- 2024年
- 2023年
9332 NISSO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 | 820 | 824 | 816 | 818 | 12,600 | 818 |
| 2024-05-01 | 825 | 825 | 819 | 820 | 13,700 | 820 |
| 2024-04-30 | 833 | 833 | 820 | 830 | 44,900 | 830 |
| 2024-04-26 | 812 | 824 | 806 | 818 | 47,800 | 818 |
| 2024-04-25 | 816 | 832 | 813 | 814 | 42,800 | 814 |
| 2024-04-24 | 815 | 817 | 806 | 812 | 73,800 | 812 |
| 2024-04-23 | 825 | 825 | 806 | 811 | 34,900 | 811 |
| 2024-04-22 | 806 | 818 | 804 | 816 | 62,000 | 816 |
| 2024-04-19 | 816 | 816 | 782 | 792 | 106,100 | 792 |
| 2024-04-18 | 819 | 823 | 814 | 819 | 34,300 | 819 |
| 2024-04-17 | 825 | 829 | 812 | 818 | 80,700 | 818 |
| 2024-04-16 | 839 | 839 | 824 | 828 | 52,500 | 828 |
| 2024-04-15 | 839 | 851 | 830 | 840 | 78,100 | 840 |
| 2024-04-12 | 842 | 856 | 842 | 845 | 93,400 | 845 |
| 2024-04-11 | 852 | 860 | 836 | 840 | 60,200 | 840 |
| 2024-04-10 | 839 | 854 | 836 | 843 | 88,900 | 843 |
| 2024-04-09 | 822 | 838 | 818 | 838 | 74,400 | 838 |
| 2024-04-08 | 826 | 827 | 813 | 820 | 49,200 | 820 |
| 2024-04-05 | 805 | 820 | 805 | 820 | 66,300 | 820 |
| 2024-04-04 | 823 | 824 | 814 | 818 | 60,300 | 818 |
| 2024-04-03 | 810 | 822 | 804 | 819 | 105,400 | 819 |
| 2024-04-02 | 826 | 826 | 810 | 811 | 81,000 | 811 |
| 2024-04-01 | 844 | 845 | 815 | 824 | 89,600 | 824 |
| 2024-03-29 | 829 | 844 | 826 | 842 | 126,400 | 842 |
| 2024-03-28 | 835 | 835 | 818 | 821 | 354,700 | 821 |
| 2024-03-27 | 860 | 874 | 859 | 865 | 695,400 | 865 |
| 2024-03-26 | 871 | 884 | 869 | 872 | 202,300 | 872 |
| 2024-03-25 | 863 | 872 | 853 | 868 | 154,400 | 868 |
| 2024-03-22 | 867 | 883 | 860 | 869 | 108,500 | 869 |
| 2024-03-21 | 887 | 888 | 858 | 858 | 378,800 | 858 |
| 2024-03-19 | 878 | 887 | 868 | 887 | 97,200 | 887 |
| 2024-03-18 | 873 | 889 | 873 | 882 | 140,100 | 882 |
| 2024-03-15 | 867 | 885 | 867 | 868 | 102,700 | 868 |
| 2024-03-14 | 867 | 877 | 865 | 870 | 67,300 | 870 |
| 2024-03-13 | 884 | 890 | 865 | 867 | 103,200 | 867 |
| 2024-03-12 | 854 | 877 | 848 | 877 | 134,500 | 877 |
| 2024-03-11 | 850 | 866 | 838 | 856 | 172,500 | 856 |
| 2024-03-08 | 811 | 852 | 809 | 852 | 205,200 | 852 |
| 2024-03-07 | 830 | 831 | 814 | 815 | 90,600 | 815 |
| 2024-03-06 | 812 | 821 | 805 | 817 | 100,500 | 817 |
| 2024-03-05 | 812 | 820 | 810 | 813 | 100,400 | 813 |
| 2024-03-04 | 820 | 825 | 806 | 812 | 178,600 | 812 |
| 2024-03-01 | 835 | 841 | 816 | 821 | 183,500 | 821 |
| 2024-02-29 | 840 | 848 | 821 | 829 | 299,000 | 829 |
| 2024-02-28 | 810 | 815 | 807 | 810 | 142,700 | 810 |
| 2024-02-27 | 826 | 827 | 806 | 810 | 153,700 | 810 |
| 2024-02-26 | 821 | 833 | 821 | 822 | 142,200 | 822 |
| 2024-02-22 | 840 | 848 | 813 | 821 | 164,300 | 821 |
| 2024-02-21 | 830 | 830 | 819 | 823 | 90,800 | 823 |
| 2024-02-20 | 805 | 827 | 805 | 824 | 127,200 | 824 |
| 2024-02-19 | 792 | 804 | 789 | 800 | 129,300 | 800 |
| 2024-02-16 | 783 | 796 | 775 | 793 | 147,800 | 793 |
| 2024-02-15 | 790 | 790 | 768 | 772 | 150,300 | 772 |
| 2024-02-14 | 807 | 808 | 781 | 781 | 181,400 | 781 |
| 2024-02-13 | 819 | 827 | 815 | 815 | 169,900 | 815 |
| 2024-02-09 | 819 | 828 | 798 | 807 | 139,600 | 807 |
| 2024-02-08 | 810 | 819 | 789 | 817 | 212,800 | 817 |
| 2024-02-07 | 810 | 846 | 810 | 819 | 311,500 | 819 |
| 2024-02-06 | 865 | 865 | 845 | 845 | 163,600 | 845 |
| 2024-02-05 | 856 | 871 | 853 | 871 | 95,200 | 871 |
| 2024-02-02 | 853 | 862 | 853 | 854 | 64,800 | 854 |
| 2024-02-01 | 863 | 868 | 853 | 853 | 68,100 | 853 |
| 2024-01-31 | 857 | 865 | 852 | 863 | 62,400 | 863 |
| 2024-01-30 | 865 | 874 | 856 | 857 | 103,000 | 857 |
| 2024-01-29 | 850 | 867 | 848 | 863 | 93,700 | 863 |
| 2024-01-26 | 836 | 858 | 833 | 843 | 138,300 | 843 |
| 2024-01-25 | 840 | 842 | 835 | 841 | 77,000 | 841 |
| 2024-01-24 | 837 | 853 | 833 | 837 | 74,800 | 837 |
| 2024-01-23 | 845 | 849 | 836 | 836 | 74,900 | 836 |
| 2024-01-22 | 845 | 851 | 838 | 843 | 69,400 | 843 |
| 2024-01-19 | 835 | 849 | 835 | 844 | 56,600 | 844 |
| 2024-01-18 | 850 | 853 | 835 | 835 | 84,500 | 835 |
| 2024-01-17 | 850 | 853 | 838 | 838 | 94,900 | 838 |
| 2024-01-16 | 847 | 854 | 846 | 850 | 119,800 | 850 |
| 2024-01-15 | 832 | 847 | 832 | 838 | 95,500 | 838 |
| 2024-01-12 | 845 | 845 | 821 | 830 | 78,900 | 830 |
| 2024-01-11 | 845 | 854 | 834 | 839 | 94,300 | 839 |
| 2024-01-10 | 826 | 837 | 824 | 834 | 112,700 | 834 |
| 2024-01-09 | 816 | 829 | 815 | 826 | 95,900 | 826 |
| 2024-01-05 | 813 | 826 | 803 | 803 | 79,900 | 803 |
| 2024-01-04 | 794 | 810 | 790 | 807 | 90,800 | 807 |
分割・併合履歴 ： なし
