9072 ニッコンホールディングス(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 |
---|---|---|---|---|---|---|
2024-04-26 | 3,047 | 3,072 | 3,011 | 3,065 | 410,200 | 3,065 |
2024-04-25 | 3,046 | 3,055 | 3,013 | 3,044 | 125,100 | 3,044 |
2024-04-24 | 3,011 | 3,052 | 3,009 | 3,046 | 102,800 | 3,046 |
2024-04-23 | 3,005 | 3,027 | 2,982.5 | 3,011 | 122,300 | 3,011 |
2024-04-22 | 2,999.5 | 3,045 | 2,958.5 | 3,033 | 114,900 | 3,033 |
2024-04-19 | 2,945 | 2,963.5 | 2,934.5 | 2,949.5 | 119,700 | 2,949.50 |
2024-04-18 | 2,960 | 2,982.5 | 2,949 | 2,949 | 90,600 | 2,949 |
2024-04-17 | 2,994.5 | 2,994.5 | 2,909 | 2,941 | 110,800 | 2,941 |
2024-04-16 | 2,958.5 | 2,983 | 2,950.5 | 2,973.5 | 123,200 | 2,973.50 |
2024-04-15 | 2,944 | 2,991 | 2,921 | 2,991 | 98,700 | 2,991 |
2024-04-12 | 2,960 | 2,985 | 2,949.5 | 2,964.5 | 101,200 | 2,964.50 |
2024-04-11 | 2,901 | 2,951 | 2,897 | 2,946.5 | 90,900 | 2,946.50 |
2024-04-10 | 2,932 | 2,942 | 2,919 | 2,937 | 81,300 | 2,937 |
2024-04-09 | 2,915.5 | 2,939 | 2,909 | 2,929 | 104,700 | 2,929 |
2024-04-08 | 2,928.5 | 2,928.5 | 2,896.5 | 2,911 | 129,300 | 2,911 |
2024-04-05 | 2,889.5 | 2,924.5 | 2,874 | 2,914.5 | 191,300 | 2,914.50 |
2024-04-04 | 2,875 | 2,912 | 2,875 | 2,893 | 219,700 | 2,893 |
2024-04-03 | 2,832.5 | 2,891.5 | 2,830.5 | 2,865 | 199,400 | 2,865 |
2024-04-02 | 2,908 | 2,911.5 | 2,830.5 | 2,837 | 231,900 | 2,837 |
2024-04-01 | 2,968 | 2,976.5 | 2,919 | 2,931 | 141,500 | 2,931 |
2024-03-29 | 2,900 | 2,971 | 2,883 | 2,954.5 | 200,900 | 2,954.50 |
2024-03-28 | 3,025 | 3,035 | 2,896.5 | 2,913.5 | 172,000 | 2,913.50 |
2024-03-27 | 3,076 | 3,092 | 3,062 | 3,075 | 166,500 | 3,075 |
2024-03-26 | 3,048 | 3,071 | 3,038 | 3,050 | 104,400 | 3,050 |
2024-03-25 | 3,077 | 3,088 | 3,053 | 3,053 | 127,600 | 3,053 |
2024-03-22 | 3,056 | 3,077 | 3,034 | 3,077 | 106,600 | 3,077 |
2024-03-21 | 3,060 | 3,079 | 3,047 | 3,047 | 146,500 | 3,047 |
2024-03-19 | 2,986.5 | 3,041 | 2,986.5 | 3,025 | 113,900 | 3,025 |
2024-03-18 | 3,005 | 3,015 | 2,986.5 | 2,988 | 86,500 | 2,988 |
2024-03-15 | 2,975 | 3,021 | 2,968.5 | 2,985 | 341,900 | 2,985 |
2024-03-14 | 2,965 | 2,986 | 2,948 | 2,969.5 | 84,700 | 2,969.50 |
2024-03-13 | 2,961 | 2,977 | 2,921.5 | 2,951 | 98,100 | 2,951 |
2024-03-12 | 2,940.5 | 2,951 | 2,899.5 | 2,944.5 | 117,900 | 2,944.50 |
2024-03-11 | 2,951 | 2,985.5 | 2,908 | 2,946 | 142,000 | 2,946 |
2024-03-08 | 2,935 | 2,994 | 2,931 | 2,967 | 160,100 | 2,967 |
2024-03-07 | 3,020 | 3,038 | 2,998 | 3,005 | 82,200 | 3,005 |
2024-03-06 | 2,983 | 3,004 | 2,971 | 2,979 | 140,700 | 2,979 |
2024-03-05 | 3,022 | 3,031 | 2,995.5 | 3,005 | 129,100 | 3,005 |
2024-03-04 | 3,101 | 3,104 | 3,037 | 3,040 | 172,100 | 3,040 |
2024-03-01 | 3,078 | 3,131 | 3,071 | 3,119 | 83,400 | 3,119 |
2024-02-29 | 3,108 | 3,122 | 3,057 | 3,076 | 181,500 | 3,076 |
2024-02-28 | 3,120 | 3,137 | 3,101 | 3,107 | 72,700 | 3,107 |
2024-02-27 | 3,147 | 3,182 | 3,103 | 3,139 | 94,800 | 3,139 |
2024-02-26 | 3,183 | 3,183 | 3,151 | 3,162 | 91,100 | 3,162 |
2024-02-22 | 3,184 | 3,184 | 3,144 | 3,158 | 64,700 | 3,158 |
2024-02-21 | 3,182 | 3,195 | 3,160 | 3,178 | 63,100 | 3,178 |
2024-02-20 | 3,225 | 3,238 | 3,169 | 3,174 | 95,900 | 3,174 |
2024-02-19 | 3,167 | 3,234 | 3,160 | 3,229 | 95,300 | 3,229 |
2024-02-16 | 3,148 | 3,187 | 3,141 | 3,159 | 102,300 | 3,159 |
2024-02-15 | 3,180 | 3,180 | 3,097 | 3,142 | 107,500 | 3,142 |
2024-02-14 | 3,183 | 3,187 | 3,134 | 3,167 | 139,000 | 3,167 |
2024-02-13 | 3,164 | 3,226 | 3,134 | 3,189 | 165,100 | 3,189 |
2024-02-09 | 3,155 | 3,183 | 3,140 | 3,156 | 67,100 | 3,156 |
2024-02-08 | 3,190 | 3,203 | 3,150 | 3,189 | 72,300 | 3,189 |
2024-02-07 | 3,158 | 3,197 | 3,158 | 3,189 | 84,200 | 3,189 |
2024-02-06 | 3,200 | 3,205 | 3,158 | 3,177 | 82,000 | 3,177 |
2024-02-05 | 3,218 | 3,239 | 3,191 | 3,196 | 147,800 | 3,196 |
2024-02-02 | 3,216 | 3,239 | 3,202 | 3,218 | 125,900 | 3,218 |
2024-02-01 | 3,157 | 3,209 | 3,157 | 3,190 | 179,400 | 3,190 |
2024-01-31 | 3,143 | 3,179 | 3,131 | 3,179 | 131,800 | 3,179 |
2024-01-30 | 3,149 | 3,171 | 3,142 | 3,143 | 75,600 | 3,143 |
2024-01-29 | 3,104 | 3,153 | 3,104 | 3,141 | 71,900 | 3,141 |
2024-01-26 | 3,098 | 3,122 | 3,090 | 3,104 | 92,400 | 3,104 |
2024-01-25 | 3,062 | 3,127 | 3,062 | 3,118 | 76,100 | 3,118 |
2024-01-24 | 3,104 | 3,121 | 3,066 | 3,091 | 95,800 | 3,091 |
2024-01-23 | 3,154 | 3,165 | 3,118 | 3,129 | 57,000 | 3,129 |
2024-01-22 | 3,115 | 3,147 | 3,115 | 3,142 | 64,300 | 3,142 |
2024-01-19 | 3,100 | 3,118 | 3,088 | 3,102 | 67,800 | 3,102 |
2024-01-18 | 3,130 | 3,146 | 3,101 | 3,101 | 59,500 | 3,101 |
2024-01-17 | 3,165 | 3,189 | 3,129 | 3,129 | 86,400 | 3,129 |
2024-01-16 | 3,188 | 3,194 | 3,133 | 3,143 | 74,200 | 3,143 |
2024-01-15 | 3,164 | 3,191 | 3,150 | 3,187 | 73,400 | 3,187 |
2024-01-12 | 3,178 | 3,178 | 3,128 | 3,141 | 73,200 | 3,141 |
2024-01-11 | 3,150 | 3,171 | 3,147 | 3,147 | 86,500 | 3,147 |
2024-01-10 | 3,125 | 3,143 | 3,106 | 3,130 | 79,000 | 3,130 |
2024-01-09 | 3,143 | 3,164 | 3,103 | 3,119 | 110,800 | 3,119 |
2024-01-05 | 3,159 | 3,160 | 3,112 | 3,114 | 99,700 | 3,114 |
2024-01-04 | 3,081 | 3,136 | 3,046 | 3,136 | 169,500 | 3,136 |
分割・併合履歴 : [1987-03-27]1株→1.05株 [1984-03-28]1株→1.08株 [1983-03-28]1株→1.05株