2162 nmsホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 563 | 574 | 546 | 555 | 324,200 | 555 |
| 2025-05-09 | 582 | 590 | 566 | 569 | 136,700 | 569 |
| 2025-05-08 | 605 | 606 | 583 | 590 | 157,400 | 590 |
| 2025-05-07 | 616 | 627 | 602 | 603 | 155,400 | 603 |
| 2025-05-02 | 624 | 642 | 615 | 615 | 254,900 | 615 |
| 2025-05-01 | 614 | 638 | 614 | 624 | 226,000 | 624 |
| 2025-04-30 | 616 | 643 | 612 | 613 | 239,700 | 613 |
| 2025-04-28 | 630 | 647 | 620 | 622 | 248,000 | 622 |
| 2025-04-25 | 636 | 656 | 602 | 640 | 872,600 | 640 |
| 2025-04-24 | 569 | 641 | 565 | 640 | 1,286,100 | 640 |
| 2025-04-23 | 530 | 580 | 528 | 576 | 867,300 | 576 |
| 2025-04-22 | 538 | 547 | 523 | 531 | 208,100 | 531 |
| 2025-04-21 | 508 | 555 | 482 | 545 | 586,900 | 545 |
| 2025-04-18 | 469 | 522 | 467 | 518 | 657,600 | 518 |
| 2025-04-17 | 461 | 474 | 460 | 470 | 59,600 | 470 |
| 2025-04-16 | 464 | 466 | 456 | 464 | 68,200 | 464 |
| 2025-04-15 | 471 | 474 | 454 | 456 | 88,300 | 456 |
| 2025-04-14 | 449 | 474 | 449 | 468 | 150,300 | 468 |
| 2025-04-11 | 438 | 441 | 420 | 441 | 109,100 | 441 |
| 2025-04-10 | 460 | 460 | 435 | 444 | 159,500 | 444 |
| 2025-04-09 | 438 | 446 | 401 | 420 | 317,500 | 420 |
| 2025-04-08 | 453 | 479 | 446 | 446 | 189,500 | 446 |
| 2025-04-07 | 402 | 460 | 402 | 440 | 461,600 | 440 |
| 2025-04-04 | 475 | 478 | 434 | 450 | 221,200 | 450 |
| 2025-04-03 | 496 | 504 | 483 | 483 | 200,600 | 483 |
| 2025-04-02 | 504 | 513 | 496 | 507 | 134,000 | 507 |
| 2025-04-01 | 522 | 529 | 506 | 514 | 217,900 | 514 |
| 2025-03-31 | 520 | 530 | 517 | 526 | 258,700 | 526 |
| 2025-03-28 | 513 | 530 | 500 | 521 | 427,900 | 521 |
| 2025-03-27 | 523 | 555 | 520 | 523 | 1,017,700 | 523 |
| 2025-03-26 | 526 | 535 | 515 | 523 | 917,800 | 523 |
| 2025-03-25 | 507 | 544 | 506 | 536 | 1,317,100 | 536 |
| 2025-03-24 | 455 | 527 | 455 | 527 | 2,741,100 | 527 |
| 2025-03-21 | 431 | 451 | 429 | 447 | 510,600 | 447 |
| 2025-03-19 | 429 | 433 | 425 | 427 | 90,400 | 427 |
| 2025-03-18 | 421 | 431 | 419 | 430 | 124,000 | 430 |
| 2025-03-17 | 430 | 439 | 421 | 425 | 356,200 | 425 |
| 2025-03-14 | 408 | 418 | 407 | 416 | 145,100 | 416 |
| 2025-03-13 | 399 | 402 | 395 | 401 | 98,400 | 401 |
| 2025-03-12 | 388 | 402 | 383 | 402 | 172,500 | 402 |
| 2025-03-11 | 366 | 390 | 363 | 382 | 499,800 | 382 |
| 2025-03-10 | 372 | 373 | 360 | 361 | 63,600 | 361 |
| 2025-03-07 | 369 | 377 | 369 | 372 | 42,700 | 372 |
| 2025-03-06 | 372 | 381 | 371 | 371 | 104,700 | 371 |
| 2025-03-05 | 362 | 369 | 360 | 366 | 55,500 | 366 |
| 2025-03-04 | 366 | 367 | 360 | 363 | 45,200 | 363 |
| 2025-03-03 | 366 | 369 | 363 | 365 | 38,000 | 365 |
| 2025-02-28 | 365 | 372 | 363 | 366 | 112,000 | 366 |
| 2025-02-27 | 362 | 372 | 362 | 372 | 99,000 | 372 |
| 2025-02-26 | 364 | 367 | 358 | 362 | 101,600 | 362 |
| 2025-02-25 | 367 | 371 | 363 | 364 | 71,400 | 364 |
| 2025-02-21 | 366 | 372 | 364 | 372 | 54,200 | 372 |
| 2025-02-20 | 373 | 377 | 367 | 367 | 117,500 | 367 |
| 2025-02-19 | 356 | 373 | 356 | 369 | 217,900 | 369 |
| 2025-02-18 | 362 | 365 | 355 | 355 | 134,700 | 355 |
| 2025-02-17 | 366 | 377 | 360 | 361 | 290,800 | 361 |
| 2025-02-14 | 399 | 405 | 345 | 371 | 534,000 | 371 |
| 2025-02-13 | 398 | 410 | 396 | 404 | 284,000 | 404 |
| 2025-02-12 | 405 | 407 | 394 | 397 | 200,900 | 397 |
| 2025-02-10 | 402 | 409 | 402 | 406 | 54,800 | 406 |
| 2025-02-07 | 405 | 407 | 399 | 402 | 184,700 | 402 |
| 2025-02-06 | 405 | 408 | 400 | 405 | 80,200 | 405 |
| 2025-02-05 | 402 | 405 | 400 | 405 | 224,700 | 405 |
| 2025-02-04 | 406 | 411 | 397 | 402 | 377,200 | 402 |
| 2025-02-03 | 393 | 414 | 392 | 407 | 187,800 | 407 |
| 2025-01-31 | 396 | 412 | 396 | 399 | 272,200 | 399 |
| 2025-01-30 | 398 | 403 | 395 | 396 | 84,400 | 396 |
| 2025-01-29 | 398 | 405 | 390 | 399 | 340,400 | 399 |
| 2025-01-28 | 388 | 410 | 388 | 399 | 475,900 | 399 |
| 2025-01-27 | 363 | 383 | 362 | 382 | 165,400 | 382 |
| 2025-01-24 | 353 | 366 | 353 | 359 | 69,000 | 359 |
| 2025-01-23 | 353 | 357 | 347 | 353 | 62,500 | 353 |
| 2025-01-22 | 357 | 358 | 348 | 354 | 102,000 | 354 |
| 2025-01-21 | 350 | 357 | 345 | 352 | 87,600 | 352 |
| 2025-01-20 | 346 | 351 | 346 | 349 | 37,800 | 349 |
| 2025-01-17 | 345 | 348 | 333 | 346 | 137,200 | 346 |
| 2025-01-16 | 359 | 361 | 346 | 350 | 103,000 | 350 |
| 2025-01-15 | 364 | 366 | 352 | 361 | 152,900 | 361 |
| 2025-01-14 | 401 | 401 | 352 | 356 | 514,300 | 356 |
| 2025-01-10 | 400 | 408 | 396 | 403 | 60,100 | 403 |
| 2025-01-09 | 399 | 409 | 396 | 406 | 136,400 | 406 |
| 2025-01-08 | 391 | 400 | 390 | 399 | 58,100 | 399 |
| 2025-01-07 | 399 | 400 | 391 | 393 | 86,000 | 393 |
| 2025-01-06 | 384 | 400 | 383 | 392 | 202,000 | 392 |
分割・併合履歴 ： [2018-02-26]1株→2株 [2013-12-26]1株→100株 [2011-03-29]1株→5株