875 13,900 536,500
2019/06/28 14,240 14,385 14,205 14,280 381,900
2019/06/27 14,000 14,235 13,955 14,235 651,100
2019/06/26 13,750 13,860 13,620 13,845 578,800
2019/06/25 13,555 13,750 13,530 13,720 569,100
2019/06/24 13,255 13,420 13,115 13,390 229,900
2019/06/21 13,440 13,440 13,150 13,270 455,800
2019/06/20 13,350 13,390 13,300 13,360 240,400
2019/06/19 13,135 13,275 13,090 13,230 227,400
2019/06/18 13,225 13,315 13,070 13,145 247,200
2019/06/17 13,190 13,335 13,180 13,250 203,300
2019/06/14 13,225 13,225 13,100 13,180 293,400
2019/06/13 13,150 13,255 13,040 13,190 300,700
2019/06/12 13,175 13,290 13,090 13,110 290,600
2019/06/11 13,080 13,200 13,005 13,195 255,100
2019/06/10 13,275 13,320 13,090 13,090 278,200
2019/06/07 13,030 13,235 13,010 13,110 336,000
2019/06/06 12,845 13,145 12,805 13,065 371,300
2019/06/05 13,210 13,215 12,880 12,925 355,000
2019/06/04 13,255 13,270 12,915 12,980 347,200
2019/06/03 12,815 13,140 12,775 13,105 332,700
2019/05/31 12,790 13,015 12,760 12,925 382,100
2019/05/30 12,900 12,905 12,705 12,840 331,400
2019/05/29 13,280 13,350 12,955 13,000 352,600
2019/05/28 13,190 13,515 13,190 13,400 671,400
2019/05/27 13,145 13,170 12,920 13,135 398,800
2019/05/24 12,705 13,020 12,680 13,015 611,100
2019/05/23 12,320 12,750 12,320 12,710 550,500
2019/05/22 12,635 12,680 12,260 12,285 451,300
2019/05/21 12,625 12,655 12,520 12,625 322,700
2019/05/20 12,785 12,875 12,695 12,780 194,600
2019/05/17 12,930 12,935 12,665 12,735 406,600
2019/05/16 13,100 13,130 12,800 12,855 300,000
2019/05/15 13,100 13,195 13,060 13,195 222,200
2019/05/14 12,735 13,110 12,675 13,010 368,900
2019/05/13 12,885 13,070 12,805 12,950 262,700
2019/05/10 12,755 12,980 12,710 12,910 372,500
2019/05/09 12,935 12,980 12,760 12,835 348,300
2019/05/08 13,060 13,075 12,915 13,055 359,400
2019/05/07 13,170 13,245 13,095 13,245 413,300
2019/04/26 13,280 13,320 13,090 13,250 462,200
2019/04/25 13,390 13,515 13,370 13,435 298,200
2019/04/24 13,360 13,525 13,325 13,330 310,200
2019/04/23 13,395 13,440 13,255 13,360 310,400
2019/04/22 13,305 13,585 13,295 13,540 244,200
2019/04/19 13,295 13,400 13,245 13,360 295,000
2019/04/18 13,435 13,485 13,215 13,240 328,500
2019/04/17 13,530 13,575 13,390 13,435 426,400
2019/04/16 13,350 13,485 13,240 13,360 423,800
2019/04/15 13,600 13,610 13,385 13,435 583,800
2019/04/12 13,700 13,730 13,550 13,620 388,900
2019/04/11 13,730 13,795 13,575 13,690 519,500
2019/04/10 13,125 13,655 13,105 13,655 932,600
2019/04/09 13,495 13,545 12,995 13,080 839,100
2019/04/08 13,525 13,555 13,280 13,375 435,700
2019/04/05 13,585 13,655 13,485 13,510 269,600
2019/04/04 13,720 13,745 13,475 13,525 376,600
2019/04/03 13,735 13,800 13,620 13,785 279,800
2019/04/02 14,265 14,265 13,705 13,705 374,200
2019/04/01 14,485 14,515 14,170 14,210 384,500
2019/03/29 14,150 14,300 14,085 14,300 359,800
2019/03/28 13,995 14,070 13,875 14,005 273,000
2019/03/27 14,040 14,230 13,905 14,210 492,400
2019/03/26 13,650 14,020 13,580 13,970 693,700
2019/03/25 13,400 13,520 13,235 13,500 750,800
2019/03/22 13,260 13,375 13,260 13,300 328,300
2019/03/20 13,400 13,485 13,160 13,255 350,600
2019/03/19 13,650 13,650 13,420 13,475 210,300
2019/03/18 13,740 13,745 13,610 13,685 244,200
2019/03/15 13,650 13,790 13,645 13,740 289,800
2019/03/14 13,915 13,940 13,615 13,630 252,500
2019/03/13 13,875 13,900 13,690 13,790 202,400
2019/03/12 13,795 13,975 13,760 13,905 213,600
2019/03/11 13,770 13,855 13,585 13,715 208,400
2019/03/08 13,925 13,985 13,770 13,805 302,100
2019/03/07 14,075 14,155 14,025 14,025 236,200
2019/03/06 14,110 14,130 14,010 14,065 208,200
2019/03/05 14,240 14,270 13,985 14,015 291,300
2019/03/04 14,185 14,415 14,110 14,260 378,600
2019/03/01 13,870 14,030 13,825 13,975 235,500
2019/02/28 14,095 14,110 13,860 13,885 385,300
2019/02/27 14,315 14,395 14,150 14,155 264,500
2019/02/26 14,150 14,385 14,090 14,340 251,200
2019/02/25 14,125 14,195 14,030 14,165 270,500
2019/02/22 14,185 14,240 14,130 14,150 170,700
2019/02/21 14,090 14,210 14,015 14,170 227,800
2019/02/20 14,040 14,130 13,975 14,050 237,000
2019/02/19 13,960 14,065 13,870 13,930 282,900
2019/02/18 13,950 14,150 13,890 14,145 351,100
2019/02/15 13,765 13,885 13,625 13,860 553,200
2019/02/14 13,945 13,965 13,870 13,930 335,100
2019/02/13 13,980 14,015 13,880 13,890 342,500
2019/02/12 13,945 13,980 13,700 13,875 485,000
2019/02/08 14,035 14,035 13,830 13,850 268,000
2019/02/07 14,405 14,410 14,075 14,110 331,000
2019/02/06 14,610 14,690 14,495 14,535 283,500
2019/02/05 14,840 14,985 14,670 14,705 255,600
2019/02/04 14,445 14,760 14,445 14,755 300,300
2019/02/01 14,160 14,490 14,075 14,490 307,800
2019/01/31 14,125 14,200 14,095 14,160 310,500
2019/01/30 14,045 14,145 13,920 14,015 395,900
2019/01/29 14,045 14,075 13,930 14,000 264,700
2019/01/28 14,000 14,245 13,965 14,045 233,900
2019/01/25 14,050 14,140 14,015 14,080 255,300
2019/01/24 13,800 14,080 13,770 14,020 212,200
2019/01/23 14,010 14,070 13,880 13,890 298,300
2019/01/22 14,140 14,155 13,905 13,930 284,500
2019/01/21 14,075 14,165 13,980 14,095 260,300
2019/01/18 13,980 14,100 13,900 13,980 365,100
2019/01/17 14,255 14,340 13,980 14,005 501,400
2019/01/16 14,400 14,460 14,270 14,310 351,500
2019/01/15 14,555 14,595 14,440 14,450 445,400
2019/01/11 14,750 14,895 14,600 14,720 276,400
2019/01/10 15,015 15,055 14,705 14,775 471,000
2019/01/09 14,980 15,295 14,895 15,095 561,900
2019/01/08 14,980 15,025 14,600 14,600 550,200
2019/01/07 14,510 14,535 14,205 14,440 323,700
2019/01/04 13,490 14,260 13,475 14,240 563,800

このページの先頭へ