3992 (株)ニーズウェル 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 294 | 296 | 291 | 294 | 76,500 | 294 |
| 2024-11-21 | 292 | 296 | 290 | 292 | 80,800 | 292 |
| 2024-11-20 | 289 | 294 | 289 | 291 | 115,100 | 291 |
| 2024-11-19 | 282 | 288 | 282 | 287 | 70,100 | 287 |
| 2024-11-18 | 282 | 288 | 280 | 281 | 78,100 | 281 |
| 2024-11-15 | 289 | 289 | 285 | 285 | 87,700 | 285 |
| 2024-11-14 | 288 | 293 | 287 | 290 | 79,700 | 290 |
| 2024-11-13 | 287 | 291 | 286 | 289 | 107,500 | 289 |
| 2024-11-12 | 290 | 293 | 281 | 285 | 333,200 | 285 |
| 2024-11-11 | 295 | 298 | 289 | 296 | 239,700 | 296 |
| 2024-11-08 | 285 | 293 | 283 | 290 | 210,600 | 290 |
| 2024-11-07 | 279 | 284 | 279 | 283 | 91,800 | 283 |
| 2024-11-06 | 276 | 281 | 275 | 278 | 62,200 | 278 |
| 2024-11-05 | 278 | 280 | 275 | 278 | 42,900 | 278 |
| 2024-11-01 | 279 | 283 | 277 | 277 | 111,400 | 277 |
| 2024-10-31 | 277 | 283 | 276 | 281 | 87,500 | 281 |
| 2024-10-30 | 282 | 282 | 278 | 278 | 261,500 | 278 |
| 2024-10-29 | 277 | 281 | 275 | 281 | 94,300 | 281 |
| 2024-10-28 | 267 | 276 | 267 | 276 | 146,900 | 276 |
| 2024-10-25 | 272 | 272 | 266 | 266 | 114,400 | 266 |
| 2024-10-24 | 269 | 272 | 265 | 272 | 164,600 | 272 |
| 2024-10-23 | 277 | 279 | 271 | 273 | 128,300 | 273 |
| 2024-10-22 | 288 | 288 | 279 | 281 | 150,200 | 281 |
| 2024-10-21 | 286 | 290 | 286 | 289 | 42,400 | 289 |
| 2024-10-18 | 287 | 289 | 287 | 287 | 36,500 | 287 |
| 2024-10-17 | 290 | 290 | 286 | 287 | 80,500 | 287 |
| 2024-10-16 | 291 | 293 | 287 | 288 | 97,500 | 288 |
| 2024-10-15 | 297 | 297 | 291 | 293 | 62,200 | 293 |
| 2024-10-11 | 295 | 297 | 295 | 295 | 64,500 | 295 |
| 2024-10-10 | 300 | 300 | 295 | 296 | 68,500 | 296 |
| 2024-10-09 | 297 | 300 | 295 | 300 | 177,300 | 300 |
| 2024-10-08 | 300 | 300 | 296 | 296 | 111,100 | 296 |
| 2024-10-07 | 304 | 304 | 299 | 301 | 75,600 | 301 |
| 2024-10-04 | 301 | 304 | 300 | 302 | 93,700 | 302 |
| 2024-10-03 | 308 | 309 | 301 | 304 | 77,500 | 304 |
| 2024-10-02 | 304 | 307 | 301 | 301 | 109,200 | 301 |
| 2024-10-01 | 304 | 308 | 303 | 307 | 74,100 | 307 |
| 2024-09-30 | 307 | 312 | 299 | 301 | 207,700 | 301 |
| 2024-09-27 | 318 | 318 | 311 | 315 | 163,500 | 315 |
| 2024-09-26 | 318 | 324 | 316 | 324 | 225,200 | 324 |
| 2024-09-25 | 316 | 320 | 313 | 314 | 102,700 | 314 |
| 2024-09-24 | 320 | 320 | 315 | 316 | 128,500 | 316 |
| 2024-09-20 | 317 | 321 | 316 | 317 | 133,300 | 317 |
| 2024-09-19 | 312 | 318 | 312 | 315 | 141,500 | 315 |
| 2024-09-18 | 311 | 315 | 305 | 310 | 151,200 | 310 |
| 2024-09-17 | 304 | 312 | 304 | 306 | 169,400 | 306 |
| 2024-09-13 | 307 | 313 | 304 | 304 | 115,800 | 304 |
| 2024-09-12 | 305 | 309 | 302 | 307 | 153,600 | 307 |
| 2024-09-11 | 306 | 310 | 295 | 298 | 283,900 | 298 |
| 2024-09-10 | 314 | 317 | 311 | 312 | 123,700 | 312 |
| 2024-09-09 | 300 | 313 | 298 | 311 | 286,100 | 311 |
| 2024-09-06 | 321 | 328 | 311 | 314 | 211,600 | 314 |
| 2024-09-05 | 318 | 330 | 317 | 319 | 248,100 | 319 |
| 2024-09-04 | 328 | 334 | 320 | 320 | 378,700 | 320 |
| 2024-09-03 | 330 | 340 | 328 | 340 | 193,900 | 340 |
| 2024-09-02 | 337 | 340 | 326 | 330 | 208,900 | 330 |
| 2024-08-30 | 324 | 332 | 324 | 329 | 243,200 | 329 |
| 2024-08-29 | 316 | 323 | 314 | 322 | 183,800 | 322 |
| 2024-08-28 | 319 | 324 | 312 | 315 | 232,000 | 315 |
| 2024-08-27 | 318 | 321 | 315 | 319 | 151,400 | 319 |
| 2024-08-26 | 311 | 317 | 310 | 316 | 197,000 | 316 |
| 2024-08-23 | 309 | 312 | 306 | 311 | 233,700 | 311 |
| 2024-08-22 | 311 | 317 | 305 | 312 | 333,800 | 312 |
| 2024-08-21 | 300 | 310 | 297 | 303 | 858,700 | 303 |
| 2024-08-20 | 314 | 328 | 313 | 324 | 297,400 | 324 |
| 2024-08-19 | 310 | 312 | 303 | 308 | 294,200 | 308 |
| 2024-08-16 | 305 | 312 | 299 | 312 | 212,300 | 312 |
| 2024-08-15 | 304 | 305 | 297 | 298 | 151,400 | 298 |
| 2024-08-14 | 297 | 304 | 292 | 303 | 362,500 | 303 |
| 2024-08-13 | 287 | 291 | 282 | 289 | 336,600 | 289 |
| 2024-08-09 | 284 | 293 | 276 | 283 | 841,800 | 283 |
| 2024-08-08 | 305 | 315 | 302 | 305 | 420,900 | 305 |
| 2024-08-07 | 287 | 320 | 287 | 312 | 411,400 | 312 |
| 2024-08-06 | 291 | 302 | 279 | 295 | 866,100 | 295 |
| 2024-08-05 | 308 | 317 | 252 | 260 | 1,158,800 | 260 |
| 2024-08-02 | 348 | 351 | 331 | 332 | 424,600 | 332 |
| 2024-08-01 | 377 | 377 | 357 | 364 | 421,100 | 364 |
| 2024-07-31 | 375 | 381 | 370 | 378 | 170,700 | 378 |
| 2024-07-30 | 383 | 383 | 369 | 369 | 290,600 | 369 |
| 2024-07-29 | 377 | 384 | 377 | 382 | 113,100 | 382 |
| 2024-07-26 | 372 | 378 | 369 | 372 | 101,000 | 372 |
| 2024-07-25 | 370 | 375 | 368 | 370 | 190,700 | 370 |
| 2024-07-24 | 385 | 388 | 376 | 378 | 130,600 | 378 |
| 2024-07-23 | 385 | 392 | 383 | 384 | 69,000 | 384 |
| 2024-07-22 | 393 | 396 | 382 | 382 | 165,200 | 382 |
| 2024-07-19 | 391 | 396 | 389 | 391 | 97,500 | 391 |
| 2024-07-18 | 400 | 404 | 392 | 392 | 152,300 | 392 |
| 2024-07-17 | 400 | 403 | 396 | 402 | 125,500 | 402 |
| 2024-07-16 | 394 | 402 | 394 | 395 | 125,700 | 395 |
| 2024-07-12 | 382 | 397 | 380 | 393 | 170,100 | 393 |
| 2024-07-11 | 385 | 389 | 381 | 382 | 107,800 | 382 |
| 2024-07-10 | 395 | 395 | 380 | 384 | 238,900 | 384 |
| 2024-07-09 | 392 | 397 | 391 | 391 | 100,700 | 391 |
| 2024-07-08 | 395 | 399 | 392 | 392 | 84,500 | 392 |
| 2024-07-05 | 396 | 402 | 395 | 395 | 84,500 | 395 |
| 2024-07-04 | 403 | 407 | 394 | 395 | 136,400 | 395 |
| 2024-07-03 | 407 | 408 | 399 | 400 | 179,600 | 400 |
| 2024-07-02 | 395 | 411 | 393 | 410 | 207,100 | 410 |
| 2024-07-01 | 407 | 411 | 396 | 396 | 183,800 | 396 |
| 2024-06-28 | 410 | 411 | 405 | 407 | 130,800 | 407 |
| 2024-06-27 | 405 | 417 | 402 | 407 | 318,100 | 407 |
| 2024-06-26 | 395 | 405 | 391 | 404 | 169,900 | 404 |
| 2024-06-25 | 397 | 397 | 391 | 391 | 130,000 | 391 |
| 2024-06-24 | 396 | 403 | 391 | 396 | 201,500 | 396 |
| 2024-06-21 | 386 | 397 | 385 | 391 | 239,500 | 391 |
| 2024-06-20 | 373 | 387 | 373 | 383 | 236,200 | 383 |
| 2024-06-19 | 384 | 385 | 373 | 374 | 319,300 | 374 |
| 2024-06-18 | 400 | 408 | 383 | 389 | 707,200 | 389 |
| 2024-06-17 | 372 | 377 | 363 | 377 | 197,000 | 377 |
| 2024-06-14 | 370 | 375 | 367 | 370 | 153,000 | 370 |
| 2024-06-13 | 387 | 389 | 373 | 373 | 172,400 | 373 |
| 2024-06-12 | 395 | 398 | 383 | 385 | 241,700 | 385 |
| 2024-06-11 | 401 | 402 | 394 | 397 | 181,700 | 397 |
| 2024-06-10 | 390 | 405 | 385 | 395 | 343,300 | 395 |
| 2024-06-07 | 363 | 391 | 362 | 386 | 372,400 | 386 |
| 2024-06-06 | 373 | 378 | 361 | 363 | 201,700 | 363 |
| 2024-06-05 | 371 | 375 | 363 | 365 | 129,100 | 365 |
| 2024-06-04 | 366 | 375 | 361 | 371 | 144,200 | 371 |
| 2024-06-03 | 375 | 376 | 364 | 369 | 204,300 | 369 |
| 2024-05-31 | 381 | 384 | 365 | 374 | 252,400 | 374 |
| 2024-05-30 | 383 | 389 | 378 | 381 | 90,600 | 381 |
| 2024-05-29 | 784 | 788 | 763 | 764 | 90,100 | 382 |
| 2024-05-28 | 795 | 795 | 784 | 784 | 39,400 | 392 |
| 2024-05-27 | 812 | 812 | 785 | 790 | 75,200 | 395 |
| 2024-05-24 | 800 | 808 | 793 | 804 | 62,900 | 402 |
| 2024-05-23 | 825 | 828 | 803 | 808 | 61,400 | 404 |
| 2024-05-22 | 831 | 838 | 811 | 812 | 103,300 | 406 |
| 2024-05-21 | 836 | 841 | 826 | 831 | 108,600 | 415.50 |
| 2024-05-20 | 796 | 840 | 790 | 826 | 273,400 | 413 |
| 2024-05-17 | 780 | 785 | 772 | 777 | 55,700 | 388.50 |
| 2024-05-16 | 785 | 796 | 776 | 781 | 119,300 | 390.50 |
| 2024-05-15 | 799 | 799 | 783 | 783 | 84,000 | 391.50 |
| 2024-05-14 | 819 | 819 | 794 | 805 | 241,700 | 402.50 |
| 2024-05-13 | 786 | 803 | 783 | 794 | 104,000 | 397 |
| 2024-05-10 | 798 | 817 | 789 | 790 | 321,500 | 395 |
| 2024-05-09 | 879 | 879 | 839 | 840 | 243,800 | 420 |
| 2024-05-08 | 873 | 876 | 862 | 865 | 139,100 | 432.50 |
| 2024-05-07 | 860 | 880 | 860 | 876 | 154,200 | 438 |
| 2024-05-02 | 852 | 866 | 848 | 854 | 78,700 | 427 |
| 2024-05-01 | 843 | 852 | 836 | 842 | 39,800 | 421 |
| 2024-04-30 | 850 | 859 | 837 | 846 | 63,600 | 423 |
| 2024-04-26 | 835 | 843 | 827 | 840 | 180,700 | 420 |
| 2024-04-25 | 859 | 860 | 836 | 836 | 91,700 | 418 |
| 2024-04-24 | 875 | 876 | 862 | 868 | 59,500 | 434 |
| 2024-04-23 | 873 | 878 | 857 | 864 | 103,800 | 432 |
| 2024-04-22 | 848 | 860 | 842 | 850 | 88,000 | 425 |
| 2024-04-19 | 874 | 874 | 833 | 848 | 125,300 | 424 |
| 2024-04-18 | 850 | 878 | 850 | 872 | 51,500 | 436 |
| 2024-04-17 | 862 | 877 | 850 | 860 | 100,400 | 430 |
| 2024-04-16 | 876 | 884 | 862 | 865 | 102,800 | 432.50 |
| 2024-04-15 | 888 | 895 | 881 | 886 | 91,900 | 443 |
| 2024-04-12 | 926 | 939 | 902 | 903 | 116,300 | 451.50 |
| 2024-04-11 | 901 | 920 | 893 | 919 | 125,900 | 459.50 |
| 2024-04-10 | 900 | 931 | 887 | 910 | 123,100 | 455 |
| 2024-04-09 | 897 | 913 | 897 | 903 | 102,100 | 451.50 |
| 2024-04-08 | 903 | 909 | 887 | 893 | 99,600 | 446.50 |
| 2024-04-05 | 887 | 909 | 885 | 902 | 130,900 | 451 |
| 2024-04-04 | 938 | 945 | 902 | 909 | 173,800 | 454.50 |
| 2024-04-03 | 930 | 951 | 922 | 934 | 113,000 | 467 |
| 2024-04-02 | 944 | 961 | 935 | 942 | 133,200 | 471 |
| 2024-04-01 | 1,007 | 1,007 | 951 | 955 | 179,700 | 477.50 |
| 2024-03-29 | 977 | 1,004 | 977 | 1,002 | 94,600 | 501 |
| 2024-03-28 | 979 | 987 | 972 | 976 | 81,300 | 488 |
| 2024-03-27 | 986 | 1,003 | 976 | 984 | 152,400 | 492 |
| 2024-03-26 | 976 | 989 | 963 | 972 | 140,100 | 486 |
| 2024-03-25 | 1,002 | 1,019 | 981 | 982 | 131,800 | 491 |
| 2024-03-22 | 1,013 | 1,013 | 982 | 1,005 | 210,400 | 502.50 |
| 2024-03-21 | 1,030 | 1,030 | 1,005 | 1,015 | 195,700 | 507.50 |
| 2024-03-19 | 1,022 | 1,024 | 990 | 1,019 | 255,100 | 509.50 |
| 2024-03-18 | 1,029 | 1,048 | 1,006 | 1,024 | 249,900 | 512 |
| 2024-03-15 | 1,008 | 1,042 | 1,002 | 1,037 | 285,300 | 518.50 |
| 2024-03-14 | 1,029 | 1,037 | 1,006 | 1,015 | 263,800 | 507.50 |
| 2024-03-13 | 1,101 | 1,101 | 1,041 | 1,054 | 483,200 | 527 |
| 2024-03-12 | 1,025 | 1,068 | 1,003 | 1,066 | 279,500 | 533 |
| 2024-03-11 | 1,030 | 1,044 | 976 | 1,036 | 546,700 | 518 |
| 2024-03-08 | 1,149 | 1,150 | 1,073 | 1,086 | 595,500 | 543 |
| 2024-03-07 | 1,162 | 1,216 | 1,118 | 1,136 | 1,059,700 | 568 |
| 2024-03-06 | 1,149 | 1,185 | 1,105 | 1,126 | 1,726,200 | 563 |
| 2024-03-05 | 1,093 | 1,150 | 1,040 | 1,127 | 2,376,800 | 563.50 |
| 2024-03-04 | 1,032 | 1,067 | 999 | 1,033 | 1,289,400 | 516.50 |
| 2024-03-01 | 926 | 930 | 911 | 927 | 89,000 | 463.50 |
| 2024-02-29 | 916 | 929 | 906 | 921 | 114,200 | 460.50 |
| 2024-02-28 | 941 | 965 | 920 | 926 | 147,200 | 463 |
| 2024-02-27 | 958 | 967 | 931 | 941 | 180,900 | 470.50 |
| 2024-02-26 | 901 | 959 | 898 | 956 | 294,800 | 478 |
| 2024-02-22 | 931 | 931 | 892 | 898 | 139,900 | 449 |
| 2024-02-21 | 930 | 940 | 903 | 909 | 233,000 | 454.50 |
| 2024-02-20 | 900 | 929 | 890 | 913 | 471,500 | 456.50 |
| 2024-02-19 | 815 | 856 | 815 | 856 | 147,300 | 428 |
| 2024-02-16 | 828 | 837 | 811 | 830 | 166,300 | 415 |
| 2024-02-15 | 833 | 842 | 819 | 825 | 162,900 | 412.50 |
| 2024-02-14 | 849 | 865 | 832 | 839 | 174,700 | 419.50 |
| 2024-02-13 | 885 | 892 | 836 | 860 | 302,000 | 430 |
| 2024-02-09 | 849 | 898 | 839 | 876 | 920,600 | 438 |
| 2024-02-08 | 796 | 797 | 775 | 789 | 149,300 | 394.50 |
| 2024-02-07 | 778 | 798 | 776 | 795 | 78,300 | 397.50 |
| 2024-02-06 | 782 | 787 | 778 | 780 | 38,700 | 390 |
| 2024-02-05 | 783 | 789 | 775 | 788 | 60,900 | 394 |
| 2024-02-02 | 769 | 778 | 765 | 773 | 66,100 | 386.50 |
| 2024-02-01 | 772 | 782 | 763 | 763 | 77,300 | 381.50 |
| 2024-01-31 | 777 | 790 | 766 | 787 | 89,700 | 393.50 |
| 2024-01-30 | 789 | 801 | 782 | 785 | 174,400 | 392.50 |
| 2024-01-29 | 778 | 790 | 772 | 785 | 95,900 | 392.50 |
| 2024-01-26 | 807 | 811 | 780 | 783 | 111,600 | 391.50 |
| 2024-01-25 | 777 | 815 | 776 | 807 | 344,800 | 403.50 |
| 2024-01-24 | 764 | 779 | 757 | 768 | 130,400 | 384 |
| 2024-01-23 | 750 | 790 | 745 | 773 | 376,900 | 386.50 |
| 2024-01-22 | 732 | 745 | 725 | 743 | 110,200 | 371.50 |
| 2024-01-19 | 714 | 729 | 709 | 723 | 84,600 | 361.50 |
| 2024-01-18 | 706 | 716 | 703 | 707 | 74,000 | 353.50 |
| 2024-01-17 | 713 | 729 | 709 | 711 | 114,800 | 355.50 |
| 2024-01-16 | 729 | 735 | 713 | 713 | 119,100 | 356.50 |
| 2024-01-15 | 740 | 741 | 730 | 730 | 109,100 | 365 |
| 2024-01-12 | 759 | 759 | 733 | 744 | 140,600 | 372 |
| 2024-01-11 | 770 | 770 | 753 | 759 | 104,900 | 379.50 |
| 2024-01-10 | 771 | 779 | 758 | 768 | 98,100 | 384 |
| 2024-01-09 | 764 | 779 | 750 | 770 | 118,600 | 385 |
| 2024-01-05 | 792 | 792 | 761 | 764 | 104,200 | 382 |
| 2024-01-04 | 765 | 789 | 760 | 786 | 90,200 | 393 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2023-05-30]1株→2株 [2018-12-26]1株→2株 [2018-03-28]1株→2株
