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
2021/12/30 17,470 17,515 17,180 17,225 242,100
2021/12/29 17,550 17,715 17,265 17,515 392,700
2021/12/28 17,000 17,680 16,970 17,680 578,500
2021/12/27 17,000 17,165 16,335 16,965 1,085,500
2021/12/24 18,300 18,380 18,075 18,150 218,500
2021/12/23 18,470 18,630 18,290 18,380 281,800
2021/12/22 18,580 18,645 18,355 18,465 189,400
2021/12/21 18,420 18,740 18,260 18,555 286,900
2021/12/20 18,620 18,775 18,190 18,255 307,100
2021/12/17 18,720 18,935 18,640 18,725 412,200
2021/12/16 18,720 18,720 18,430 18,690 252,100
2021/12/15 18,100 18,535 18,080 18,445 253,700
2021/12/14 18,325 18,385 18,135 18,135 180,700
2021/12/13 18,665 18,735 18,325 18,325 246,800
2021/12/10 18,875 18,885 18,420 18,520 375,800
2021/12/09 18,760 18,890 18,540 18,815 334,700
2021/12/08 18,680 18,725 18,455 18,520 323,800
2021/12/07 18,410 18,500 18,270 18,430 338,200
2021/12/06 18,295 18,450 18,195 18,350 366,800
2021/12/03 18,040 18,400 17,975 18,330 252,700
2021/12/02 18,185 18,430 17,960 18,075 414,000
2021/12/01 18,085 18,400 17,800 18,160 549,700
2021/11/30 18,805 18,925 18,030 18,030 1,104,000
2021/11/29 18,785 18,995 18,600 18,710 380,000
2021/11/26 19,315 19,390 18,840 18,895 486,600
2021/11/25 19,880 19,880 19,270 19,300 660,100
2021/11/24 20,725 20,785 20,215 20,235 336,100
2021/11/22 20,610 20,950 20,460 20,845 221,600
2021/11/19 20,945 20,945 20,460 20,630 509,400
2021/11/18 21,300 21,300 20,825 20,940 253,200
2021/11/17 21,355 21,530 21,210 21,365 244,400
2021/11/16 21,135 21,565 21,135 21,490 238,700
2021/11/15 21,025 21,240 20,960 21,065 215,100
2021/11/12 21,235 21,590 20,905 20,975 378,100
2021/11/11 21,240 21,350 21,110 21,225 112,900
2021/11/10 21,180 21,285 21,055 21,210 105,500
2021/11/09 21,255 21,465 21,155 21,205 139,900
2021/11/08 21,300 21,370 21,055 21,160 165,500
2021/11/05 21,360 21,545 21,265 21,510 238,300
2021/11/04 20,735 21,180 20,715 21,150 266,300
2021/11/02 20,955 21,010 20,715 20,730 211,400
2021/11/01 21,025 21,065 20,755 21,040 254,700
2021/10/29 20,610 20,860 20,440 20,855 310,500
2021/10/28 20,730 20,845 20,400 20,765 178,500
2021/10/27 20,785 20,865 20,330 20,630 275,800
2021/10/26 20,370 20,780 20,310 20,740 352,600
2021/10/25 19,615 20,155 19,585 20,110 352,600
2021/10/22 20,010 20,190 19,840 19,965 232,500
2021/10/21 20,505 20,550 19,995 20,030 272,500
2021/10/20 20,435 20,695 20,420 20,655 277,800
2021/10/19 20,055 20,495 19,995 20,360 293,000
2021/10/18 20,050 20,050 19,800 19,955 255,600
2021/10/15 20,250 20,250 19,920 20,050 270,500
2021/10/14 20,105 20,185 19,965 20,140 209,300
2021/10/13 20,345 20,420 19,945 20,000 328,000
2021/10/12 20,850 20,940 20,330 20,345 285,300
2021/10/11 20,790 21,100 20,605 21,000 187,900
2021/10/08 21,035 21,175 20,850 20,870 169,800
2021/10/07 21,095 21,180 20,785 20,805 198,400
2021/10/06 21,050 21,225 20,695 20,890 346,500
2021/10/05 20,725 21,140 20,525 20,915 574,100
2021/10/04 20,670 20,720 20,115 20,710 415,900
2021/10/01 21,615 21,760 20,675 20,780 616,300
2021/09/30 22,020 22,195 21,770 22,110 319,000
2021/09/29 21,980 22,065 21,705 22,020 366,800
2021/09/28 22,490 22,495 21,910 22,120 475,800
2021/09/27 22,875 23,010 22,410 22,600 477,600
2021/09/24 22,650 22,830 22,560 22,715 366,600
2021/09/22 22,500 22,570 22,240 22,295 335,800
2021/09/21 22,105 22,530 22,050 22,480 399,800
2021/09/17 22,000 22,300 21,800 22,185 701,700
2021/09/16 22,390 22,490 21,920 21,940 403,400
2021/09/15 22,500 22,655 22,325 22,520 212,700
2021/09/14 22,550 22,620 22,325 22,560 428,900
2021/09/13 22,490 22,750 22,380 22,750 416,600
2021/09/10 21,890 22,500 21,865 22,500 588,200
2021/09/09 21,495 21,930 21,425 21,790 385,500
2021/09/08 21,355 21,580 21,210 21,580 353,100
2021/09/07 21,175 21,360 21,090 21,355 197,100
2021/09/06 20,810 21,120 20,755 21,100 232,100
2021/09/03 20,890 20,965 20,760 20,810 235,800
2021/09/02 20,710 21,025 20,705 20,945 202,700
2021/09/01 20,650 20,915 20,565 20,675 216,600
2021/08/31 20,420 20,745 20,295 20,580 346,900
2021/08/30 20,030 20,405 19,925 20,370 317,100
2021/08/27 20,200 20,360 20,025 20,095 229,100
2021/08/26 20,385 20,435 20,225 20,300 224,400
2021/08/25 20,500 20,570 20,125 20,305 526,100
2021/08/24 21,325 21,415 20,760 20,815 412,500
2021/08/23 21,580 21,580 21,385 21,440 292,200
2021/08/20 21,325 21,530 21,315 21,380 488,400
2021/08/19 21,355 21,480 21,235 21,325 305,800
2021/08/18 21,700 21,755 21,515 21,550 356,100
2021/08/17 21,670 21,750 21,620 21,700 190,300
2021/08/16 21,730 21,745 21,430 21,605 226,800
2021/08/13 21,635 21,830 21,635 21,760 182,300
2021/08/12 21,530 21,785 21,485 21,635 295,500
2021/08/11 21,310 21,490 21,265 21,450 238,900
2021/08/10 21,320 21,485 21,040 21,085 289,000
2021/08/06 21,160 21,305 21,160 21,270 166,200
2021/08/05 21,010 21,270 21,010 21,260 266,700
2021/08/04 21,160 21,280 21,075 21,090 201,100
2021/08/03 21,020 21,160 21,010 21,120 151,400
2021/08/02 20,940 21,240 20,885 21,165 296,000
2021/07/30 20,900 20,960 20,720 20,805 327,500
2021/07/29 20,670 20,855 20,610 20,855 267,100
2021/07/28 20,620 20,790 20,610 20,670 269,300
2021/07/27 20,530 20,785 20,475 20,755 325,400
2021/07/26 20,630 20,755 20,250 20,320 564,900
2021/07/21 20,540 20,895 20,435 20,615 419,800
2021/07/20 20,425 20,530 20,305 20,375 356,200
2021/07/19 20,310 20,545 20,275 20,400 312,500
2021/07/16 20,110 20,330 20,040 20,245 352,500
2021/07/15 20,180 20,415 20,090 20,130 332,100
2021/07/14 19,820 20,145 19,800 20,005 281,100
2021/07/13 19,750 19,955 19,710 19,775 200,100
2021/07/12 20,040 20,180 19,615 19,695 330,800
2021/07/09 19,500 19,675 19,305 19,620 471,200
2021/07/08 19,805 20,080 19,750 19,755 416,700
2021/07/07 19,790 19,950 19,790 19,915 274,000
2021/07/06 20,015 20,020 19,785 19,835 170,600
2021/07/05 19,995 20,045 19,810 19,965 185,500
2021/07/02 20,110 20,320 19,935 19,975 355,000
2021/07/01 20,115 20,575 19,970 20,080 755,900
2021/06/30 19,745 19,945 19,645 19,660 368,100
2021/06/29 19,880 19,930 19,570 19,635 300,700
2021/06/28 19,700 19,870 19,580 19,850 236,300
2021/06/25 19,670 19,895 19,565 19,620 353,400
2021/06/24 19,775 19,825 19,515 19,565 460,100
2021/06/23 19,640 20,080 19,500 19,835 1,013,200
2021/06/22 18,570 18,860 18,490 18,840 374,300
2021/06/21 18,210 18,410 18,065 18,290 294,600
2021/06/18 18,700 18,710 18,400 18,410 389,200
2021/06/17 18,800 18,810 18,410 18,535 336,000
2021/06/16 18,865 19,160 18,865 18,920 353,000
2021/06/15 19,100 19,155 18,810 18,925 384,000
2021/06/14 18,725 18,870 18,610 18,800 332,600
2021/06/11 18,530 18,645 18,450 18,600 351,200
2021/06/10 18,605 18,630 18,370 18,400 284,900
2021/06/09 18,715 18,760 18,540 18,685 255,800
2021/06/08 18,525 18,755 18,505 18,630 382,700
2021/06/07 18,350 18,505 18,235 18,445 426,500
2021/06/04 18,165 18,310 18,075 18,195 314,300
2021/06/03 17,935 18,220 17,650 18,175 518,800
2021/06/02 18,635 18,720 18,060 18,060 965,700
2021/06/01 18,925 19,070 18,820 18,905 261,700
2021/05/31 19,155 19,365 18,965 18,965 332,500
2021/05/28 19,130 19,445 19,010 19,045 454,000
2021/05/27 18,885 19,265 18,800 19,135 929,200
2021/05/26 18,885 19,100 18,840 18,925 407,500
2021/05/25 19,200 19,200 18,770 19,000 556,100
2021/05/24 19,635 19,645 19,325 19,330 238,400
2021/05/21 19,420 19,420 19,280 19,365 279,800
2021/05/20 19,360 19,420 19,250 19,335 252,300
2021/05/19 19,190 19,570 19,140 19,505 353,300
2021/05/18 19,320 19,375 19,115 19,285 319,200
2021/05/17 19,610 19,700 19,225 19,315 230,300
2021/05/14 19,290 19,580 19,135 19,490 318,300
2021/05/13 19,465 19,490 19,100 19,100 358,400
2021/05/12 19,570 19,735 19,225 19,465 410,000
2021/05/11 19,630 19,665 19,205 19,300 369,700
2021/05/10 19,810 19,815 19,620 19,710 219,900
2021/05/07 19,765 19,985 19,610 19,785 285,600
2021/05/06 19,655 19,890 19,485 19,575 402,000
2021/04/30 19,865 19,985 19,600 19,610 351,000
2021/04/28 20,080 20,090 19,810 19,810 283,500
2021/04/27 20,100 20,275 20,030 20,030 255,600
2021/04/26 20,120 20,360 19,955 20,100 267,900
2021/04/23 19,875 20,070 19,820 19,870 284,600
2021/04/22 20,050 20,115 19,785 19,980 362,300
2021/04/21 19,865 20,095 19,825 19,970 334,600
2021/04/20 20,410 20,625 20,060 20,115 361,800
2021/04/19 20,565 20,695 20,465 20,465 292,800
2021/04/16 20,025 20,670 20,025 20,595 511,900
2021/04/15 19,845 20,025 19,805 20,000 268,000
2021/04/14 20,320 20,335 19,860 19,860 396,000
2021/04/13 20,200 20,360 20,130 20,175 310,600
2021/04/12 20,270 20,385 20,025 20,125 202,200
2021/04/09 20,350 20,450 20,220 20,340 256,600
2021/04/08 20,350 20,380 20,035 20,220 364,400
2021/04/07 19,880 20,310 19,850 20,245 340,700
2021/04/06 20,360 20,445 19,940 19,965 348,100
2021/04/05 20,240 20,385 20,165 20,275 209,500
2021/04/02 20,575 20,690 20,145 20,255 444,100
2021/04/01 20,500 20,950 20,355 20,525 685,700
2021/03/31 21,485 21,720 21,395 21,425 339,100
2021/03/30 21,810 21,810 21,510 21,735 396,400
2021/03/29 21,135 21,650 21,070 21,650 470,100
2021/03/26 20,980 21,095 20,620 21,000 270,700
2021/03/25 20,555 20,805 20,340 20,750 274,000
2021/03/24 20,535 20,855 20,410 20,635 384,400
2021/03/23 21,285 21,550 20,750 20,785 347,700
2021/03/22 21,250 21,295 20,905 21,155 368,300
2021/03/19 20,565 21,170 20,550 21,155 560,700
2021/03/18 20,500 20,840 20,365 20,840 395,000
2021/03/17 20,360 20,650 20,225 20,345 346,500
2021/03/16 20,470 20,795 20,265 20,795 556,700
2021/03/15 19,910 20,060 19,795 20,060 251,600
2021/03/12 19,535 19,880 19,380 19,845 371,100
2021/03/11 19,115 19,570 18,980 19,525 413,800
2021/03/10 19,360 19,485 18,850 18,995 470,900
2021/03/09 18,950 19,340 18,480 19,225 555,400
2021/03/08 19,990 19,990 19,220 19,270 377,300
2021/03/05 19,420 20,075 19,375 20,030 500,800
2021/03/04 19,350 19,600 19,340 19,575 446,800
2021/03/03 20,310 20,405 19,855 19,985 284,400
2021/03/02 20,490 20,520 20,155 20,295 268,600
2021/03/01 20,275 20,335 19,930 20,270 280,700
2021/02/26 20,370 20,495 19,865 19,875 472,500
2021/02/25 20,125 20,630 20,005 20,510 458,000
2021/02/24 20,400 20,680 19,850 19,850 580,900
2021/02/22 20,980 21,120 20,565 20,685 309,300
2021/02/19 21,075 21,325 20,855 20,970 263,600
2021/02/18 21,225 21,570 21,135 21,355 437,300
2021/02/17 21,200 21,270 21,080 21,185 645,500
2021/02/16 21,000 21,320 20,990 21,170 380,900
2021/02/15 20,795 20,920 20,565 20,900 218,200
2021/02/12 20,710 20,895 20,630 20,675 406,400
2021/02/10 20,940 20,950 20,740 20,775 221,800
2021/02/09 20,565 21,070 20,430 21,050 414,700
2021/02/08 20,635 20,690 20,505 20,605 393,900
2021/02/05 20,510 20,625 20,370 20,570 440,300
2021/02/04 20,645 20,675 20,305 20,305 351,300
2021/02/03 20,785 20,850 20,590 20,850 241,200
2021/02/02 20,890 20,940 20,560 20,605 315,300
2021/02/01 20,865 21,035 20,685 20,810 301,200
2021/01/29 21,095 21,210 20,790 20,790 336,300
2021/01/28 21,100 21,320 20,995 21,055 974,800
2021/01/27 21,885 21,920 21,555 21,685 298,500
2021/01/26 21,700 21,830 21,590 21,610 265,000
2021/01/25 22,090 22,090 21,680 21,735 302,100
2021/01/22 21,860 22,180 21,805 22,000 279,600
2021/01/21 21,735 22,015 21,700 21,975 315,400
2021/01/20 22,040 22,110 21,600 21,680 335,600
2021/01/19 22,225 22,295 22,065 22,125 291,200
2021/01/18 22,385 22,385 22,020 22,225 232,900
2021/01/15 22,340 22,485 22,120 22,430 274,200
2021/01/14 22,120 22,620 22,050 22,420 420,600
2021/01/13 22,365 22,375 21,950 22,040 389,600
2021/01/12 22,780 22,990 22,160 22,270 486,500
2021/01/08 22,565 23,055 22,510 22,990 381,800
2021/01/07 22,640 22,995 22,560 22,710 583,600
2021/01/06 21,750 22,465 21,600 22,415 493,300
2021/01/05 21,495 21,810 21,335 21,785 311,400
2021/01/04 21,300 21,485 21,060 21,385 260,600

このページの先頭へ