2162 nms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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 390 | 390 | 380 | 380 | 101,300 | 380 |
| 2024-12-27 | 360 | 378 | 360 | 375 | 126,800 | 375 |
| 2024-12-26 | 355 | 362 | 355 | 360 | 171,000 | 360 |
| 2024-12-25 | 358 | 358 | 353 | 353 | 95,200 | 353 |
| 2024-12-24 | 360 | 364 | 355 | 359 | 70,300 | 359 |
| 2024-12-23 | 369 | 369 | 356 | 363 | 124,900 | 363 |
| 2024-12-20 | 352 | 371 | 351 | 365 | 202,000 | 365 |
| 2024-12-19 | 345 | 358 | 343 | 352 | 147,700 | 352 |
| 2024-12-18 | 353 | 354 | 348 | 349 | 69,100 | 349 |
| 2024-12-17 | 355 | 356 | 348 | 351 | 110,300 | 351 |
| 2024-12-16 | 373 | 379 | 358 | 358 | 222,300 | 358 |
| 2024-12-13 | 336 | 372 | 333 | 369 | 491,000 | 369 |
| 2024-12-12 | 342 | 342 | 337 | 337 | 22,800 | 337 |
| 2024-12-11 | 343 | 344 | 339 | 340 | 33,200 | 340 |
| 2024-12-10 | 351 | 351 | 344 | 344 | 59,800 | 344 |
| 2024-12-09 | 358 | 362 | 348 | 349 | 84,400 | 349 |
| 2024-12-06 | 350 | 365 | 347 | 358 | 196,500 | 358 |
| 2024-12-05 | 332 | 351 | 332 | 351 | 217,700 | 351 |
| 2024-12-04 | 334 | 337 | 333 | 333 | 30,300 | 333 |
| 2024-12-03 | 328 | 338 | 328 | 338 | 74,800 | 338 |
| 2024-12-02 | 325 | 331 | 319 | 331 | 147,600 | 331 |
| 2024-11-29 | 325 | 327 | 319 | 325 | 74,900 | 325 |
| 2024-11-28 | 324 | 325 | 319 | 323 | 135,300 | 323 |
| 2024-11-27 | 330 | 330 | 320 | 326 | 95,400 | 326 |
| 2024-11-26 | 336 | 336 | 329 | 332 | 79,600 | 332 |
| 2024-11-25 | 337 | 339 | 334 | 335 | 55,200 | 335 |
| 2024-11-22 | 331 | 335 | 331 | 334 | 38,900 | 334 |
| 2024-11-21 | 334 | 335 | 331 | 331 | 63,200 | 331 |
| 2024-11-20 | 326 | 335 | 326 | 332 | 67,100 | 332 |
| 2024-11-19 | 323 | 327 | 321 | 325 | 73,600 | 325 |
| 2024-11-18 | 320 | 326 | 320 | 322 | 45,900 | 322 |
| 2024-11-15 | 325 | 327 | 317 | 325 | 132,400 | 325 |
| 2024-11-14 | 333 | 333 | 324 | 327 | 96,900 | 327 |
| 2024-11-13 | 330 | 344 | 329 | 336 | 129,000 | 336 |
| 2024-11-12 | 325 | 333 | 321 | 327 | 231,600 | 327 |
| 2024-11-11 | 343 | 353 | 322 | 335 | 543,400 | 335 |
| 2024-11-08 | 354 | 355 | 342 | 347 | 123,200 | 347 |
| 2024-11-07 | 350 | 352 | 348 | 351 | 58,600 | 351 |
| 2024-11-06 | 347 | 353 | 344 | 349 | 93,500 | 349 |
| 2024-11-05 | 355 | 355 | 341 | 347 | 122,500 | 347 |
| 2024-11-01 | 354 | 357 | 348 | 351 | 143,500 | 351 |
| 2024-10-31 | 360 | 363 | 358 | 362 | 196,700 | 362 |
| 2024-10-30 | 362 | 363 | 357 | 360 | 63,300 | 360 |
| 2024-10-29 | 360 | 362 | 355 | 362 | 65,600 | 362 |
| 2024-10-28 | 346 | 362 | 345 | 362 | 110,700 | 362 |
| 2024-10-25 | 347 | 349 | 337 | 348 | 169,400 | 348 |
| 2024-10-24 | 344 | 353 | 329 | 345 | 615,900 | 345 |
| 2024-10-23 | 371 | 373 | 359 | 360 | 210,000 | 360 |
| 2024-10-22 | 398 | 398 | 371 | 377 | 206,200 | 377 |
| 2024-10-21 | 400 | 402 | 395 | 399 | 36,700 | 399 |
| 2024-10-18 | 401 | 402 | 394 | 399 | 51,300 | 399 |
| 2024-10-17 | 400 | 400 | 395 | 398 | 217,200 | 398 |
| 2024-10-16 | 395 | 403 | 394 | 400 | 54,700 | 400 |
| 2024-10-15 | 400 | 402 | 394 | 400 | 45,800 | 400 |
| 2024-10-11 | 403 | 405 | 396 | 396 | 74,100 | 396 |
| 2024-10-10 | 405 | 406 | 403 | 404 | 13,000 | 404 |
| 2024-10-09 | 408 | 409 | 400 | 406 | 55,000 | 406 |
| 2024-10-08 | 407 | 409 | 401 | 408 | 60,700 | 408 |
| 2024-10-07 | 410 | 413 | 406 | 406 | 53,900 | 406 |
| 2024-10-04 | 411 | 414 | 400 | 409 | 148,300 | 409 |
| 2024-10-03 | 418 | 420 | 410 | 410 | 90,900 | 410 |
| 2024-10-02 | 424 | 425 | 413 | 414 | 93,900 | 414 |
| 2024-10-01 | 426 | 427 | 421 | 427 | 52,800 | 427 |
| 2024-09-30 | 420 | 427 | 417 | 426 | 67,400 | 426 |
| 2024-09-27 | 431 | 438 | 431 | 435 | 35,900 | 435 |
| 2024-09-26 | 434 | 436 | 428 | 431 | 30,600 | 431 |
| 2024-09-25 | 434 | 436 | 430 | 436 | 21,200 | 436 |
| 2024-09-24 | 439 | 439 | 430 | 432 | 44,800 | 432 |
| 2024-09-20 | 434 | 438 | 431 | 433 | 52,600 | 433 |
| 2024-09-19 | 425 | 437 | 425 | 432 | 63,400 | 432 |
| 2024-09-18 | 424 | 426 | 420 | 423 | 28,900 | 423 |
| 2024-09-17 | 419 | 429 | 414 | 421 | 80,500 | 421 |
| 2024-09-13 | 420 | 423 | 416 | 419 | 37,400 | 419 |
| 2024-09-12 | 416 | 425 | 415 | 423 | 55,700 | 423 |
| 2024-09-11 | 423 | 425 | 406 | 409 | 68,200 | 409 |
| 2024-09-10 | 423 | 428 | 419 | 428 | 35,100 | 428 |
| 2024-09-09 | 412 | 424 | 410 | 421 | 115,200 | 421 |
| 2024-09-06 | 437 | 437 | 423 | 428 | 88,000 | 428 |
| 2024-09-05 | 427 | 441 | 425 | 437 | 41,500 | 437 |
| 2024-09-04 | 433 | 440 | 430 | 435 | 205,500 | 435 |
| 2024-09-03 | 447 | 454 | 447 | 449 | 138,700 | 449 |
| 2024-09-02 | 450 | 453 | 439 | 449 | 150,900 | 449 |
| 2024-08-30 | 427 | 440 | 427 | 436 | 99,600 | 436 |
| 2024-08-29 | 420 | 427 | 420 | 427 | 52,300 | 427 |
| 2024-08-28 | 425 | 425 | 419 | 420 | 46,700 | 420 |
| 2024-08-27 | 416 | 426 | 416 | 426 | 63,000 | 426 |
| 2024-08-26 | 423 | 423 | 415 | 417 | 62,800 | 417 |
| 2024-08-23 | 425 | 427 | 422 | 425 | 40,900 | 425 |
| 2024-08-22 | 424 | 425 | 418 | 422 | 69,400 | 422 |
| 2024-08-21 | 417 | 427 | 415 | 422 | 112,300 | 422 |
| 2024-08-20 | 408 | 423 | 408 | 422 | 126,700 | 422 |
| 2024-08-19 | 409 | 418 | 404 | 405 | 85,200 | 405 |
| 2024-08-16 | 390 | 412 | 389 | 409 | 145,400 | 409 |
| 2024-08-15 | 388 | 392 | 386 | 387 | 37,800 | 387 |
| 2024-08-14 | 392 | 392 | 383 | 385 | 65,400 | 385 |
| 2024-08-13 | 386 | 398 | 386 | 388 | 145,400 | 388 |
| 2024-08-09 | 386 | 399 | 375 | 385 | 234,500 | 385 |
| 2024-08-08 | 368 | 381 | 367 | 371 | 93,100 | 371 |
| 2024-08-07 | 355 | 385 | 355 | 372 | 215,300 | 372 |
| 2024-08-06 | 363 | 369 | 348 | 368 | 263,200 | 368 |
| 2024-08-05 | 363 | 378 | 315 | 331 | 505,200 | 331 |
| 2024-08-02 | 406 | 413 | 395 | 395 | 356,000 | 395 |
| 2024-08-01 | 446 | 447 | 402 | 426 | 622,700 | 426 |
| 2024-07-31 | 453 | 460 | 445 | 453 | 203,800 | 453 |
| 2024-07-30 | 457 | 470 | 436 | 453 | 1,203,700 | 453 |
| 2024-07-29 | 386 | 465 | 386 | 465 | 92,900 | 465 |
| 2024-07-26 | 386 | 390 | 383 | 385 | 53,700 | 385 |
| 2024-07-25 | 390 | 390 | 383 | 385 | 95,300 | 385 |
| 2024-07-24 | 404 | 407 | 395 | 395 | 90,500 | 395 |
| 2024-07-23 | 405 | 410 | 404 | 406 | 34,000 | 406 |
| 2024-07-22 | 409 | 410 | 403 | 404 | 52,600 | 404 |
| 2024-07-19 | 411 | 413 | 405 | 409 | 64,600 | 409 |
| 2024-07-18 | 410 | 416 | 406 | 413 | 58,300 | 413 |
| 2024-07-17 | 417 | 419 | 410 | 412 | 79,300 | 412 |
| 2024-07-16 | 422 | 422 | 414 | 416 | 71,300 | 416 |
| 2024-07-12 | 412 | 421 | 412 | 421 | 61,900 | 421 |
| 2024-07-11 | 410 | 419 | 410 | 419 | 61,600 | 419 |
| 2024-07-10 | 412 | 412 | 406 | 411 | 26,200 | 411 |
| 2024-07-09 | 411 | 411 | 404 | 411 | 79,400 | 411 |
| 2024-07-08 | 415 | 415 | 408 | 413 | 65,000 | 413 |
| 2024-07-05 | 420 | 422 | 410 | 412 | 93,200 | 412 |
| 2024-07-04 | 422 | 427 | 417 | 417 | 217,300 | 417 |
| 2024-07-03 | 420 | 422 | 416 | 420 | 89,000 | 420 |
| 2024-07-02 | 426 | 426 | 414 | 418 | 89,000 | 418 |
| 2024-07-01 | 417 | 427 | 417 | 421 | 165,000 | 421 |
| 2024-06-28 | 425 | 430 | 414 | 414 | 129,300 | 414 |
| 2024-06-27 | 422 | 425 | 419 | 419 | 135,600 | 419 |
| 2024-06-26 | 403 | 421 | 403 | 419 | 186,100 | 419 |
| 2024-06-25 | 408 | 412 | 403 | 405 | 88,700 | 405 |
| 2024-06-24 | 398 | 414 | 395 | 409 | 442,300 | 409 |
| 2024-06-21 | 376 | 385 | 376 | 382 | 55,500 | 382 |
| 2024-06-20 | 378 | 379 | 375 | 375 | 13,000 | 375 |
| 2024-06-19 | 373 | 379 | 373 | 379 | 45,700 | 379 |
| 2024-06-18 | 371 | 376 | 370 | 371 | 56,400 | 371 |
| 2024-06-17 | 370 | 372 | 362 | 371 | 62,000 | 371 |
| 2024-06-14 | 368 | 372 | 367 | 367 | 60,600 | 367 |
| 2024-06-13 | 374 | 376 | 370 | 370 | 54,800 | 370 |
| 2024-06-12 | 375 | 377 | 373 | 374 | 37,700 | 374 |
| 2024-06-11 | 387 | 387 | 374 | 374 | 60,800 | 374 |
| 2024-06-10 | 384 | 388 | 382 | 383 | 44,800 | 383 |
| 2024-06-07 | 386 | 389 | 380 | 384 | 104,200 | 384 |
| 2024-06-06 | 376 | 395 | 372 | 388 | 247,500 | 388 |
| 2024-06-05 | 375 | 375 | 370 | 371 | 80,900 | 371 |
| 2024-06-04 | 369 | 383 | 369 | 378 | 171,300 | 378 |
| 2024-06-03 | 364 | 376 | 363 | 375 | 200,400 | 375 |
| 2024-05-31 | 352 | 359 | 352 | 357 | 55,800 | 357 |
| 2024-05-30 | 348 | 353 | 342 | 350 | 125,700 | 350 |
| 2024-05-29 | 356 | 356 | 349 | 350 | 84,100 | 350 |
| 2024-05-28 | 359 | 363 | 353 | 355 | 105,700 | 355 |
| 2024-05-27 | 361 | 363 | 355 | 359 | 124,700 | 359 |
| 2024-05-24 | 363 | 367 | 361 | 363 | 84,400 | 363 |
| 2024-05-23 | 377 | 380 | 366 | 366 | 137,000 | 366 |
| 2024-05-22 | 385 | 386 | 378 | 378 | 110,000 | 378 |
| 2024-05-21 | 396 | 396 | 384 | 384 | 154,100 | 384 |
| 2024-05-20 | 403 | 403 | 393 | 395 | 203,400 | 395 |
| 2024-05-17 | 398 | 407 | 393 | 404 | 169,600 | 404 |
| 2024-05-16 | 402 | 403 | 394 | 398 | 229,200 | 398 |
| 2024-05-15 | 412 | 433 | 380 | 387 | 1,165,100 | 387 |
| 2024-05-14 | 411 | 414 | 406 | 410 | 68,000 | 410 |
| 2024-05-13 | 403 | 410 | 403 | 407 | 33,900 | 407 |
| 2024-05-10 | 403 | 407 | 402 | 403 | 59,300 | 403 |
| 2024-05-09 | 415 | 415 | 401 | 401 | 78,100 | 401 |
| 2024-05-08 | 410 | 415 | 410 | 415 | 52,200 | 415 |
| 2024-05-07 | 406 | 410 | 405 | 410 | 41,800 | 410 |
| 2024-05-02 | 411 | 411 | 401 | 406 | 63,200 | 406 |
| 2024-05-01 | 405 | 412 | 402 | 412 | 57,600 | 412 |
| 2024-04-30 | 413 | 413 | 405 | 408 | 36,800 | 408 |
| 2024-04-26 | 405 | 408 | 401 | 406 | 24,600 | 406 |
| 2024-04-25 | 406 | 409 | 403 | 406 | 25,200 | 406 |
| 2024-04-24 | 403 | 411 | 401 | 410 | 59,100 | 410 |
| 2024-04-23 | 408 | 410 | 400 | 402 | 51,400 | 402 |
| 2024-04-22 | 396 | 407 | 396 | 404 | 63,100 | 404 |
| 2024-04-19 | 402 | 404 | 390 | 397 | 124,900 | 397 |
| 2024-04-18 | 404 | 409 | 399 | 402 | 123,400 | 402 |
| 2024-04-17 | 412 | 420 | 402 | 405 | 124,600 | 405 |
| 2024-04-16 | 413 | 417 | 410 | 411 | 71,000 | 411 |
| 2024-04-15 | 413 | 420 | 408 | 418 | 98,000 | 418 |
| 2024-04-12 | 410 | 415 | 406 | 414 | 80,300 | 414 |
| 2024-04-11 | 410 | 413 | 401 | 402 | 101,900 | 402 |
| 2024-04-10 | 414 | 420 | 411 | 411 | 79,800 | 411 |
| 2024-04-09 | 405 | 414 | 405 | 414 | 104,900 | 414 |
| 2024-04-08 | 410 | 413 | 399 | 402 | 127,300 | 402 |
| 2024-04-05 | 405 | 411 | 402 | 410 | 155,500 | 410 |
| 2024-04-04 | 412 | 421 | 405 | 410 | 277,900 | 410 |
| 2024-04-03 | 401 | 415 | 399 | 407 | 284,700 | 407 |
| 2024-04-02 | 404 | 413 | 398 | 409 | 327,200 | 409 |
| 2024-04-01 | 390 | 399 | 384 | 391 | 364,800 | 391 |
| 2024-03-29 | 378 | 389 | 374 | 385 | 158,500 | 385 |
| 2024-03-28 | 366 | 378 | 364 | 378 | 117,400 | 378 |
| 2024-03-27 | 361 | 367 | 361 | 366 | 51,000 | 366 |
| 2024-03-26 | 362 | 362 | 357 | 359 | 74,700 | 359 |
| 2024-03-25 | 367 | 373 | 362 | 363 | 130,200 | 363 |
| 2024-03-22 | 367 | 368 | 362 | 368 | 53,800 | 368 |
| 2024-03-21 | 365 | 369 | 362 | 367 | 103,700 | 367 |
| 2024-03-19 | 357 | 363 | 355 | 361 | 47,200 | 361 |
| 2024-03-18 | 354 | 359 | 351 | 359 | 117,400 | 359 |
| 2024-03-15 | 349 | 350 | 346 | 346 | 44,800 | 346 |
| 2024-03-14 | 350 | 354 | 349 | 351 | 38,000 | 351 |
| 2024-03-13 | 356 | 359 | 349 | 351 | 63,600 | 351 |
| 2024-03-12 | 345 | 354 | 341 | 354 | 82,400 | 354 |
| 2024-03-11 | 354 | 356 | 343 | 348 | 141,700 | 348 |
| 2024-03-08 | 353 | 363 | 352 | 359 | 187,700 | 359 |
| 2024-03-07 | 360 | 360 | 352 | 354 | 72,100 | 354 |
| 2024-03-06 | 352 | 359 | 351 | 358 | 80,600 | 358 |
| 2024-03-05 | 350 | 362 | 347 | 355 | 109,500 | 355 |
| 2024-03-04 | 359 | 359 | 350 | 350 | 62,000 | 350 |
| 2024-03-01 | 376 | 377 | 360 | 360 | 107,200 | 360 |
| 2024-02-29 | 366 | 372 | 360 | 370 | 171,800 | 370 |
| 2024-02-28 | 354 | 360 | 354 | 356 | 58,300 | 356 |
| 2024-02-27 | 350 | 355 | 350 | 353 | 35,700 | 353 |
| 2024-02-26 | 353 | 355 | 350 | 350 | 58,500 | 350 |
| 2024-02-22 | 353 | 353 | 345 | 352 | 50,600 | 352 |
| 2024-02-21 | 350 | 350 | 344 | 349 | 51,300 | 349 |
| 2024-02-20 | 350 | 354 | 344 | 352 | 95,000 | 352 |
| 2024-02-19 | 337 | 344 | 336 | 343 | 74,500 | 343 |
| 2024-02-16 | 337 | 344 | 333 | 337 | 150,700 | 337 |
| 2024-02-15 | 337 | 340 | 331 | 336 | 180,200 | 336 |
| 2024-02-14 | 344 | 359 | 338 | 343 | 254,300 | 343 |
| 2024-02-13 | 369 | 372 | 324 | 342 | 586,200 | 342 |
| 2024-02-09 | 352 | 356 | 347 | 356 | 122,800 | 356 |
| 2024-02-08 | 357 | 357 | 348 | 353 | 127,800 | 353 |
| 2024-02-07 | 362 | 362 | 352 | 359 | 133,000 | 359 |
| 2024-02-06 | 371 | 371 | 362 | 363 | 68,800 | 363 |
| 2024-02-05 | 368 | 372 | 366 | 372 | 49,600 | 372 |
| 2024-02-02 | 372 | 372 | 367 | 368 | 34,100 | 368 |
| 2024-02-01 | 375 | 376 | 368 | 370 | 90,200 | 370 |
| 2024-01-31 | 382 | 384 | 373 | 379 | 113,900 | 379 |
| 2024-01-30 | 385 | 389 | 382 | 382 | 98,900 | 382 |
| 2024-01-29 | 371 | 394 | 370 | 389 | 353,500 | 389 |
| 2024-01-26 | 370 | 372 | 365 | 365 | 62,900 | 365 |
| 2024-01-25 | 369 | 374 | 368 | 372 | 63,300 | 372 |
| 2024-01-24 | 365 | 370 | 365 | 369 | 47,600 | 369 |
| 2024-01-23 | 374 | 374 | 365 | 365 | 74,400 | 365 |
| 2024-01-22 | 365 | 371 | 365 | 370 | 85,400 | 370 |
| 2024-01-19 | 362 | 369 | 362 | 362 | 100,200 | 362 |
| 2024-01-18 | 356 | 362 | 355 | 359 | 62,400 | 359 |
| 2024-01-17 | 361 | 366 | 356 | 356 | 91,000 | 356 |
| 2024-01-16 | 367 | 370 | 360 | 360 | 113,300 | 360 |
| 2024-01-15 | 367 | 372 | 365 | 369 | 86,500 | 369 |
| 2024-01-12 | 368 | 371 | 360 | 365 | 55,400 | 365 |
| 2024-01-11 | 375 | 375 | 366 | 368 | 94,600 | 368 |
| 2024-01-10 | 374 | 375 | 371 | 371 | 62,500 | 371 |
| 2024-01-09 | 374 | 376 | 372 | 376 | 41,900 | 376 |
| 2024-01-05 | 378 | 378 | 370 | 370 | 102,900 | 370 |
| 2024-01-04 | 359 | 374 | 355 | 374 | 117,200 | 374 |
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