9147 NIPPON EXPRESS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 | 8,063 | 8,147 | 8,063 | 8,123 | 347,800 | 8,123 |
| 2024-04-25 | 8,171 | 8,171 | 8,086 | 8,102 | 341,700 | 8,102 |
| 2024-04-24 | 8,050 | 8,185 | 8,050 | 8,174 | 398,300 | 8,174 |
| 2024-04-23 | 8,049 | 8,131 | 8,033 | 8,107 | 470,700 | 8,107 |
| 2024-04-22 | 8,016 | 8,055 | 7,970 | 8,020 | 446,600 | 8,020 |
| 2024-04-19 | 7,900 | 7,955 | 7,821 | 7,866 | 634,700 | 7,866 |
| 2024-04-18 | 7,977 | 8,021 | 7,920 | 7,955 | 557,900 | 7,955 |
| 2024-04-17 | 8,050 | 8,062 | 7,893 | 7,941 | 588,200 | 7,941 |
| 2024-04-16 | 8,057 | 8,092 | 8,011 | 8,057 | 618,200 | 8,057 |
| 2024-04-15 | 7,880 | 8,076 | 7,880 | 8,076 | 673,100 | 8,076 |
| 2024-04-12 | 7,870 | 7,939 | 7,855 | 7,920 | 481,000 | 7,920 |
| 2024-04-11 | 7,774 | 7,864 | 7,760 | 7,864 | 506,400 | 7,864 |
| 2024-04-10 | 7,844 | 7,888 | 7,828 | 7,843 | 493,200 | 7,843 |
| 2024-04-09 | 7,800 | 7,817 | 7,725 | 7,793 | 517,200 | 7,793 |
| 2024-04-08 | 7,588 | 7,795 | 7,583 | 7,785 | 725,500 | 7,785 |
| 2024-04-05 | 7,597 | 7,627 | 7,553 | 7,557 | 510,700 | 7,557 |
| 2024-04-04 | 7,700 | 7,710 | 7,623 | 7,623 | 688,200 | 7,623 |
| 2024-04-03 | 7,661 | 7,730 | 7,633 | 7,686 | 731,300 | 7,686 |
| 2024-04-02 | 7,710 | 7,720 | 7,636 | 7,682 | 619,100 | 7,682 |
| 2024-04-01 | 7,780 | 7,825 | 7,695 | 7,699 | 660,300 | 7,699 |
| 2024-03-29 | 7,765 | 7,785 | 7,724 | 7,732 | 489,900 | 7,732 |
| 2024-03-28 | 7,783 | 7,784 | 7,661 | 7,709 | 835,700 | 7,709 |
| 2024-03-27 | 7,770 | 7,835 | 7,760 | 7,779 | 621,000 | 7,779 |
| 2024-03-26 | 7,788 | 7,835 | 7,722 | 7,740 | 654,300 | 7,740 |
| 2024-03-25 | 7,770 | 7,817 | 7,717 | 7,721 | 549,900 | 7,721 |
| 2024-03-22 | 7,767 | 7,768 | 7,668 | 7,731 | 545,000 | 7,731 |
| 2024-03-21 | 7,729 | 7,768 | 7,681 | 7,716 | 594,000 | 7,716 |
| 2024-03-19 | 7,651 | 7,755 | 7,602 | 7,729 | 762,500 | 7,729 |
| 2024-03-18 | 7,622 | 7,660 | 7,553 | 7,624 | 1,579,900 | 7,624 |
| 2024-03-15 | 7,543 | 7,578 | 7,467 | 7,482 | 998,200 | 7,482 |
| 2024-03-14 | 7,471 | 7,571 | 7,443 | 7,571 | 845,300 | 7,571 |
| 2024-03-13 | 7,555 | 7,630 | 7,492 | 7,505 | 897,400 | 7,505 |
| 2024-03-12 | 7,580 | 7,660 | 7,507 | 7,525 | 2,161,000 | 7,525 |
| 2024-03-11 | 7,518 | 7,639 | 7,482 | 7,565 | 1,751,400 | 7,565 |
| 2024-03-08 | 7,706 | 7,720 | 7,593 | 7,609 | 957,200 | 7,609 |
| 2024-03-07 | 7,725 | 7,794 | 7,685 | 7,720 | 761,500 | 7,720 |
| 2024-03-06 | 7,625 | 7,760 | 7,611 | 7,670 | 728,600 | 7,670 |
| 2024-03-05 | 7,782 | 7,799 | 7,635 | 7,657 | 1,128,200 | 7,657 |
| 2024-03-04 | 7,841 | 7,893 | 7,792 | 7,822 | 1,314,500 | 7,822 |
| 2024-03-01 | 8,045 | 8,098 | 7,997 | 8,039 | 517,500 | 8,039 |
| 2024-02-29 | 7,896 | 7,955 | 7,821 | 7,919 | 542,900 | 7,919 |
| 2024-02-28 | 7,870 | 7,925 | 7,817 | 7,870 | 339,900 | 7,870 |
| 2024-02-27 | 7,961 | 7,984 | 7,810 | 7,849 | 552,700 | 7,849 |
| 2024-02-26 | 8,176 | 8,208 | 7,967 | 7,979 | 490,900 | 7,979 |
| 2024-02-22 | 8,100 | 8,248 | 8,085 | 8,182 | 408,700 | 8,182 |
| 2024-02-21 | 8,099 | 8,163 | 8,061 | 8,137 | 459,200 | 8,137 |
| 2024-02-20 | 8,075 | 8,166 | 8,025 | 8,061 | 403,500 | 8,061 |
| 2024-02-19 | 8,211 | 8,230 | 8,023 | 8,068 | 483,400 | 8,068 |
| 2024-02-16 | 8,208 | 8,354 | 8,196 | 8,201 | 507,500 | 8,201 |
| 2024-02-15 | 8,172 | 8,436 | 8,150 | 8,196 | 828,600 | 8,196 |
| 2024-02-14 | 8,600 | 8,673 | 8,464 | 8,622 | 619,400 | 8,622 |
| 2024-02-13 | 8,690 | 8,690 | 8,480 | 8,524 | 450,600 | 8,524 |
| 2024-02-09 | 8,716 | 8,819 | 8,631 | 8,684 | 364,500 | 8,684 |
| 2024-02-08 | 8,642 | 8,735 | 8,587 | 8,696 | 264,800 | 8,696 |
| 2024-02-07 | 8,702 | 8,720 | 8,637 | 8,668 | 341,100 | 8,668 |
| 2024-02-06 | 8,768 | 8,781 | 8,631 | 8,631 | 272,300 | 8,631 |
| 2024-02-05 | 8,726 | 8,793 | 8,700 | 8,768 | 277,700 | 8,768 |
| 2024-02-02 | 8,773 | 8,783 | 8,662 | 8,683 | 402,300 | 8,683 |
| 2024-02-01 | 8,820 | 8,820 | 8,685 | 8,750 | 355,400 | 8,750 |
| 2024-01-31 | 8,685 | 8,801 | 8,636 | 8,801 | 242,600 | 8,801 |
| 2024-01-30 | 8,751 | 8,772 | 8,673 | 8,707 | 303,200 | 8,707 |
| 2024-01-29 | 8,780 | 8,814 | 8,737 | 8,780 | 233,000 | 8,780 |
| 2024-01-26 | 8,679 | 8,750 | 8,620 | 8,737 | 326,000 | 8,737 |
| 2024-01-25 | 8,650 | 8,715 | 8,638 | 8,686 | 467,400 | 8,686 |
| 2024-01-24 | 8,676 | 8,778 | 8,671 | 8,706 | 450,000 | 8,706 |
| 2024-01-23 | 8,897 | 8,950 | 8,711 | 8,716 | 348,600 | 8,716 |
| 2024-01-22 | 8,668 | 8,908 | 8,668 | 8,872 | 480,900 | 8,872 |
| 2024-01-19 | 8,720 | 8,774 | 8,665 | 8,687 | 293,200 | 8,687 |
| 2024-01-18 | 8,668 | 8,724 | 8,635 | 8,670 | 230,500 | 8,670 |
| 2024-01-17 | 8,659 | 8,737 | 8,590 | 8,601 | 260,900 | 8,601 |
| 2024-01-16 | 8,707 | 8,757 | 8,657 | 8,659 | 387,300 | 8,659 |
| 2024-01-15 | 8,499 | 8,738 | 8,450 | 8,702 | 326,600 | 8,702 |
| 2024-01-12 | 8,616 | 8,617 | 8,445 | 8,526 | 415,000 | 8,526 |
| 2024-01-11 | 8,480 | 8,519 | 8,370 | 8,443 | 348,900 | 8,443 |
| 2024-01-10 | 8,410 | 8,474 | 8,392 | 8,462 | 334,000 | 8,462 |
| 2024-01-09 | 8,290 | 8,383 | 8,255 | 8,380 | 328,100 | 8,380 |
| 2024-01-05 | 8,226 | 8,271 | 8,194 | 8,252 | 462,500 | 8,252 |
| 2024-01-04 | 8,098 | 8,267 | 8,043 | 8,221 | 616,200 | 8,221 |
分割・併合履歴 ： なし
