2162 nmsホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 411 | 411 | 401 | 406 | 63,200 | 406 |
| 2024-05-01 | 405 | 412 | 402 | 412 | 57,600 | 412 |
| 2024-04-30 | 413 | 413 | 405 | 408 | 36,800 | 408 |
| 2024-04-26 | 405 | 408 | 401 | 406 | 24,600 | 406 |
| 2024-04-25 | 406 | 409 | 403 | 406 | 25,200 | 406 |
| 2024-04-24 | 403 | 411 | 401 | 410 | 59,100 | 410 |
| 2024-04-23 | 408 | 410 | 400 | 402 | 51,400 | 402 |
| 2024-04-22 | 396 | 407 | 396 | 404 | 63,100 | 404 |
| 2024-04-19 | 402 | 404 | 390 | 397 | 124,900 | 397 |
| 2024-04-18 | 404 | 409 | 399 | 402 | 123,400 | 402 |
| 2024-04-17 | 412 | 420 | 402 | 405 | 124,600 | 405 |
| 2024-04-16 | 413 | 417 | 410 | 411 | 71,000 | 411 |
| 2024-04-15 | 413 | 420 | 408 | 418 | 98,000 | 418 |
| 2024-04-12 | 410 | 415 | 406 | 414 | 80,300 | 414 |
| 2024-04-11 | 410 | 413 | 401 | 402 | 101,900 | 402 |
| 2024-04-10 | 414 | 420 | 411 | 411 | 79,800 | 411 |
| 2024-04-09 | 405 | 414 | 405 | 414 | 104,900 | 414 |
| 2024-04-08 | 410 | 413 | 399 | 402 | 127,300 | 402 |
| 2024-04-05 | 405 | 411 | 402 | 410 | 155,500 | 410 |
| 2024-04-04 | 412 | 421 | 405 | 410 | 277,900 | 410 |
| 2024-04-03 | 401 | 415 | 399 | 407 | 284,700 | 407 |
| 2024-04-02 | 404 | 413 | 398 | 409 | 327,200 | 409 |
| 2024-04-01 | 390 | 399 | 384 | 391 | 364,800 | 391 |
| 2024-03-29 | 378 | 389 | 374 | 385 | 158,500 | 385 |
| 2024-03-28 | 366 | 378 | 364 | 378 | 117,400 | 378 |
| 2024-03-27 | 361 | 367 | 361 | 366 | 51,000 | 366 |
| 2024-03-26 | 362 | 362 | 357 | 359 | 74,700 | 359 |
| 2024-03-25 | 367 | 373 | 362 | 363 | 130,200 | 363 |
| 2024-03-22 | 367 | 368 | 362 | 368 | 53,800 | 368 |
| 2024-03-21 | 365 | 369 | 362 | 367 | 103,700 | 367 |
| 2024-03-19 | 357 | 363 | 355 | 361 | 47,200 | 361 |
| 2024-03-18 | 354 | 359 | 351 | 359 | 117,400 | 359 |
| 2024-03-15 | 349 | 350 | 346 | 346 | 44,800 | 346 |
| 2024-03-14 | 350 | 354 | 349 | 351 | 38,000 | 351 |
| 2024-03-13 | 356 | 359 | 349 | 351 | 63,600 | 351 |
| 2024-03-12 | 345 | 354 | 341 | 354 | 82,400 | 354 |
| 2024-03-11 | 354 | 356 | 343 | 348 | 141,700 | 348 |
| 2024-03-08 | 353 | 363 | 352 | 359 | 187,700 | 359 |
| 2024-03-07 | 360 | 360 | 352 | 354 | 72,100 | 354 |
| 2024-03-06 | 352 | 359 | 351 | 358 | 80,600 | 358 |
| 2024-03-05 | 350 | 362 | 347 | 355 | 109,500 | 355 |
| 2024-03-04 | 359 | 359 | 350 | 350 | 62,000 | 350 |
| 2024-03-01 | 376 | 377 | 360 | 360 | 107,200 | 360 |
| 2024-02-29 | 366 | 372 | 360 | 370 | 171,800 | 370 |
| 2024-02-28 | 354 | 360 | 354 | 356 | 58,300 | 356 |
| 2024-02-27 | 350 | 355 | 350 | 353 | 35,700 | 353 |
| 2024-02-26 | 353 | 355 | 350 | 350 | 58,500 | 350 |
| 2024-02-22 | 353 | 353 | 345 | 352 | 50,600 | 352 |
| 2024-02-21 | 350 | 350 | 344 | 349 | 51,300 | 349 |
| 2024-02-20 | 350 | 354 | 344 | 352 | 95,000 | 352 |
| 2024-02-19 | 337 | 344 | 336 | 343 | 74,500 | 343 |
| 2024-02-16 | 337 | 344 | 333 | 337 | 150,700 | 337 |
| 2024-02-15 | 337 | 340 | 331 | 336 | 180,200 | 336 |
| 2024-02-14 | 344 | 359 | 338 | 343 | 254,300 | 343 |
| 2024-02-13 | 369 | 372 | 324 | 342 | 586,200 | 342 |
| 2024-02-09 | 352 | 356 | 347 | 356 | 122,800 | 356 |
| 2024-02-08 | 357 | 357 | 348 | 353 | 127,800 | 353 |
| 2024-02-07 | 362 | 362 | 352 | 359 | 133,000 | 359 |
| 2024-02-06 | 371 | 371 | 362 | 363 | 68,800 | 363 |
| 2024-02-05 | 368 | 372 | 366 | 372 | 49,600 | 372 |
| 2024-02-02 | 372 | 372 | 367 | 368 | 34,100 | 368 |
| 2024-02-01 | 375 | 376 | 368 | 370 | 90,200 | 370 |
| 2024-01-31 | 382 | 384 | 373 | 379 | 113,900 | 379 |
| 2024-01-30 | 385 | 389 | 382 | 382 | 98,900 | 382 |
| 2024-01-29 | 371 | 394 | 370 | 389 | 353,500 | 389 |
| 2024-01-26 | 370 | 372 | 365 | 365 | 62,900 | 365 |
| 2024-01-25 | 369 | 374 | 368 | 372 | 63,300 | 372 |
| 2024-01-24 | 365 | 370 | 365 | 369 | 47,600 | 369 |
| 2024-01-23 | 374 | 374 | 365 | 365 | 74,400 | 365 |
| 2024-01-22 | 365 | 371 | 365 | 370 | 85,400 | 370 |
| 2024-01-19 | 362 | 369 | 362 | 362 | 100,200 | 362 |
| 2024-01-18 | 356 | 362 | 355 | 359 | 62,400 | 359 |
| 2024-01-17 | 361 | 366 | 356 | 356 | 91,000 | 356 |
| 2024-01-16 | 367 | 370 | 360 | 360 | 113,300 | 360 |
| 2024-01-15 | 367 | 372 | 365 | 369 | 86,500 | 369 |
| 2024-01-12 | 368 | 371 | 360 | 365 | 55,400 | 365 |
| 2024-01-11 | 375 | 375 | 366 | 368 | 94,600 | 368 |
| 2024-01-10 | 374 | 375 | 371 | 371 | 62,500 | 371 |
| 2024-01-09 | 374 | 376 | 372 | 376 | 41,900 | 376 |
| 2024-01-05 | 378 | 378 | 370 | 370 | 102,900 | 370 |
| 2024-01-04 | 359 | 374 | 355 | 374 | 117,200 | 374 |
分割・併合履歴 ： [2018-02-26]1株→2株 [2013-12-26]1株→100株 [2011-03-29]1株→5株
