2162 nmsホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	363	365	358	362	59,100	362
2023-12-28	346	364	344	364	171,700	364
2023-12-27	338	344	338	341	237,300	341
2023-12-26	341	345	339	342	208,500	342
2023-12-25	351	352	341	341	88,300	341
2023-12-22	351	353	349	350	63,200	350
2023-12-21	350	353	347	351	83,300	351
2023-12-20	350	362	350	355	177,500	355
2023-12-19	341	348	337	345	157,600	345
2023-12-18	339	347	335	340	216,800	340
2023-12-15	343	345	339	340	170,800	340
2023-12-14	350	352	340	346	231,800	346
2023-12-13	360	362	346	351	446,100	351
2023-12-12	383	383	368	369	134,300	369
2023-12-11	376	378	373	377	91,600	377
2023-12-08	382	382	365	368	295,100	368
2023-12-07	385	386	376	384	143,500	384
2023-12-06	382	387	382	383	59,300	383
2023-12-05	391	391	381	384	178,300	384
2023-12-04	393	395	389	391	46,100	391
2023-12-01	398	398	389	390	66,200	390
2023-11-30	396	400	392	396	78,300	396
2023-11-29	403	405	395	395	128,400	395
2023-11-28	410	413	404	405	70,200	405
2023-11-27	420	422	410	411	60,300	411
2023-11-24	416	425	416	419	86,100	419
2023-11-22	428	429	418	418	121,300	418
2023-11-21	436	436	423	429	147,600	429
2023-11-20	429	440	429	431	324,800	431
2023-11-17	408	423	408	421	165,700	421
2023-11-16	407	413	403	413	90,300	413
2023-11-15	400	415	400	407	172,100	407
2023-11-14	405	418	397	400	244,300	400
2023-11-13	406	416	368	390	438,100	390
2023-11-10	396	404	394	401	81,600	401
2023-11-09	395	400	394	399	51,700	399
2023-11-08	402	402	393	394	76,700	394
2023-11-07	407	408	402	402	34,100	402
2023-11-06	403	413	402	408	115,400	408
2023-11-02	395	399	393	396	37,200	396
2023-11-01	397	400	393	393	75,600	393
2023-10-31	393	394	378	387	146,100	387
2023-10-30	399	400	389	391	155,800	391
2023-10-27	399	407	396	407	84,000	407
2023-10-26	400	407	395	399	71,100	399
2023-10-25	407	415	405	408	52,300	408
2023-10-24	399	406	385	406	103,200	406
2023-10-23	409	412	394	395	159,900	395
2023-10-20	402	413	400	412	90,600	412
2023-10-19	406	411	405	409	53,400	409
2023-10-18	408	414	406	413	51,700	413
2023-10-17	408	409	402	407	50,400	407
2023-10-16	399	404	396	398	63,000	398
2023-10-13	416	416	401	401	68,700	401
2023-10-12	414	417	411	413	50,600	413
2023-10-11	413	416	411	412	47,600	412
2023-10-10	416	422	414	414	90,800	414
2023-10-06	400	409	396	409	47,300	409
2023-10-05	392	402	390	402	95,400	402
2023-10-04	393	399	377	388	254,500	388
2023-10-03	414	414	400	400	156,400	400
2023-10-02	426	426	411	413	81,800	413
2023-09-29	423	427	411	419	136,900	419
2023-09-28	426	430	422	423	26,700	423
2023-09-27	428	431	424	426	64,300	426
2023-09-26	438	440	430	433	77,500	433
2023-09-25	429	439	426	439	99,600	439
2023-09-22	408	431	405	430	120,300	430
2023-09-21	428	428	413	413	108,700	413
2023-09-20	430	431	422	426	72,800	426
2023-09-19	431	433	423	430	67,600	430
2023-09-15	446	447	428	430	183,100	430
2023-09-14	442	445	437	440	73,300	440
2023-09-13	451	452	441	442	78,400	442
2023-09-12	451	456	449	455	50,100	455
2023-09-11	457	458	441	450	189,000	450
2023-09-08	459	469	453	455	148,800	455
2023-09-07	460	466	456	463	118,500	463
2023-09-06	459	462	453	461	210,300	461
2023-09-05	466	471	457	462	375,100	462
2023-09-04	447	473	446	471	632,800	471
2023-09-01	433	447	433	445	327,100	445
2023-08-31	428	442	425	439	234,000	439
2023-08-30	432	435	424	426	123,200	426
2023-08-29	428	430	422	428	165,000	428
2023-08-28	413	426	413	426	177,200	426
2023-08-25	407	416	406	409	157,200	409
2023-08-24	410	412	405	407	64,300	407
2023-08-23	406	413	402	408	167,200	408
2023-08-22	414	414	403	403	114,000	403
2023-08-21	392	414	387	408	387,700	408
2023-08-18	407	407	394	394	546,500	394
2023-08-17	423	424	409	419	287,800	419
2023-08-16	411	431	411	427	346,900	427
2023-08-15	410	419	409	417	164,100	417
2023-08-14	420	421	407	407	369,900	407
2023-08-10	420	427	417	424	203,000	424
2023-08-09	443	443	412	423	805,400	423
2023-08-08	462	475	451	451	846,000	451
2023-08-07	433	465	429	462	998,600	462
2023-08-04	440	445	431	434	180,100	434
2023-08-03	438	445	433	445	270,000	445
2023-08-02	454	462	443	448	462,700	448
2023-08-01	456	459	437	446	439,200	446
2023-07-31	426	470	423	451	1,600,000	451
2023-07-28	423	427	417	422	234,800	422
2023-07-27	435	437	425	431	143,100	431
2023-07-26	429	432	422	432	119,500	432
2023-07-25	417	432	413	428	258,700	428
2023-07-24	407	418	402	418	252,300	418
2023-07-21	411	411	404	406	81,500	406
2023-07-20	415	415	408	411	59,600	411
2023-07-19	415	417	411	416	83,500	416
2023-07-18	415	417	410	414	75,900	414
2023-07-14	426	429	414	414	132,400	414
2023-07-13	414	425	411	425	121,500	425
2023-07-12	416	420	410	415	118,200	415
2023-07-11	408	419	406	418	157,800	418
2023-07-10	403	407	398	406	189,400	406
2023-07-07	405	414	403	409	165,600	409
2023-07-06	420	420	407	409	250,400	409
2023-07-05	438	442	421	424	357,800	424
2023-07-04	430	440	425	437	445,400	437
2023-07-03	423	437	422	435	626,600	435
2023-06-30	406	407	401	407	122,300	407
2023-06-29	414	419	400	409	162,100	409
2023-06-28	408	412	400	407	168,100	407
2023-06-27	406	410	398	405	223,900	405
2023-06-26	411	417	404	408	267,600	408
2023-06-23	427	434	414	417	363,500	417
2023-06-22	446	446	423	423	519,300	423
2023-06-21	445	456	444	448	117,800	448
2023-06-20	447	454	442	450	164,400	450
2023-06-19	463	463	448	449	297,200	449
2023-06-16	458	470	453	460	342,700	460
2023-06-15	465	468	458	458	136,700	458
2023-06-14	467	471	461	464	132,500	464
2023-06-13	474	474	460	466	280,200	466
2023-06-12	471	475	467	470	209,500	470
2023-06-09	469	473	465	466	170,500	466
2023-06-08	462	468	457	463	260,200	463
2023-06-07	483	486	464	467	390,000	467
2023-06-06	488	497	481	484	256,000	484
2023-06-05	501	503	484	493	306,100	493
2023-06-02	490	509	490	497	322,200	497
2023-06-01	508	514	487	497	496,900	497
2023-05-31	495	519	491	517	473,800	517
2023-05-30	488	501	484	501	459,400	501
2023-05-29	472	496	469	496	544,800	496
2023-05-26	467	470	454	457	249,500	457
2023-05-25	474	474	455	463	301,700	463
2023-05-24	463	485	459	474	340,200	474
2023-05-23	491	494	465	469	532,900	469
2023-05-22	512	524	487	492	637,100	492
2023-05-19	479	510	475	506	796,000	506
2023-05-18	460	482	456	479	504,900	479
2023-05-17	456	465	451	460	440,400	460
2023-05-16	485	488	452	457	956,300	457
2023-05-15	557	568	450	480	2,456,000	480
2023-05-12	543	549	532	544	306,400	544
2023-05-11	562	569	536	548	443,600	548
2023-05-10	560	565	542	548	467,100	548
2023-05-09	575	586	560	561	613,600	561
2023-05-08	584	610	576	581	1,006,800	581
2023-05-02	589	589	565	574	894,300	574
2023-05-01	590	600	573	588	1,588,700	588
2023-04-28	548	570	534	570	1,555,100	570
2023-04-27	514	549	512	544	2,457,000	544
2023-04-26	522	529	477	498	1,307,200	498
2023-04-25	541	558	505	526	2,604,400	526
2023-04-24	463	545	462	545	676,600	545
2023-04-21	520	528	459	465	1,449,900	465
2023-04-20	457	523	451	516	1,456,600	516
2023-04-19	453	471	435	462	829,500	462
2023-04-18	448	457	447	453	68,500	453
2023-04-17	456	458	442	448	165,700	448
2023-04-14	481	484	451	459	261,600	459
2023-04-13	483	488	479	480	147,900	480
2023-04-12	476	488	472	482	124,300	482
2023-04-11	466	479	466	472	180,900	472
2023-04-10	466	475	464	464	86,600	464
2023-04-07	462	472	461	469	136,300	469
2023-04-06	466	473	452	460	202,500	460
2023-04-05	471	480	466	471	173,900	471
2023-04-04	477	484	465	478	219,100	478
2023-04-03	481	488	474	476	256,300	476
2023-03-31	466	483	466	480	255,500	480
2023-03-30	451	475	451	465	253,200	465
2023-03-29	449	465	445	445	146,300	445
2023-03-28	446	456	442	454	184,800	454
2023-03-27	463	463	447	449	153,300	449
2023-03-24	457	470	450	468	266,400	468
2023-03-23	433	466	427	458	336,200	458
2023-03-22	427	445	427	438	353,300	438
2023-03-20	451	456	409	423	955,600	423
2023-03-17	487	490	459	459	322,100	459
2023-03-16	480	493	467	479	317,200	479
2023-03-15	470	487	470	487	425,500	487
2023-03-14	472	474	456	458	369,200	458
2023-03-13	466	487	451	480	711,500	480
2023-03-10	486	497	473	474	649,000	474
2023-03-09	521	521	492	494	941,900	494
2023-03-08	533	537	518	525	519,800	525
2023-03-07	507	538	503	533	804,000	533
2023-03-06	498	524	498	511	951,600	511
2023-03-03	495	502	486	494	426,100	494
2023-03-02	498	508	483	493	579,400	493
2023-03-01	479	500	474	500	869,300	500
2023-02-28	489	494	473	477	885,700	477
2023-02-27	480	524	478	497	2,566,200	497
2023-02-24	450	463	447	459	602,600	459
2023-02-22	458	465	442	447	714,500	447
2023-02-21	445	470	440	460	985,200	460
2023-02-20	459	468	435	448	1,388,500	448
2023-02-17	432	452	408	445	1,656,000	445
2023-02-16	445	470	439	444	1,795,700	444
2023-02-15	403	433	397	430	1,159,800	430
2023-02-14	395	408	390	401	1,121,100	401
2023-02-13	362	398	352	395	1,772,400	395
2023-02-10	363	372	355	367	509,300	367
2023-02-09	374	384	366	368	902,300	368
2023-02-08	352	377	346	376	958,000	376
2023-02-07	345	362	342	357	760,300	357
2023-02-06	340	355	333	348	1,430,800	348
2023-02-03	302	333	298	332	1,820,400	332
2023-02-02	291	303	289	300	213,600	300
2023-02-01	285	292	284	292	142,200	292
2023-01-31	305	305	287	287	387,800	287
2023-01-30	263	322	260	297	2,773,900	297
2023-01-27	264	264	260	263	25,400	263
2023-01-26	263	264	261	263	17,800	263
2023-01-25	260	264	258	263	41,500	263
2023-01-24	255	258	255	257	14,700	257
2023-01-23	255	258	253	255	18,100	255
2023-01-20	248	256	248	255	30,000	255
2023-01-19	247	250	244	250	18,600	250
2023-01-18	241	247	241	247	7,900	247
2023-01-17	239	243	238	241	8,400	241
2023-01-16	239	242	239	241	7,100	241
2023-01-13	241	245	241	243	15,800	243
2023-01-12	243	244	242	243	7,800	243
2023-01-11	243	244	243	243	8,100	243
2023-01-10	242	243	241	243	7,700	243
2023-01-06	242	242	240	240	18,900	240
2023-01-05	250	250	244	246	35,300	246
2023-01-04	245	248	243	244	10,800	244

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

2025年01月
日	月	火	水	木	金	土
« 12月30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	31