3992 (株)ニーズウェル 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 | 852 | 866 | 848 | 854 | 78,700 | 854 |
| 2024-05-01 | 843 | 852 | 836 | 842 | 39,800 | 842 |
| 2024-04-30 | 850 | 859 | 837 | 846 | 63,600 | 846 |
| 2024-04-26 | 835 | 843 | 827 | 840 | 180,700 | 840 |
| 2024-04-25 | 859 | 860 | 836 | 836 | 91,700 | 836 |
| 2024-04-24 | 875 | 876 | 862 | 868 | 59,500 | 868 |
| 2024-04-23 | 873 | 878 | 857 | 864 | 103,800 | 864 |
| 2024-04-22 | 848 | 860 | 842 | 850 | 88,000 | 850 |
| 2024-04-19 | 874 | 874 | 833 | 848 | 125,300 | 848 |
| 2024-04-18 | 850 | 878 | 850 | 872 | 51,500 | 872 |
| 2024-04-17 | 862 | 877 | 850 | 860 | 100,400 | 860 |
| 2024-04-16 | 876 | 884 | 862 | 865 | 102,800 | 865 |
| 2024-04-15 | 888 | 895 | 881 | 886 | 91,900 | 886 |
| 2024-04-12 | 926 | 939 | 902 | 903 | 116,300 | 903 |
| 2024-04-11 | 901 | 920 | 893 | 919 | 125,900 | 919 |
| 2024-04-10 | 900 | 931 | 887 | 910 | 123,100 | 910 |
| 2024-04-09 | 897 | 913 | 897 | 903 | 102,100 | 903 |
| 2024-04-08 | 903 | 909 | 887 | 893 | 99,600 | 893 |
| 2024-04-05 | 887 | 909 | 885 | 902 | 130,900 | 902 |
| 2024-04-04 | 938 | 945 | 902 | 909 | 173,800 | 909 |
| 2024-04-03 | 930 | 951 | 922 | 934 | 113,000 | 934 |
| 2024-04-02 | 944 | 961 | 935 | 942 | 133,200 | 942 |
| 2024-04-01 | 1,007 | 1,007 | 951 | 955 | 179,700 | 955 |
| 2024-03-29 | 977 | 1,004 | 977 | 1,002 | 94,600 | 1,002 |
| 2024-03-28 | 979 | 987 | 972 | 976 | 81,300 | 976 |
| 2024-03-27 | 986 | 1,003 | 976 | 984 | 152,400 | 984 |
| 2024-03-26 | 976 | 989 | 963 | 972 | 140,100 | 972 |
| 2024-03-25 | 1,002 | 1,019 | 981 | 982 | 131,800 | 982 |
| 2024-03-22 | 1,013 | 1,013 | 982 | 1,005 | 210,400 | 1,005 |
| 2024-03-21 | 1,030 | 1,030 | 1,005 | 1,015 | 195,700 | 1,015 |
| 2024-03-19 | 1,022 | 1,024 | 990 | 1,019 | 255,100 | 1,019 |
| 2024-03-18 | 1,029 | 1,048 | 1,006 | 1,024 | 249,900 | 1,024 |
| 2024-03-15 | 1,008 | 1,042 | 1,002 | 1,037 | 285,300 | 1,037 |
| 2024-03-14 | 1,029 | 1,037 | 1,006 | 1,015 | 263,800 | 1,015 |
| 2024-03-13 | 1,101 | 1,101 | 1,041 | 1,054 | 483,200 | 1,054 |
| 2024-03-12 | 1,025 | 1,068 | 1,003 | 1,066 | 279,500 | 1,066 |
| 2024-03-11 | 1,030 | 1,044 | 976 | 1,036 | 546,700 | 1,036 |
| 2024-03-08 | 1,149 | 1,150 | 1,073 | 1,086 | 595,500 | 1,086 |
| 2024-03-07 | 1,162 | 1,216 | 1,118 | 1,136 | 1,059,700 | 1,136 |
| 2024-03-06 | 1,149 | 1,185 | 1,105 | 1,126 | 1,726,200 | 1,126 |
| 2024-03-05 | 1,093 | 1,150 | 1,040 | 1,127 | 2,376,800 | 1,127 |
| 2024-03-04 | 1,032 | 1,067 | 999 | 1,033 | 1,289,400 | 1,033 |
| 2024-03-01 | 926 | 930 | 911 | 927 | 89,000 | 927 |
| 2024-02-29 | 916 | 929 | 906 | 921 | 114,200 | 921 |
| 2024-02-28 | 941 | 965 | 920 | 926 | 147,200 | 926 |
| 2024-02-27 | 958 | 967 | 931 | 941 | 180,900 | 941 |
| 2024-02-26 | 901 | 959 | 898 | 956 | 294,800 | 956 |
| 2024-02-22 | 931 | 931 | 892 | 898 | 139,900 | 898 |
| 2024-02-21 | 930 | 940 | 903 | 909 | 233,000 | 909 |
| 2024-02-20 | 900 | 929 | 890 | 913 | 471,500 | 913 |
| 2024-02-19 | 815 | 856 | 815 | 856 | 147,300 | 856 |
| 2024-02-16 | 828 | 837 | 811 | 830 | 166,300 | 830 |
| 2024-02-15 | 833 | 842 | 819 | 825 | 162,900 | 825 |
| 2024-02-14 | 849 | 865 | 832 | 839 | 174,700 | 839 |
| 2024-02-13 | 885 | 892 | 836 | 860 | 302,000 | 860 |
| 2024-02-09 | 849 | 898 | 839 | 876 | 920,600 | 876 |
| 2024-02-08 | 796 | 797 | 775 | 789 | 149,300 | 789 |
| 2024-02-07 | 778 | 798 | 776 | 795 | 78,300 | 795 |
| 2024-02-06 | 782 | 787 | 778 | 780 | 38,700 | 780 |
| 2024-02-05 | 783 | 789 | 775 | 788 | 60,900 | 788 |
| 2024-02-02 | 769 | 778 | 765 | 773 | 66,100 | 773 |
| 2024-02-01 | 772 | 782 | 763 | 763 | 77,300 | 763 |
| 2024-01-31 | 777 | 790 | 766 | 787 | 89,700 | 787 |
| 2024-01-30 | 789 | 801 | 782 | 785 | 174,400 | 785 |
| 2024-01-29 | 778 | 790 | 772 | 785 | 95,900 | 785 |
| 2024-01-26 | 807 | 811 | 780 | 783 | 111,600 | 783 |
| 2024-01-25 | 777 | 815 | 776 | 807 | 344,800 | 807 |
| 2024-01-24 | 764 | 779 | 757 | 768 | 130,400 | 768 |
| 2024-01-23 | 750 | 790 | 745 | 773 | 376,900 | 773 |
| 2024-01-22 | 732 | 745 | 725 | 743 | 110,200 | 743 |
| 2024-01-19 | 714 | 729 | 709 | 723 | 84,600 | 723 |
| 2024-01-18 | 706 | 716 | 703 | 707 | 74,000 | 707 |
| 2024-01-17 | 713 | 729 | 709 | 711 | 114,800 | 711 |
| 2024-01-16 | 729 | 735 | 713 | 713 | 119,100 | 713 |
| 2024-01-15 | 740 | 741 | 730 | 730 | 109,100 | 730 |
| 2024-01-12 | 759 | 759 | 733 | 744 | 140,600 | 744 |
| 2024-01-11 | 770 | 770 | 753 | 759 | 104,900 | 759 |
| 2024-01-10 | 771 | 779 | 758 | 768 | 98,100 | 768 |
| 2024-01-09 | 764 | 779 | 750 | 770 | 118,600 | 770 |
| 2024-01-05 | 792 | 792 | 761 | 764 | 104,200 | 764 |
| 2024-01-04 | 765 | 789 | 760 | 786 | 90,200 | 786 |
分割・併合履歴 ： [2023-05-30]1株→2株 [2018-12-26]1株→2株 [2018-03-28]1株→2株
