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
2022/12/30 17,035 17,180 16,970 17,050 308,800
2022/12/29 17,010 17,090 16,875 16,940 309,500
2022/12/28 17,465 17,630 17,100 17,180 604,800
2022/12/27 16,680 17,330 16,600 17,270 682,600
2022/12/26 16,200 16,995 16,110 16,645 1,060,000
2022/12/23 16,270 16,580 16,165 16,440 430,800
2022/12/22 16,440 16,595 16,235 16,395 696,100
2022/12/21 16,210 16,620 16,205 16,430 1,084,400
2022/12/20 15,430 16,100 15,310 15,935 1,010,200
2022/12/19 15,500 15,680 15,455 15,670 206,800
2022/12/16 15,565 15,775 15,565 15,630 370,300
2022/12/15 15,980 15,990 15,780 15,830 301,400
2022/12/14 16,135 16,220 16,010 16,015 329,000
2022/12/13 15,995 16,120 15,975 15,995 225,600
2022/12/12 16,080 16,260 16,015 16,035 209,800
2022/12/09 15,890 16,200 15,850 16,200 295,300
2022/12/08 15,995 16,020 15,755 15,900 361,700
2022/12/07 15,690 15,810 15,480 15,750 595,800
2022/12/06 16,010 16,100 15,760 15,840 624,300
2022/12/05 16,165 16,390 16,165 16,360 346,300
2022/12/02 16,350 16,395 16,015 16,205 616,000
2022/12/01 15,840 16,230 15,820 16,185 602,900
2022/11/30 15,635 15,745 15,515 15,565 582,500
2022/11/29 15,955 16,020 15,755 15,785 392,300
2022/11/28 16,005 16,215 15,810 16,150 415,600
2022/11/25 16,380 16,495 16,115 16,130 612,100
2022/11/24 16,000 16,095 15,695 16,055 573,800
2022/11/22 15,435 15,535 15,390 15,475 508,000
2022/11/21 15,405 15,665 15,400 15,545 356,100
2022/11/18 15,500 15,690 15,390 15,665 501,400
2022/11/17 15,480 15,580 15,330 15,445 413,600
2022/11/16 15,620 15,695 15,460 15,620 376,600
2022/11/15 15,570 15,695 15,395 15,620 400,400
2022/11/14 15,800 16,030 15,630 15,720 941,400
2022/11/11 15,745 15,905 15,265 15,490 1,308,400
2022/11/10 14,345 14,505 14,235 14,315 449,500
2022/11/09 14,175 14,545 14,115 14,500 933,200
2022/11/08 13,925 14,035 13,790 13,930 541,800
2022/11/07 13,305 13,910 13,290 13,885 668,700
2022/11/04 13,135 13,155 12,895 13,115 534,700
2022/11/02 13,400 13,505 13,185 13,350 389,900
2022/11/01 13,320 13,555 13,275 13,505 318,600
2022/10/31 13,800 13,925 13,460 13,535 684,100
2022/10/28 13,495 13,825 13,470 13,765 1,316,400
2022/10/27 13,515 13,580 13,335 13,505 721,500
2022/10/26 13,065 13,380 13,015 13,355 743,300
2022/10/25 12,550 12,920 12,470 12,885 557,400
2022/10/24 12,730 12,945 12,445 12,520 506,500
2022/10/21 12,185 12,715 12,185 12,580 755,800
2022/10/20 12,060 12,200 11,990 12,170 417,800
2022/10/19 12,185 12,365 12,145 12,145 309,100
2022/10/18 12,215 12,245 12,010 12,220 271,500
2022/10/17 12,155 12,205 11,990 12,030 367,400
2022/10/14 12,400 12,470 12,270 12,340 390,000
2022/10/13 12,200 12,230 12,075 12,135 319,500
2022/10/12 12,290 12,340 12,115 12,215 373,100
2022/10/11 12,545 12,565 12,265 12,325 475,000
2022/10/07 12,935 12,995 12,735 12,775 358,400
2022/10/06 13,120 13,225 13,020 13,135 477,600
2022/10/05 12,690 13,120 12,690 13,095 588,600
2022/10/04 12,305 12,805 12,250 12,680 751,500
2022/10/03 11,590 12,095 11,465 12,050 1,016,200
2022/09/30 12,315 12,540 12,190 12,190 580,600
2022/09/29 12,430 12,540 12,340 12,460 515,000
2022/09/28 12,530 12,600 12,310 12,345 652,500
2022/09/27 12,610 12,790 12,610 12,735 455,700
2022/09/26 12,495 12,695 12,450 12,550 488,700
2022/09/22 12,500 12,640 12,445 12,515 294,700
2022/09/21 12,570 12,740 12,505 12,590 392,300
2022/09/20 12,960 12,960 12,675 12,795 344,500
2022/09/16 12,800 13,010 12,720 12,955 400,600
2022/09/15 12,870 12,960 12,845 12,940 331,000
2022/09/14 12,720 12,855 12,670 12,790 561,700
2022/09/13 13,010 13,230 13,005 13,230 355,000
2022/09/12 12,880 13,080 12,825 13,000 589,000
2022/09/09 12,525 12,675 12,500 12,610 452,800
2022/09/08 12,480 12,580 12,350 12,580 508,900
2022/09/07 12,355 12,410 12,210 12,305 487,300
2022/09/06 12,830 12,845 12,440 12,485 546,600
2022/09/05 12,920 13,045 12,845 12,880 239,500
2022/09/02 13,095 13,135 12,705 12,920 609,400
2022/09/01 13,235 13,270 13,030 13,085 349,400
2022/08/31 13,150 13,390 13,120 13,390 343,100
2022/08/30 13,005 13,440 12,970 13,370 474,300
2022/08/29 13,150 13,180 12,970 13,040 490,900
2022/08/26 13,705 13,760 13,485 13,500 219,200
2022/08/25 13,625 13,675 13,500 13,540 397,600
2022/08/24 13,450 13,820 13,430 13,670 433,600
2022/08/23 13,955 14,005 13,735 13,735 465,500
2022/08/22 14,060 14,080 13,880 14,050 445,400
2022/08/19 14,370 14,470 14,225 14,245 347,100
2022/08/18 14,410 14,495 14,260 14,335 522,300
2022/08/17 14,655 14,655 14,475 14,650 338,900
2022/08/16 14,470 14,720 14,450 14,520 277,000
2022/08/15 14,495 14,540 14,375 14,465 234,800
2022/08/12 14,225 14,345 14,170 14,310 339,300
2022/08/10 14,115 14,230 14,055 14,165 237,600
2022/08/09 14,380 14,520 14,195 14,215 253,900
2022/08/08 14,380 14,415 14,190 14,220 324,000
2022/08/05 14,510 14,680 14,415 14,480 292,100
2022/08/04 14,510 14,540 14,310 14,435 311,200
2022/08/03 14,510 14,685 14,385 14,425 325,800
2022/08/02 14,600 14,920 14,520 14,660 745,200
2022/08/01 14,020 14,345 13,905 14,340 339,700
2022/07/29 13,910 14,100 13,825 14,060 581,600
2022/07/28 13,925 13,945 13,655 13,740 473,700
2022/07/27 14,150 14,195 13,835 13,855 480,800
2022/07/26 14,255 14,370 14,035 14,330 447,600
2022/07/25 14,525 14,700 14,385 14,465 577,000
2022/07/22 14,230 14,665 14,205 14,550 503,300
2022/07/21 14,070 14,290 14,065 14,245 346,500
2022/07/20 14,005 14,195 13,955 14,195 428,300
2022/07/19 13,850 13,920 13,750 13,795 538,500
2022/07/15 13,635 13,710 13,420 13,660 341,200
2022/07/14 13,455 13,600 13,405 13,580 295,900
2022/07/13 13,665 13,670 13,480 13,515 261,400
2022/07/12 13,645 13,645 13,385 13,555 406,800
2022/07/11 13,735 13,800 13,605 13,765 531,000
2022/07/08 13,720 13,895 13,620 13,705 855,400
2022/07/07 13,455 13,740 13,340 13,740 557,600
2022/07/06 13,060 13,655 13,025 13,540 622,300
2022/07/05 13,005 13,090 12,810 13,040 573,500
2022/07/04 12,885 13,485 12,715 13,080 1,160,500
2022/07/01 12,940 13,085 12,545 12,620 723,500
2022/06/30 12,865 12,975 12,715 12,895 499,300
2022/06/29 12,715 12,875 12,640 12,865 580,600
2022/06/28 12,650 12,875 12,600 12,875 300,800
2022/06/27 12,440 12,785 12,400 12,730 470,500
2022/06/24 12,280 12,385 12,200 12,375 302,300
2022/06/23 11,905 12,180 11,890 12,105 350,400
2022/06/22 12,090 12,100 11,710 11,950 625,000
2022/06/21 12,235 12,295 12,015 12,040 400,900
2022/06/20 12,155 12,185 12,015 12,150 358,700
2022/06/17 12,305 12,375 12,025 12,105 587,700
2022/06/16 12,540 12,725 12,430 12,460 665,900
2022/06/15 12,130 12,220 11,865 12,155 875,100
2022/06/14 12,200 12,425 12,100 12,385 493,700
2022/06/13 12,290 12,435 12,235 12,405 408,200
2022/06/10 12,500 12,625 12,305 12,430 660,600
2022/06/09 12,785 12,995 12,735 12,745 536,400
2022/06/08 13,035 13,075 12,935 12,940 398,100
2022/06/07 13,025 13,095 12,865 12,905 403,000
2022/06/06 12,925 13,040 12,780 13,030 308,600
2022/06/03 13,160 13,270 13,085 13,115 308,800
2022/06/02 13,055 13,190 12,925 13,095 355,200
2022/06/01 13,060 13,095 12,935 13,060 391,100
2022/05/31 12,955 13,130 12,755 13,010 716,500
2022/05/30 12,845 12,970 12,765 12,835 638,500
2022/05/27 12,855 12,900 12,680 12,750 365,600
2022/05/26 12,875 13,015 12,705 12,730 469,500
2022/05/25 12,310 13,010 12,090 12,935 904,300
2022/05/24 12,600 12,700 12,300 12,320 376,900
2022/05/23 12,450 12,600 12,385 12,505 493,000
2022/05/20 12,605 12,615 12,235 12,335 464,000
2022/05/19 12,515 12,605 12,440 12,540 392,200
2022/05/18 12,880 12,955 12,720 12,925 358,600
2022/05/17 12,940 12,985 12,750 12,825 346,800
2022/05/16 13,175 13,240 12,925 12,995 557,700
2022/05/13 12,520 13,080 12,430 13,045 852,800
2022/05/12 12,735 12,835 12,315 12,345 441,200
2022/05/11 12,695 13,090 12,690 12,985 607,100
2022/05/10 12,060 12,740 11,925 12,705 916,700
2022/05/09 12,490 12,555 12,175 12,195 511,400
2022/05/06 12,950 12,990 12,665 12,710 629,500
2022/05/02 13,170 13,265 12,965 13,075 444,200
2022/04/28 13,155 13,355 13,080 13,350 523,600
2022/04/27 13,290 13,390 13,170 13,200 520,800
2022/04/26 13,715 13,795 13,490 13,535 270,800
2022/04/25 13,550 13,765 13,465 13,645 387,600
2022/04/22 13,755 14,000 13,650 13,710 308,500
2022/04/21 13,565 14,020 13,565 13,920 325,000
2022/04/20 13,730 13,885 13,565 13,680 508,000
2022/04/19 13,800 13,870 13,585 13,600 351,200
2022/04/18 14,040 14,135 13,655 13,820 324,200
2022/04/15 14,110 14,235 13,945 14,050 259,400
2022/04/14 14,310 14,325 14,120 14,260 369,800
2022/04/13 14,540 14,565 14,260 14,375 444,700
2022/04/12 14,860 14,900 14,330 14,460 335,600
2022/04/11 14,920 14,950 14,665 14,805 303,500
2022/04/08 14,710 14,975 14,610 14,925 382,800
2022/04/07 15,000 15,085 14,610 14,675 636,700
2022/04/06 15,400 15,510 15,120 15,295 507,900
2022/04/05 15,680 15,685 15,155 15,400 437,900
2022/04/04 15,450 15,790 15,270 15,560 484,300
2022/04/01 15,360 15,690 14,565 15,450 1,263,400
2022/03/31 15,535 15,810 15,250 15,360 854,900
2022/03/30 16,580 16,660 15,540 15,705 730,600
2022/03/29 16,195 16,470 16,060 16,375 339,400
2022/03/28 16,190 16,205 15,995 16,025 263,800
2022/03/25 16,320 16,550 16,140 16,250 393,300
2022/03/24 16,250 16,320 15,970 16,310 362,300
2022/03/23 16,235 16,485 15,800 16,485 545,800
2022/03/22 16,560 16,865 16,080 16,150 647,600
2022/03/18 16,800 17,045 16,750 16,920 303,000
2022/03/17 16,770 16,945 16,540 16,680 341,900
2022/03/16 16,575 16,715 16,475 16,490 265,600
2022/03/15 16,210 16,505 16,180 16,420 275,100
2022/03/14 16,250 16,375 16,170 16,215 269,200
2022/03/11 16,285 16,385 16,130 16,280 305,800
2022/03/10 16,290 16,605 16,180 16,530 303,200
2022/03/09 16,130 16,245 16,010 16,100 354,400
2022/03/08 16,670 16,840 15,980 16,045 626,400
2022/03/07 16,850 17,125 16,840 17,070 254,900
2022/03/04 17,365 17,455 17,065 17,165 288,400
2022/03/03 17,595 17,730 17,220 17,395 231,700
2022/03/02 17,245 17,440 17,170 17,355 195,800
2022/03/01 17,490 17,645 17,335 17,380 271,600
2022/02/28 16,895 17,250 16,855 17,245 390,900
2022/02/25 17,070 17,255 16,770 17,055 420,700
2022/02/24 16,630 17,015 16,570 16,955 487,400
2022/02/22 16,330 16,625 16,300 16,550 242,700
2022/02/21 16,220 16,525 16,160 16,525 189,700
2022/02/18 16,470 16,500 16,230 16,350 301,600
2022/02/17 16,730 16,780 16,470 16,470 450,000
2022/02/16 16,845 16,850 16,415 16,785 728,500
2022/02/15 16,735 16,760 16,495 16,670 376,500
2022/02/14 16,530 16,740 16,380 16,580 263,600
2022/02/10 16,435 16,720 16,345 16,680 318,800
2022/02/09 16,330 16,450 16,250 16,330 280,600
2022/02/08 16,170 16,285 16,080 16,120 225,300
2022/02/07 16,410 16,480 16,170 16,250 245,300
2022/02/04 16,430 16,640 16,405 16,595 178,800
2022/02/03 16,465 16,625 16,390 16,420 209,400
2022/02/02 16,355 16,620 16,260 16,565 236,200
2022/02/01 16,540 16,755 16,240 16,305 215,100
2022/01/31 16,330 16,525 16,205 16,400 223,000
2022/01/28 16,095 16,460 16,040 16,350 337,300
2022/01/27 16,675 16,885 15,945 16,040 405,800
2022/01/26 16,865 16,985 16,635 16,640 279,800
2022/01/25 17,000 17,175 16,640 16,835 454,000
2022/01/24 16,590 17,370 16,590 17,295 611,100
2022/01/21 16,205 16,545 16,160 16,500 289,500
2022/01/20 16,230 16,530 16,175 16,440 291,100
2022/01/19 16,775 16,850 16,380 16,395 375,500
2022/01/18 16,710 16,865 16,580 16,730 217,800
2022/01/17 16,660 16,810 16,580 16,720 212,500
2022/01/14 16,920 16,965 16,520 16,725 560,200
2022/01/13 17,345 17,505 16,990 16,990 422,400
2022/01/12 17,460 17,625 17,235 17,385 318,700
2022/01/11 17,430 17,500 17,150 17,285 362,900
2022/01/07 17,560 17,640 17,195 17,460 311,500
2022/01/06 17,825 18,255 17,625 17,640 469,600
2022/01/05 17,830 18,030 17,625 17,855 676,500
2022/01/04 17,370 17,590 17,265 17,470 313,600

このページの先頭へ