2162 nmsホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	228	231	226	229	75,300	229
2021-12-29	222	232	222	230	184,800	230
2021-12-28	220	225	220	222	185,800	222
2021-12-27	224	226	220	221	288,100	221
2021-12-24	230	233	227	227	168,100	227
2021-12-23	224	229	224	228	88,200	228
2021-12-22	225	229	224	224	147,900	224
2021-12-21	219	227	218	226	308,800	226
2021-12-20	228	230	217	218	409,900	218
2021-12-17	237	238	231	231	173,100	231
2021-12-16	243	246	238	239	166,900	239
2021-12-15	239	247	239	243	110,900	243
2021-12-14	248	251	241	246	180,900	246
2021-12-13	251	256	246	251	142,500	251
2021-12-10	262	264	249	250	321,200	250
2021-12-09	273	273	261	267	225,700	267
2021-12-08	263	275	259	268	307,100	268
2021-12-07	253	264	245	263	613,400	263
2021-12-06	240	242	238	239	236,600	239
2021-12-03	233	240	228	238	212,300	238
2021-12-02	231	236	226	230	358,600	230
2021-12-01	238	242	229	234	477,600	234
2021-11-30	251	255	237	238	589,300	238
2021-11-29	271	275	246	249	924,600	249
2021-11-26	290	297	274	280	899,300	280
2021-11-25	298	301	283	286	1,146,300	286
2021-11-24	282	340	278	304	6,499,100	304
2021-11-22	273	300	266	282	1,838,900	282
2021-11-19	309	313	275	278	1,623,100	278
2021-11-18	285	340	285	303	6,093,900	303
2021-11-17	270	275	268	269	115,300	269
2021-11-16	276	277	270	270	352,400	270
2021-11-15	282	284	277	277	70,000	277
2021-11-12	273	286	273	284	98,100	284
2021-11-11	280	282	276	278	57,400	278
2021-11-10	281	283	280	280	37,800	280
2021-11-09	290	291	281	283	49,200	283
2021-11-08	288	290	282	289	63,500	289
2021-11-05	300	300	287	288	80,200	288
2021-11-04	298	300	295	295	50,000	295
2021-11-02	288	303	288	295	231,000	295
2021-11-01	295	295	279	284	358,000	284
2021-10-29	308	308	304	305	31,900	305
2021-10-28	305	309	302	308	52,800	308
2021-10-27	310	311	305	305	42,800	305
2021-10-26	306	314	306	314	80,200	314
2021-10-25	307	308	301	302	36,600	302
2021-10-22	301	308	300	305	36,900	305
2021-10-21	309	310	300	305	129,300	305
2021-10-20	324	330	310	311	162,200	311
2021-10-19	310	318	310	318	59,000	318
2021-10-18	307	310	305	310	48,700	310
2021-10-15	300	308	298	307	55,700	307
2021-10-14	299	303	295	296	63,700	296
2021-10-13	305	306	300	302	108,000	302
2021-10-12	308	313	305	306	50,800	306
2021-10-11	301	311	301	311	64,600	311
2021-10-08	307	311	304	305	99,500	305
2021-10-07	303	306	300	300	91,500	300
2021-10-06	310	315	298	301	169,900	301
2021-10-05	302	309	293	305	339,400	305
2021-10-04	331	331	310	310	203,100	310
2021-10-01	333	334	322	324	199,100	324
2021-09-30	340	342	334	335	57,600	335
2021-09-29	329	341	328	341	83,900	341
2021-09-28	339	340	332	332	100,100	332
2021-09-27	336	343	336	337	90,100	337
2021-09-24	333	337	329	336	99,600	336
2021-09-22	335	337	325	326	195,000	326
2021-09-21	334	342	331	338	163,000	338
2021-09-17	345	346	339	344	175,600	344
2021-09-16	355	355	339	344	257,800	344
2021-09-15	364	364	356	356	115,000	356
2021-09-14	367	368	361	364	132,600	364
2021-09-13	360	366	356	364	239,900	364
2021-09-10	353	363	353	363	168,900	363
2021-09-09	354	356	352	353	148,000	353
2021-09-08	357	358	352	358	121,900	358
2021-09-07	361	365	354	359	267,900	359
2021-09-06	348	365	346	357	394,400	357
2021-09-03	358	388	347	349	1,388,700	349
2021-09-02	352	355	343	343	118,200	343
2021-09-01	363	363	352	353	160,000	353
2021-08-31	362	364	357	362	121,700	362
2021-08-30	364	364	358	362	123,900	362
2021-08-27	360	366	355	363	134,800	363
2021-08-26	368	368	359	361	216,000	361
2021-08-25	367	373	360	369	230,300	369
2021-08-24	353	371	353	368	436,600	368
2021-08-23	340	351	338	349	207,500	349
2021-08-20	345	356	336	336	361,400	336
2021-08-19	342	357	342	349	284,300	349
2021-08-18	340	348	333	344	141,600	344
2021-08-17	349	350	338	338	133,900	338
2021-08-16	359	359	346	348	111,700	348
2021-08-13	367	367	356	357	118,700	357
2021-08-12	366	373	363	363	95,700	363
2021-08-11	364	365	359	365	101,800	365
2021-08-10	341	364	341	364	476,600	364
2021-08-06	359	367	351	360	220,100	360
2021-08-05	365	368	357	358	105,300	358
2021-08-04	369	371	364	367	77,600	367
2021-08-03	370	377	366	370	75,700	370
2021-08-02	377	378	367	373	130,400	373
2021-07-30	387	388	375	378	104,600	378
2021-07-29	385	390	380	387	83,200	387
2021-07-28	389	392	383	385	90,700	385
2021-07-27	400	400	391	393	61,300	393
2021-07-26	406	409	398	400	84,300	400
2021-07-21	397	404	393	400	144,900	400
2021-07-20	387	396	381	387	176,000	387
2021-07-19	404	407	385	387	285,400	387
2021-07-16	395	407	394	407	128,500	407
2021-07-15	413	414	390	394	313,300	394
2021-07-14	425	428	412	413	175,700	413
2021-07-13	433	435	420	421	83,300	421
2021-07-12	440	440	428	429	168,400	429
2021-07-09	410	434	410	434	248,600	434
2021-07-08	418	426	405	415	209,300	415
2021-07-07	434	440	423	425	229,600	425
2021-07-06	418	441	410	441	231,900	441
2021-07-05	425	433	414	421	247,900	421
2021-07-02	410	423	408	423	278,700	423
2021-07-01	409	411	399	407	131,500	407
2021-06-30	399	408	397	407	123,200	407
2021-06-29	401	412	395	401	177,000	401
2021-06-28	398	409	396	405	237,300	405
2021-06-25	385	400	385	396	139,100	396
2021-06-24	386	395	383	384	102,200	384
2021-06-23	387	392	379	384	165,800	384
2021-06-22	375	383	363	383	204,200	383
2021-06-21	380	382	363	369	391,900	369
2021-06-18	398	412	391	395	482,800	395
2021-06-17	392	394	386	394	87,300	394
2021-06-16	388	395	383	395	93,100	395
2021-06-15	392	397	388	392	114,500	392
2021-06-14	379	402	379	397	305,400	397
2021-06-11	387	389	376	377	101,000	377
2021-06-10	387	391	380	386	84,100	386
2021-06-09	391	395	382	390	143,600	390
2021-06-08	388	396	381	385	238,800	385
2021-06-07	376	383	370	376	219,000	376
2021-06-04	382	385	375	377	110,000	377
2021-06-03	389	392	382	385	109,700	385
2021-06-02	380	404	380	393	230,100	393
2021-06-01	388	388	373	380	193,500	380
2021-05-31	402	403	387	388	204,800	388
2021-05-28	399	412	399	407	151,800	407
2021-05-27	410	410	395	397	221,200	397
2021-05-26	400	424	400	411	346,800	411
2021-05-25	374	399	374	399	382,800	399
2021-05-24	371	378	365	376	224,100	376
2021-05-21	381	381	366	375	250,900	375
2021-05-20	372	379	364	375	322,700	375
2021-05-19	357	376	354	372	508,100	372
2021-05-18	352	369	338	367	1,429,700	367
2021-05-17	435	436	332	344	2,213,300	344
2021-05-14	426	438	404	411	364,100	411
2021-05-13	412	434	402	433	421,300	433
2021-05-12	443	470	421	427	824,700	427
2021-05-11	427	450	423	450	821,400	450
2021-05-10	441	446	420	435	1,428,200	435
2021-05-07	431	461	413	446	7,947,000	446
2021-05-06	349	399	349	399	617,400	399
2021-04-30	320	324	318	319	40,100	319
2021-04-28	333	333	319	323	84,700	323
2021-04-27	338	338	330	332	46,300	332
2021-04-26	337	342	336	337	37,300	337
2021-04-23	344	344	339	339	33,400	339
2021-04-22	342	349	339	342	38,600	342
2021-04-21	347	351	339	342	72,100	342
2021-04-20	350	355	346	355	90,400	355
2021-04-19	361	361	354	354	48,500	354
2021-04-16	366	367	356	361	67,000	361
2021-04-15	360	378	360	367	80,200	367
2021-04-14	371	371	361	361	91,300	361
2021-04-13	368	372	368	369	25,600	369
2021-04-12	378	379	366	368	99,100	368
2021-04-09	380	384	378	379	24,300	379
2021-04-08	390	390	378	381	78,600	381
2021-04-07	382	393	382	390	44,100	390
2021-04-06	397	403	383	383	110,900	383
2021-04-05	400	402	393	395	62,000	395
2021-04-02	401	404	393	400	123,600	400
2021-04-01	406	425	395	401	342,400	401
2021-03-31	410	422	406	408	353,400	408
2021-03-30	378	409	378	408	511,400	408
2021-03-29	400	401	378	380	290,000	380
2021-03-26	375	375	367	375	41,200	375
2021-03-25	363	373	359	370	78,100	370
2021-03-24	365	370	354	360	103,200	360
2021-03-23	387	387	359	371	161,900	371
2021-03-22	387	392	381	381	98,300	381
2021-03-19	382	397	377	389	193,300	389
2021-03-18	382	399	381	385	174,400	385
2021-03-17	369	395	367	384	284,000	384
2021-03-16	369	392	365	372	456,100	372
2021-03-15	349	371	348	369	229,300	369
2021-03-12	337	347	337	345	51,500	345
2021-03-11	330	337	330	337	29,900	337
2021-03-10	332	333	327	327	10,800	327
2021-03-09	330	330	324	328	35,500	328
2021-03-08	332	338	325	325	88,200	325
2021-03-05	326	331	314	330	90,700	330
2021-03-04	332	338	322	326	70,000	326
2021-03-03	335	342	330	338	108,100	338
2021-03-02	355	355	331	339	110,900	339
2021-03-01	359	363	348	348	144,600	348
2021-02-26	347	370	343	357	251,800	357
2021-02-25	353	358	345	355	101,900	355
2021-02-24	341	355	340	345	96,500	345
2021-02-22	336	351	336	343	94,200	343
2021-02-19	344	344	325	335	87,000	335
2021-02-18	351	351	335	338	177,400	338
2021-02-17	353	354	341	351	191,300	351
2021-02-16	318	349	318	345	398,700	345
2021-02-15	324	330	313	313	153,900	313
2021-02-12	333	340	316	324	292,300	324
2021-02-10	352	357	342	353	143,900	353
2021-02-09	362	364	342	352	172,700	352
2021-02-08	359	368	353	362	119,200	362
2021-02-05	352	367	351	358	131,800	358
2021-02-04	363	363	350	352	139,300	352
2021-02-03	365	376	361	365	324,200	365
2021-02-02	349	364	342	362	448,600	362
2021-02-01	342	350	338	349	243,200	349
2021-01-29	364	370	335	346	858,700	346
2021-01-28	316	356	314	348	1,179,200	348
2021-01-27	304	333	303	326	1,163,200	326
2021-01-26	291	296	288	296	45,000	296
2021-01-25	293	295	283	289	66,600	289
2021-01-22	296	297	289	289	40,800	289
2021-01-21	282	298	281	294	173,400	294
2021-01-20	286	288	280	282	122,200	282
2021-01-19	293	293	282	282	79,600	282
2021-01-18	290	297	287	291	149,300	291
2021-01-15	287	290	281	290	150,700	290
2021-01-14	284	292	280	287	198,600	287
2021-01-13	278	284	277	282	58,500	282
2021-01-12	271	277	271	277	53,400	277
2021-01-08	276	276	271	274	91,200	274
2021-01-07	269	273	268	269	30,400	269
2021-01-06	265	269	265	268	53,900	268
2021-01-05	268	269	262	263	64,500	263
2021-01-04	277	277	265	268	74,100	268

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30