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
2020/12/30 21,800 21,850 21,480 21,620 243,200
2020/12/29 21,675 21,935 21,630 21,835 351,200
2020/12/28 21,275 21,640 20,970 21,540 650,000
2020/12/25 22,035 22,045 21,740 21,825 212,400
2020/12/24 22,045 22,170 21,880 21,985 229,700
2020/12/23 21,570 22,080 21,570 21,990 280,000
2020/12/22 21,805 21,900 21,415 21,520 277,300
2020/12/21 21,905 22,015 21,585 21,875 244,300
2020/12/18 21,890 22,185 21,760 21,995 414,700
2020/12/17 21,500 21,875 21,360 21,870 296,800
2020/12/16 21,560 21,560 21,300 21,365 158,800
2020/12/15 21,455 21,775 21,345 21,430 247,000
2020/12/14 21,500 21,710 21,455 21,455 280,300
2020/12/11 21,085 21,400 21,070 21,370 255,200
2020/12/10 20,945 21,110 20,805 21,065 253,300
2020/12/09 20,800 21,055 20,790 20,975 267,400
2020/12/08 20,760 21,095 20,750 21,065 212,600
2020/12/07 21,250 21,250 20,765 20,815 266,400
2020/12/04 21,095 21,415 21,075 21,205 239,100
2020/12/03 21,545 21,705 21,325 21,370 242,600
2020/12/02 22,240 22,240 21,465 21,480 437,100
2020/12/01 22,295 22,450 22,060 22,280 346,000
2020/11/30 21,715 22,230 21,580 22,230 628,200
2020/11/27 21,615 22,110 21,615 22,015 512,400
2020/11/26 21,515 21,705 21,485 21,555 278,100
2020/11/25 21,680 21,755 21,275 21,415 461,500
2020/11/24 21,320 21,630 21,200 21,595 522,600
2020/11/20 21,210 21,230 20,815 21,085 329,900
2020/11/19 20,595 21,145 20,540 21,135 522,200
2020/11/18 20,675 20,785 20,515 20,590 349,900
2020/11/17 21,030 21,035 20,355 20,630 429,800
2020/11/16 21,235 21,260 20,910 21,200 310,500
2020/11/13 21,190 21,330 20,950 21,240 364,000
2020/11/12 21,200 21,450 20,805 20,930 357,600
2020/11/11 20,710 21,120 20,575 20,955 590,100
2020/11/10 21,905 21,905 20,905 20,960 800,400
2020/11/09 22,400 22,555 22,270 22,380 328,700
2020/11/06 22,115 22,310 21,920 22,250 322,500
2020/11/05 21,835 22,365 21,835 22,295 277,100
2020/11/04 21,865 21,975 21,670 21,930 222,600
2020/11/02 21,555 21,690 21,420 21,615 284,000
2020/10/30 21,255 21,700 21,255 21,550 436,200
2020/10/29 21,490 21,950 21,470 21,675 257,400
2020/10/28 20,985 21,745 20,960 21,680 391,200
2020/10/27 20,890 21,150 20,610 21,135 210,900
2020/10/26 21,440 21,440 20,800 20,940 318,700
2020/10/23 21,050 21,470 20,980 21,380 386,600
2020/10/22 21,880 21,985 20,685 21,010 806,200
2020/10/21 22,800 23,030 22,050 22,050 630,900
2020/10/20 22,310 22,635 22,250 22,415 209,700
2020/10/19 22,110 22,420 22,085 22,285 221,000
2020/10/16 21,930 22,110 21,725 22,065 261,600
2020/10/15 22,095 22,290 21,910 21,930 210,700
2020/10/14 22,000 22,245 21,995 22,230 270,200
2020/10/13 21,625 21,930 21,615 21,905 235,500
2020/10/12 21,650 21,800 21,575 21,675 174,100
2020/10/09 21,720 21,820 21,610 21,665 226,700
2020/10/08 21,750 21,750 21,430 21,670 259,000
2020/10/07 21,395 21,765 21,345 21,630 263,300
2020/10/06 21,580 21,720 21,405 21,580 293,800
2020/10/05 21,780 21,850 21,165 21,760 471,700
2020/10/02 22,030 22,130 21,450 21,560 395,400
2020/09/30 22,265 22,330 21,850 21,850 374,100
2020/09/29 22,330 22,470 22,020 22,370 256,300
2020/09/28 22,895 22,895 22,035 22,250 600,100
2020/09/25 21,740 22,190 21,600 22,125 438,300
2020/09/24 21,575 21,735 21,425 21,530 251,800
2020/09/23 21,625 21,770 21,435 21,675 451,300
2020/09/18 21,010 21,155 20,785 21,135 447,400
2020/09/17 21,215 21,220 20,885 21,040 305,700
2020/09/16 20,985 21,070 20,860 21,070 277,900
2020/09/15 21,035 21,055 20,855 20,920 223,000
2020/09/14 20,805 20,865 20,605 20,865 264,700
2020/09/11 21,220 21,220 20,925 21,155 346,500
2020/09/10 21,145 21,215 20,855 20,965 248,900
2020/09/09 20,915 21,035 20,745 20,970 454,400
2020/09/08 21,265 21,265 20,705 20,865 489,600
2020/09/07 21,590 21,865 21,300 21,325 283,200
2020/09/04 21,910 22,120 21,780 21,870 279,900
2020/09/03 22,450 22,485 22,300 22,310 291,200
2020/09/02 22,150 22,280 22,045 22,270 193,800
2020/09/01 22,140 22,190 21,760 21,970 231,600
2020/08/31 21,805 22,240 21,750 22,180 437,200
2020/08/28 22,085 22,230 21,450 21,640 407,000
2020/08/27 22,105 22,400 22,105 22,370 311,600
2020/08/26 22,280 22,555 22,130 22,220 336,900
2020/08/25 23,035 23,065 22,235 22,260 605,000
2020/08/24 22,825 23,180 22,780 22,975 219,700
2020/08/21 22,930 23,065 22,760 22,885 223,300
2020/08/20 23,005 23,185 22,860 22,915 270,600
2020/08/19 22,650 23,050 22,650 23,010 332,600
2020/08/18 22,375 22,685 22,315 22,640 388,900
2020/08/17 22,320 22,455 22,275 22,290 178,400
2020/08/14 22,425 22,540 22,265 22,390 279,600
2020/08/13 22,730 22,845 22,475 22,590 295,300
2020/08/12 22,070 22,430 21,890 22,430 520,500
2020/08/11 22,155 22,445 22,005 22,195 585,000
2020/08/07 23,120 23,155 22,610 22,740 241,900
2020/08/06 22,940 23,070 22,820 22,895 194,900
2020/08/05 23,100 23,100 22,735 22,920 327,700
2020/08/04 23,260 23,455 22,810 23,010 345,600
2020/08/03 23,170 23,190 22,625 23,160 331,000
2020/07/31 23,090 23,340 23,010 23,170 440,900
2020/07/30 23,300 23,410 23,185 23,265 385,100
2020/07/29 22,890 23,420 22,815 23,265 525,700
2020/07/28 22,630 22,875 22,495 22,775 328,600
2020/07/27 22,200 22,650 22,165 22,590 410,300
2020/07/22 22,455 22,455 22,195 22,315 312,100
2020/07/21 22,590 22,685 22,445 22,555 253,500
2020/07/20 22,525 22,590 22,275 22,450 211,000
2020/07/17 22,350 22,475 22,260 22,440 236,800
2020/07/16 22,220 22,585 22,160 22,235 387,200
2020/07/15 22,185 22,610 22,090 22,600 421,500
2020/07/14 22,015 22,185 21,930 22,055 284,500
2020/07/13 22,035 22,195 21,880 22,195 324,300
2020/07/10 22,140 22,455 21,880 21,920 574,800
2020/07/09 22,380 22,675 22,045 22,470 473,900
2020/07/08 22,270 22,585 22,235 22,325 476,700
2020/07/07 21,955 22,355 21,830 22,110 518,600
2020/07/06 21,810 21,975 21,720 21,805 281,900
2020/07/03 21,475 21,805 21,355 21,805 296,800
2020/07/02 21,520 21,710 21,155 21,400 506,300
2020/07/01 21,300 21,645 21,230 21,375 481,200
2020/06/30 21,500 21,510 21,080 21,125 686,200
2020/06/29 20,610 21,200 20,535 21,030 445,300
2020/06/26 20,500 20,820 20,170 20,770 528,000
2020/06/25 20,355 20,795 20,300 20,715 500,100
2020/06/24 20,500 20,590 20,155 20,370 528,100
2020/06/23 20,015 20,295 19,920 20,090 476,800
2020/06/22 19,720 19,885 19,705 19,835 166,700
2020/06/19 19,575 19,730 19,485 19,715 379,400
2020/06/18 20,020 20,100 19,500 19,680 430,800
2020/06/17 19,580 19,620 19,455 19,565 271,200
2020/06/16 19,180 19,495 19,000 19,415 359,700
2020/06/15 19,145 19,420 19,070 19,085 261,300
2020/06/12 18,865 19,240 18,735 19,050 465,900
2020/06/11 19,250 19,495 19,215 19,265 393,800
2020/06/10 19,455 19,570 19,255 19,320 459,800
2020/06/09 18,745 19,305 18,725 19,290 499,100
2020/06/08 19,400 19,485 18,855 19,145 720,100
2020/06/05 19,595 19,860 19,420 19,710 412,700
2020/06/04 20,385 20,425 19,680 19,995 507,700
2020/06/03 20,400 20,555 19,880 20,040 458,100
2020/06/02 19,930 20,385 19,905 20,310 482,100
2020/06/01 19,755 19,950 19,605 19,905 286,700
2020/05/29 19,405 19,560 19,215 19,535 630,900
2020/05/28 18,805 19,395 18,800 19,355 492,700
2020/05/27 19,030 19,135 18,710 18,960 450,900
2020/05/26 18,510 18,715 18,445 18,700 293,900
2020/05/25 18,200 18,420 18,125 18,420 402,500
2020/05/22 17,300 17,730 17,215 17,730 352,700
2020/05/21 17,600 17,600 17,275 17,300 286,900
2020/05/20 17,330 17,535 17,225 17,535 310,400
2020/05/19 17,435 17,435 17,120 17,330 306,700
2020/05/18 17,405 17,475 17,225 17,340 271,000
2020/05/15 17,155 17,355 17,080 17,290 294,300
2020/05/14 17,345 17,425 17,100 17,105 249,400
2020/05/13 17,065 17,185 16,895 17,185 325,200
2020/05/12 16,850 17,015 16,815 16,985 195,600
2020/05/11 16,935 16,935 16,790 16,850 166,500
2020/05/08 16,845 16,890 16,590 16,795 290,000
2020/05/07 16,535 16,765 16,495 16,735 345,300
2020/05/01 16,180 16,445 16,145 16,440 257,400
2020/04/30 16,665 16,690 16,380 16,520 348,100
2020/04/28 16,520 16,575 16,290 16,460 263,700
2020/04/27 16,705 16,745 16,480 16,570 320,600
2020/04/24 16,360 16,540 16,095 16,535 437,800
2020/04/23 16,590 16,590 16,140 16,245 305,100
2020/04/22 16,345 16,355 16,015 16,205 320,400
2020/04/21 16,420 16,575 16,240 16,370 244,300
2020/04/20 16,275 16,560 16,275 16,535 216,400
2020/04/17 16,310 16,530 16,255 16,420 373,400
2020/04/16 16,100 16,160 15,945 16,125 275,800
2020/04/15 15,815 16,095 15,710 16,060 313,900
2020/04/14 15,500 15,845 15,405 15,845 259,700
2020/04/13 15,495 15,500 15,240 15,405 303,100
2020/04/10 15,620 15,620 14,960 15,350 416,000
2020/04/09 16,110 16,270 15,445 15,705 428,100
2020/04/08 15,620 16,175 15,465 15,995 605,900
2020/04/07 15,295 15,675 15,090 15,400 1,064,800
2020/04/06 14,965 14,965 14,215 14,410 751,500
2020/04/03 14,640 15,020 14,560 15,000 415,800
2020/04/02 14,380 14,715 14,350 14,650 433,300
2020/04/01 14,610 14,845 14,415 14,515 481,400
2020/03/31 14,995 15,040 14,540 14,580 499,200
2020/03/30 14,485 15,110 14,330 15,110 746,300
2020/03/27 14,160 14,775 14,160 14,775 783,100
2020/03/26 14,400 14,530 13,665 13,980 646,700
2020/03/25 14,880 15,125 14,150 14,580 891,800
2020/03/24 13,860 13,870 13,160 13,555 539,500
2020/03/23 13,350 13,940 13,150 13,600 691,400
2020/03/19 14,205 14,310 13,075 13,365 712,800
2020/03/18 14,250 14,640 13,860 14,180 751,800
2020/03/17 13,140 14,125 13,015 13,995 910,000
2020/03/16 13,250 13,630 13,075 13,140 451,800
2020/03/13 13,520 13,605 12,725 13,250 816,400
2020/03/12 14,275 14,340 13,830 14,180 666,200
2020/03/11 14,430 14,650 14,420 14,500 576,000
2020/03/10 14,660 14,705 14,145 14,430 708,300
2020/03/09 14,680 14,940 14,455 14,560 448,400
2020/03/06 15,150 15,205 14,800 14,950 561,800
2020/03/05 15,240 15,280 15,070 15,200 281,900
2020/03/04 14,980 15,115 14,865 15,000 368,600
2020/03/03 15,200 15,245 15,035 15,035 488,000
2020/03/02 14,600 15,285 14,560 15,200 576,000
2020/02/28 15,340 15,400 14,855 14,965 695,700
2020/02/27 16,030 16,175 15,655 15,685 498,800
2020/02/26 15,810 15,950 15,660 15,870 702,400
2020/02/25 16,360 16,640 16,105 16,110 887,800
2020/02/21 16,560 16,660 16,385 16,455 490,300
2020/02/20 16,990 17,030 16,530 16,560 376,300
2020/02/19 16,830 17,100 16,825 17,060 245,800
2020/02/18 17,030 17,070 16,795 16,845 484,700
2020/02/17 17,305 17,310 17,030 17,055 302,100
2020/02/14 17,440 17,505 17,390 17,415 203,700
2020/02/13 17,465 17,470 17,285 17,470 210,900
2020/02/12 17,375 17,545 17,365 17,415 225,000
2020/02/10 17,530 17,575 17,365 17,420 198,200
2020/02/07 17,530 17,685 17,530 17,600 203,100
2020/02/06 17,500 17,600 17,415 17,520 419,400
2020/02/05 17,300 17,580 17,300 17,385 302,600
2020/02/04 17,200 17,255 17,110 17,200 263,900
2020/02/03 16,865 17,065 16,850 16,970 258,800
2020/01/31 16,880 17,115 16,825 16,985 298,500
2020/01/30 17,105 17,215 16,860 16,910 235,900
2020/01/29 17,000 17,145 16,895 17,120 160,100
2020/01/28 16,875 17,155 16,870 17,050 192,400
2020/01/27 16,920 17,050 16,825 17,015 223,400
2020/01/24 17,215 17,295 17,050 17,120 216,500
2020/01/23 17,220 17,360 17,145 17,315 339,700
2020/01/22 17,035 17,230 17,020 17,230 267,900
2020/01/21 17,025 17,105 16,895 16,965 184,200
2020/01/20 17,200 17,280 17,085 17,125 138,800
2020/01/17 17,220 17,240 17,085 17,160 170,400
2020/01/16 17,310 17,370 17,170 17,225 148,500
2020/01/15 17,300 17,400 17,205 17,305 278,700
2020/01/14 17,295 17,370 17,235 17,320 252,200
2020/01/10 17,405 17,495 17,360 17,400 305,200
2020/01/09 16,980 17,240 16,970 17,210 228,600
2020/01/08 17,000 17,120 16,800 16,980 417,300
2020/01/07 17,045 17,240 16,975 17,075 303,600
2020/01/06 17,015 17,415 17,010 17,075 312,200

このページの先頭へ