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
2023/12/29 18,775 18,900 18,640 18,880 449,900
2023/12/28 19,085 19,100 18,795 18,925 368,300
2023/12/27 18,790 19,050 18,740 19,035 662,300
2023/12/26 18,560 18,615 18,460 18,600 227,600
2023/12/25 18,575 18,655 18,480 18,575 299,800
2023/12/22 18,450 18,575 18,360 18,445 396,900
2023/12/21 18,365 18,470 18,210 18,345 437,600
2023/12/20 18,250 18,475 18,205 18,345 727,900
2023/12/19 18,000 18,325 17,985 18,300 603,600
2023/12/18 18,490 18,645 18,150 18,150 762,200
2023/12/15 18,300 18,830 18,080 18,670 1,308,500
2023/12/14 18,500 18,505 17,730 18,120 1,316,700
2023/12/13 17,815 17,915 17,510 17,535 641,100
2023/12/12 17,760 18,030 17,750 17,850 679,000
2023/12/11 17,805 18,045 17,760 18,045 983,000
2023/12/08 18,275 18,820 18,155 18,205 1,776,500
2023/12/07 18,205 18,205 17,985 18,000 817,400
2023/12/06 17,545 18,240 17,500 18,240 1,048,800
2023/12/05 17,290 17,535 17,155 17,295 922,200
2023/12/04 17,065 17,290 17,000 17,110 655,900
2023/12/01 16,880 17,050 16,715 16,775 668,600
2023/11/30 17,275 17,445 16,905 17,060 1,180,500
2023/11/29 17,480 17,645 17,290 17,400 995,100
2023/11/28 17,110 17,445 17,050 17,120 697,900
2023/11/27 16,790 16,995 16,705 16,850 622,400
2023/11/24 16,560 16,825 16,365 16,805 897,200
2023/11/22 16,090 16,890 16,065 16,875 1,155,700
2023/11/21 15,940 16,690 15,830 16,440 1,612,200
2023/11/20 15,150 15,690 15,075 15,615 815,200
2023/11/17 15,180 15,285 14,965 15,010 599,300
2023/11/16 15,450 15,450 15,160 15,255 502,400
2023/11/15 15,200 15,690 15,090 15,690 831,000
2023/11/14 14,975 15,025 14,655 14,880 607,400
2023/11/13 15,310 15,365 14,830 14,875 1,166,500
2023/11/10 16,150 16,210 15,970 16,015 457,100
2023/11/09 16,100 16,410 15,985 16,295 401,100
2023/11/08 16,280 16,365 16,100 16,100 331,400
2023/11/07 16,345 16,385 16,165 16,230 502,500
2023/11/06 16,670 16,670 16,265 16,345 666,800
2023/11/02 16,705 16,705 16,375 16,515 425,600
2023/11/01 16,510 16,655 16,435 16,635 462,300
2023/10/31 16,205 16,440 16,160 16,410 396,300
2023/10/30 16,050 16,370 16,000 16,155 1,322,100
2023/10/27 16,115 16,330 15,960 16,240 525,400
2023/10/26 15,760 16,065 15,725 15,990 537,900
2023/10/25 15,750 15,975 15,700 15,920 394,100
2023/10/24 15,530 15,725 15,370 15,660 490,600
2023/10/23 15,585 15,600 15,385 15,475 351,700
2023/10/20 15,600 15,725 15,460 15,615 430,000
2023/10/19 15,675 15,865 15,625 15,750 501,900
2023/10/18 15,695 15,730 15,510 15,625 305,400
2023/10/17 15,680 15,750 15,610 15,680 302,200
2023/10/16 15,615 15,830 15,535 15,585 370,100
2023/10/13 15,975 16,305 15,595 15,615 646,900
2023/10/12 15,825 16,050 15,760 15,975 463,200
2023/10/11 15,895 15,910 15,665 15,860 455,500
2023/10/10 15,655 15,780 15,465 15,765 578,200
2023/10/06 15,625 15,680 15,425 15,555 526,400
2023/10/05 15,510 15,800 15,350 15,775 684,100
2023/10/04 15,605 15,815 15,475 15,550 837,900
2023/10/03 16,130 16,150 15,805 15,845 750,700
2023/10/02 16,570 16,680 15,890 16,000 1,298,500
2023/09/29 16,860 17,085 16,595 16,710 7,467,600
2023/09/28 16,835 16,940 16,565 16,715 659,900
2023/09/27 16,800 16,965 16,690 16,955 723,400
2023/09/26 17,150 17,280 16,960 16,965 594,700
2023/09/25 16,800 17,095 16,755 17,080 471,300
2023/09/22 17,025 17,190 16,900 16,900 652,100
2023/09/21 16,930 17,000 16,820 16,970 556,100
2023/09/20 17,145 17,305 16,970 17,005 440,100
2023/09/19 17,500 17,515 17,170 17,280 653,700
2023/09/15 17,430 17,715 17,345 17,625 633,200
2023/09/14 17,345 17,570 17,295 17,475 389,400
2023/09/13 17,305 17,440 17,130 17,230 483,700
2023/09/12 17,350 17,495 17,250 17,305 416,400
2023/09/11 17,600 17,665 17,190 17,365 414,300
2023/09/08 17,380 17,545 17,335 17,490 622,700
2023/09/07 17,500 17,750 17,475 17,565 602,800
2023/09/06 17,400 17,665 17,325 17,655 699,300
2023/09/05 17,665 17,875 17,235 17,515 2,065,700
2023/09/04 16,625 16,670 16,515 16,665 398,900
2023/09/01 16,665 16,785 16,600 16,625 295,000
2023/08/31 16,575 16,755 16,530 16,620 412,000
2023/08/30 16,545 16,715 16,500 16,615 252,000
2023/08/29 16,645 16,770 16,520 16,540 223,300
2023/08/28 16,370 16,505 16,305 16,505 207,300
2023/08/25 16,275 16,415 16,205 16,365 251,000
2023/08/24 16,370 16,490 16,295 16,460 424,300
2023/08/23 15,995 16,200 15,925 16,175 240,100
2023/08/22 15,960 15,995 15,835 15,975 423,000
2023/08/21 16,080 16,215 16,070 16,115 340,500
2023/08/18 15,760 16,255 15,675 16,250 554,000
2023/08/17 15,890 15,950 15,775 15,835 378,900
2023/08/16 15,850 16,040 15,720 15,950 403,500
2023/08/15 16,030 16,040 15,825 15,870 469,000
2023/08/14 16,200 16,210 15,890 15,970 485,000
2023/08/10 16,220 16,390 16,180 16,240 340,900
2023/08/09 16,705 16,755 15,950 16,280 1,004,000
2023/08/08 16,920 17,060 16,765 17,020 375,000
2023/08/07 16,785 16,995 16,745 16,920 291,100
2023/08/04 16,935 16,935 16,675 16,755 309,200
2023/08/03 16,995 17,045 16,745 16,815 571,400
2023/08/02 17,330 17,415 17,105 17,175 349,400
2023/08/01 17,490 17,495 17,290 17,400 287,300
2023/07/31 17,610 17,720 17,270 17,455 542,700
2023/07/28 17,270 17,725 17,195 17,535 800,600
2023/07/27 17,050 17,310 17,035 17,280 394,000
2023/07/26 16,935 17,030 16,850 16,980 249,700
2023/07/25 17,085 17,150 16,920 16,990 293,600
2023/07/24 16,775 17,050 16,645 17,050 517,100
2023/07/21 16,800 16,990 16,655 16,945 258,900
2023/07/20 16,910 16,990 16,825 16,825 262,400
2023/07/19 17,105 17,145 16,880 17,005 498,300
2023/07/18 17,290 17,395 17,030 17,165 449,100
2023/07/14 17,350 17,425 17,205 17,320 486,900
2023/07/13 17,340 17,385 17,060 17,240 586,900
2023/07/12 16,810 17,270 16,800 17,165 1,221,700
2023/07/11 16,470 16,615 16,330 16,460 603,800
2023/07/10 16,090 16,305 16,005 16,200 567,600
2023/07/07 15,870 15,955 15,810 15,830 329,100
2023/07/06 15,920 16,035 15,870 15,995 393,100
2023/07/05 15,835 16,125 15,810 15,930 457,700
2023/07/04 16,145 16,155 15,955 15,965 325,500
2023/07/03 16,335 16,360 16,085 16,150 295,200
2023/06/30 16,075 16,150 15,955 16,105 378,100
2023/06/29 16,355 16,375 16,170 16,230 238,700
2023/06/28 16,090 16,315 16,075 16,300 337,300
2023/06/27 16,195 16,225 16,020 16,040 273,900
2023/06/26 15,970 16,210 15,870 16,140 350,900
2023/06/23 16,595 16,650 16,135 16,230 499,300
2023/06/22 16,595 16,725 16,540 16,590 372,200
2023/06/21 16,600 16,830 16,580 16,735 390,500
2023/06/20 16,560 16,680 16,330 16,600 603,000
2023/06/19 17,270 17,270 16,785 16,875 450,300
2023/06/16 17,140 17,415 17,010 17,245 519,600
2023/06/15 17,270 17,315 17,090 17,105 419,700
2023/06/14 17,375 17,440 17,140 17,190 479,200
2023/06/13 17,455 17,465 17,175 17,380 372,700
2023/06/12 17,335 17,415 17,230 17,395 301,500
2023/06/09 17,010 17,370 16,910 17,315 644,000
2023/06/08 17,225 17,275 16,750 16,870 517,300
2023/06/07 17,215 17,665 17,170 17,325 564,100
2023/06/06 17,235 17,390 17,135 17,195 410,500
2023/06/05 17,305 17,390 17,085 17,185 642,800
2023/06/02 17,650 17,735 17,485 17,585 369,000
2023/06/01 16,980 17,530 16,930 17,485 494,500
2023/05/31 17,145 17,185 16,985 16,995 1,129,200
2023/05/30 17,475 17,570 17,175 17,200 318,600
2023/05/29 17,805 17,805 17,425 17,480 346,900
2023/05/26 17,695 17,740 17,560 17,600 541,100
2023/05/25 18,165 18,165 17,820 17,820 368,700
2023/05/24 18,225 18,275 18,000 18,170 402,500
2023/05/23 18,425 18,460 18,295 18,360 379,800
2023/05/22 18,490 18,495 18,315 18,430 460,900
2023/05/19 18,810 18,960 18,470 18,620 419,900
2023/05/18 19,410 19,410 18,850 18,875 506,700
2023/05/17 18,970 19,185 18,940 19,095 342,000
2023/05/16 18,995 19,090 18,830 18,950 368,700
2023/05/15 18,995 19,070 18,805 18,880 344,800
2023/05/12 18,650 19,095 18,570 19,035 575,200
2023/05/11 18,300 18,645 18,300 18,405 487,900
2023/05/10 18,845 18,985 18,075 18,240 1,271,300
2023/05/09 17,270 17,575 17,265 17,440 481,000
2023/05/08 17,345 17,455 17,140 17,270 368,400
2023/05/02 17,460 17,495 17,135 17,255 275,100
2023/05/01 17,460 17,530 17,385 17,465 300,700
2023/04/28 17,625 17,670 17,325 17,365 457,500
2023/04/27 17,110 17,275 17,015 17,200 293,600
2023/04/26 17,355 17,440 17,115 17,165 315,100
2023/04/25 17,480 17,620 17,450 17,460 197,200
2023/04/24 17,610 17,680 17,400 17,420 197,100
2023/04/21 17,620 17,720 17,485 17,605 336,300
2023/04/20 17,260 17,570 17,230 17,485 373,500
2023/04/19 17,370 17,470 17,235 17,310 354,600
2023/04/18 16,910 17,245 16,850 17,195 389,800
2023/04/17 16,700 16,825 16,630 16,800 187,600
2023/04/14 16,685 16,900 16,650 16,845 306,000
2023/04/13 16,490 16,700 16,455 16,675 230,500
2023/04/12 16,240 16,670 16,205 16,615 452,800
2023/04/11 16,005 16,220 16,005 16,130 254,700
2023/04/10 15,880 15,960 15,805 15,880 200,900
2023/04/07 16,030 16,090 15,780 15,820 284,700
2023/04/06 15,865 15,975 15,745 15,960 353,000
2023/04/05 16,255 16,295 16,020 16,030 405,000
2023/04/04 16,330 16,385 16,135 16,315 305,100
2023/04/03 16,150 16,435 16,110 16,245 450,700
2023/03/31 16,180 16,225 15,765 15,930 621,900
2023/03/30 16,200 16,265 16,065 16,240 289,800
2023/03/29 16,150 16,305 16,050 16,275 427,100
2023/03/28 16,260 16,315 15,985 16,150 298,500
2023/03/27 16,340 16,465 16,275 16,335 215,100
2023/03/24 16,480 16,495 16,250 16,290 302,700
2023/03/23 16,430 16,635 16,290 16,600 444,700
2023/03/22 16,365 16,490 16,190 16,330 353,400
2023/03/20 16,300 16,390 16,070 16,295 344,300
2023/03/17 16,225 16,310 16,010 16,220 377,900
2023/03/16 15,935 16,265 15,865 16,225 400,800
2023/03/15 16,050 16,085 15,820 15,920 306,500
2023/03/14 16,160 16,285 15,925 15,965 624,300
2023/03/13 15,650 16,070 15,480 16,040 462,100
2023/03/10 15,605 15,695 15,435 15,545 410,600
2023/03/09 15,685 15,755 15,575 15,730 271,600
2023/03/08 15,300 15,690 15,265 15,605 430,800
2023/03/07 15,295 15,480 15,275 15,365 356,500
2023/03/06 15,150 15,510 15,150 15,485 532,200
2023/03/03 15,000 15,080 14,930 15,030 319,200
2023/03/02 15,010 15,090 14,920 14,950 323,400
2023/03/01 15,300 15,335 15,060 15,100 369,500
2023/02/28 15,310 15,465 15,235 15,400 412,900
2023/02/27 15,440 15,460 15,270 15,310 387,700
2023/02/24 15,660 15,815 15,620 15,665 465,200
2023/02/22 15,800 15,840 15,400 15,640 473,800
2023/02/21 16,060 16,130 15,910 15,945 315,100
2023/02/20 16,100 16,200 16,015 16,085 250,700
2023/02/17 16,000 16,130 15,995 16,065 313,100
2023/02/16 16,240 16,285 16,060 16,125 383,400
2023/02/15 16,175 16,270 16,085 16,105 311,800
2023/02/14 16,460 16,470 16,265 16,380 313,600
2023/02/13 16,510 16,640 16,365 16,410 204,800
2023/02/10 16,615 16,680 16,515 16,555 218,000
2023/02/09 16,615 16,740 16,555 16,615 222,400
2023/02/08 16,950 17,040 16,755 16,815 258,400
2023/02/07 17,035 17,290 16,970 17,000 399,000
2023/02/06 16,860 17,145 16,810 17,145 465,300
2023/02/03 17,150 17,365 17,055 17,125 386,200
2023/02/02 17,350 17,520 17,185 17,245 386,600
2023/02/01 17,195 17,300 16,960 17,025 338,000
2023/01/31 17,155 17,195 17,030 17,100 281,700
2023/01/30 17,080 17,215 17,000 17,135 332,500
2023/01/27 16,855 17,095 16,840 17,015 320,300
2023/01/26 17,060 17,070 16,680 16,790 326,500
2023/01/25 16,700 17,065 16,695 17,060 393,400
2023/01/24 16,645 16,775 16,550 16,685 298,500
2023/01/23 16,370 16,705 16,240 16,610 380,800
2023/01/20 16,165 16,445 16,125 16,320 486,200
2023/01/19 16,070 16,320 16,015 16,225 608,100
2023/01/18 16,200 16,310 15,625 15,720 855,700
2023/01/17 16,545 16,545 16,145 16,220 346,500
2023/01/16 16,540 16,745 16,445 16,590 314,600
2023/01/13 16,620 16,735 16,350 16,445 461,800
2023/01/12 16,225 16,600 16,205 16,540 495,000
2023/01/11 16,600 16,675 16,395 16,465 468,400
2023/01/10 16,870 16,985 16,520 16,535 432,700
2023/01/06 16,955 17,060 16,855 16,915 369,800
2023/01/05 17,215 17,250 16,620 16,995 716,300
2023/01/04 17,300 17,495 17,125 17,395 610,200

このページの先頭へ