8089 ナイス(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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,725 | 1,850 | 1,725 | 1,794 | 20,300 | 1,794 |
| 2024-04-30 | 1,739 | 1,759 | 1,719 | 1,737 | 5,400 | 1,737 |
| 2024-04-26 | 1,741 | 1,779 | 1,712 | 1,742 | 67,900 | 1,742 |
| 2024-04-25 | 1,786 | 1,801 | 1,736 | 1,768 | 10,700 | 1,768 |
| 2024-04-24 | 1,733 | 1,768 | 1,728 | 1,761 | 7,800 | 1,761 |
| 2024-04-23 | 1,748 | 1,760 | 1,721 | 1,733 | 6,300 | 1,733 |
| 2024-04-22 | 1,779 | 1,779 | 1,704 | 1,738 | 11,600 | 1,738 |
| 2024-04-19 | 1,740 | 1,740 | 1,664 | 1,710 | 15,800 | 1,710 |
| 2024-04-18 | 1,670 | 1,731 | 1,663 | 1,731 | 9,100 | 1,731 |
| 2024-04-17 | 1,726 | 1,749 | 1,663 | 1,665 | 11,000 | 1,665 |
| 2024-04-16 | 1,752 | 1,769 | 1,706 | 1,716 | 10,500 | 1,716 |
| 2024-04-15 | 1,770 | 1,796 | 1,761 | 1,761 | 8,700 | 1,761 |
| 2024-04-12 | 1,820 | 1,821 | 1,786 | 1,786 | 8,500 | 1,786 |
| 2024-04-11 | 1,818 | 1,849 | 1,795 | 1,818 | 10,500 | 1,818 |
| 2024-04-10 | 1,800 | 1,878 | 1,800 | 1,829 | 10,900 | 1,829 |
| 2024-04-09 | 1,820 | 1,838 | 1,788 | 1,820 | 12,500 | 1,820 |
| 2024-04-08 | 1,820 | 1,839 | 1,801 | 1,820 | 6,400 | 1,820 |
| 2024-04-05 | 1,819 | 1,840 | 1,795 | 1,807 | 6,400 | 1,807 |
| 2024-04-04 | 1,791 | 1,852 | 1,791 | 1,839 | 13,500 | 1,839 |
| 2024-04-03 | 1,750 | 1,825 | 1,750 | 1,791 | 9,200 | 1,791 |
| 2024-04-02 | 1,772 | 1,784 | 1,740 | 1,776 | 6,400 | 1,776 |
| 2024-04-01 | 1,820 | 1,820 | 1,763 | 1,785 | 9,600 | 1,785 |
| 2024-03-29 | 1,779 | 1,830 | 1,777 | 1,820 | 7,300 | 1,820 |
| 2024-03-28 | 1,780 | 1,833 | 1,779 | 1,779 | 8,500 | 1,779 |
| 2024-03-27 | 1,748 | 1,803 | 1,741 | 1,797 | 8,800 | 1,797 |
| 2024-03-26 | 1,736 | 1,754 | 1,700 | 1,734 | 6,700 | 1,734 |
| 2024-03-25 | 1,765 | 1,778 | 1,736 | 1,750 | 13,600 | 1,750 |
| 2024-03-22 | 1,795 | 1,798 | 1,743 | 1,761 | 11,100 | 1,761 |
| 2024-03-21 | 1,745 | 1,763 | 1,731 | 1,756 | 20,500 | 1,756 |
| 2024-03-19 | 1,654 | 1,710 | 1,654 | 1,709 | 7,800 | 1,709 |
| 2024-03-18 | 1,640 | 1,655 | 1,630 | 1,641 | 6,700 | 1,641 |
| 2024-03-15 | 1,584 | 1,611 | 1,584 | 1,611 | 4,000 | 1,611 |
| 2024-03-14 | 1,587 | 1,587 | 1,570 | 1,584 | 2,100 | 1,584 |
| 2024-03-13 | 1,587 | 1,589 | 1,570 | 1,584 | 3,200 | 1,584 |
| 2024-03-12 | 1,561 | 1,590 | 1,555 | 1,590 | 2,200 | 1,590 |
| 2024-03-11 | 1,561 | 1,607 | 1,559 | 1,576 | 8,400 | 1,576 |
| 2024-03-08 | 1,552 | 1,586 | 1,552 | 1,582 | 8,500 | 1,582 |
| 2024-03-07 | 1,560 | 1,567 | 1,547 | 1,567 | 3,000 | 1,567 |
| 2024-03-06 | 1,546 | 1,562 | 1,544 | 1,562 | 5,200 | 1,562 |
| 2024-03-05 | 1,522 | 1,556 | 1,522 | 1,550 | 4,200 | 1,550 |
| 2024-03-04 | 1,542 | 1,542 | 1,518 | 1,530 | 8,900 | 1,530 |
| 2024-03-01 | 1,546 | 1,559 | 1,531 | 1,542 | 2,300 | 1,542 |
| 2024-02-29 | 1,567 | 1,567 | 1,537 | 1,543 | 7,200 | 1,543 |
| 2024-02-28 | 1,564 | 1,589 | 1,558 | 1,561 | 6,100 | 1,561 |
| 2024-02-27 | 1,585 | 1,591 | 1,562 | 1,574 | 7,600 | 1,574 |
| 2024-02-26 | 1,634 | 1,635 | 1,586 | 1,587 | 5,700 | 1,587 |
| 2024-02-22 | 1,650 | 1,650 | 1,621 | 1,627 | 6,900 | 1,627 |
| 2024-02-21 | 1,615 | 1,618 | 1,589 | 1,618 | 9,000 | 1,618 |
| 2024-02-20 | 1,601 | 1,616 | 1,585 | 1,600 | 4,700 | 1,600 |
| 2024-02-19 | 1,566 | 1,610 | 1,560 | 1,601 | 5,500 | 1,601 |
| 2024-02-16 | 1,566 | 1,568 | 1,543 | 1,566 | 5,300 | 1,566 |
| 2024-02-15 | 1,552 | 1,571 | 1,525 | 1,550 | 14,100 | 1,550 |
| 2024-02-14 | 1,603 | 1,621 | 1,560 | 1,560 | 10,000 | 1,560 |
| 2024-02-13 | 1,598 | 1,628 | 1,598 | 1,628 | 7,300 | 1,628 |
| 2024-02-09 | 1,584 | 1,600 | 1,584 | 1,586 | 2,000 | 1,586 |
| 2024-02-08 | 1,588 | 1,604 | 1,580 | 1,601 | 4,900 | 1,601 |
| 2024-02-07 | 1,577 | 1,598 | 1,577 | 1,587 | 4,500 | 1,587 |
| 2024-02-06 | 1,608 | 1,609 | 1,567 | 1,567 | 7,000 | 1,567 |
| 2024-02-05 | 1,596 | 1,625 | 1,596 | 1,625 | 2,900 | 1,625 |
| 2024-02-02 | 1,606 | 1,639 | 1,592 | 1,596 | 4,800 | 1,596 |
| 2024-02-01 | 1,624 | 1,625 | 1,603 | 1,605 | 6,800 | 1,605 |
| 2024-01-31 | 1,607 | 1,635 | 1,607 | 1,624 | 6,200 | 1,624 |
| 2024-01-30 | 1,610 | 1,610 | 1,580 | 1,595 | 43,900 | 1,595 |
| 2024-01-29 | 1,565 | 1,614 | 1,564 | 1,604 | 10,200 | 1,604 |
| 2024-01-26 | 1,576 | 1,578 | 1,555 | 1,562 | 11,300 | 1,562 |
| 2024-01-25 | 1,607 | 1,619 | 1,579 | 1,579 | 9,200 | 1,579 |
| 2024-01-24 | 1,596 | 1,602 | 1,582 | 1,588 | 8,000 | 1,588 |
| 2024-01-23 | 1,630 | 1,630 | 1,600 | 1,601 | 10,200 | 1,601 |
| 2024-01-22 | 1,639 | 1,639 | 1,612 | 1,620 | 11,500 | 1,620 |
| 2024-01-19 | 1,598 | 1,605 | 1,561 | 1,605 | 12,300 | 1,605 |
| 2024-01-18 | 1,606 | 1,622 | 1,570 | 1,570 | 8,700 | 1,570 |
| 2024-01-17 | 1,620 | 1,664 | 1,600 | 1,600 | 11,100 | 1,600 |
| 2024-01-16 | 1,643 | 1,650 | 1,604 | 1,614 | 11,700 | 1,614 |
| 2024-01-15 | 1,647 | 1,665 | 1,624 | 1,642 | 11,100 | 1,642 |
| 2024-01-12 | 1,688 | 1,688 | 1,632 | 1,647 | 16,100 | 1,647 |
| 2024-01-11 | 1,700 | 1,722 | 1,681 | 1,698 | 7,300 | 1,698 |
| 2024-01-10 | 1,709 | 1,712 | 1,688 | 1,688 | 4,300 | 1,688 |
| 2024-01-09 | 1,708 | 1,730 | 1,701 | 1,709 | 2,400 | 1,709 |
| 2024-01-05 | 1,699 | 1,733 | 1,695 | 1,708 | 6,900 | 1,708 |
| 2024-01-04 | 1,709 | 1,717 | 1,659 | 1,716 | 6,000 | 1,716 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株
