3992 (株)ニーズウェル 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 376 | 376 | 340 | 352 | 756,600 | 352 |
| 2025-04-03 | 377 | 390 | 376 | 384 | 280,900 | 384 |
| 2025-04-02 | 400 | 401 | 393 | 398 | 90,000 | 398 |
| 2025-04-01 | 409 | 410 | 396 | 398 | 144,900 | 398 |
| 2025-03-31 | 411 | 414 | 402 | 403 | 249,100 | 403 |
| 2025-03-28 | 414 | 422 | 411 | 422 | 177,400 | 422 |
| 2025-03-27 | 418 | 422 | 410 | 414 | 206,700 | 414 |
| 2025-03-26 | 419 | 426 | 414 | 418 | 140,800 | 418 |
| 2025-03-25 | 419 | 422 | 415 | 417 | 112,500 | 417 |
| 2025-03-24 | 411 | 417 | 411 | 414 | 136,100 | 414 |
| 2025-03-21 | 406 | 416 | 405 | 411 | 238,100 | 411 |
| 2025-03-19 | 409 | 411 | 406 | 408 | 55,700 | 408 |
| 2025-03-18 | 413 | 417 | 407 | 410 | 131,600 | 410 |
| 2025-03-17 | 404 | 415 | 400 | 411 | 186,200 | 411 |
| 2025-03-14 | 401 | 409 | 400 | 403 | 153,600 | 403 |
| 2025-03-13 | 414 | 415 | 404 | 406 | 174,100 | 406 |
| 2025-03-12 | 396 | 415 | 395 | 409 | 355,200 | 409 |
| 2025-03-11 | 384 | 394 | 376 | 394 | 168,400 | 394 |
| 2025-03-10 | 389 | 393 | 383 | 393 | 76,700 | 393 |
| 2025-03-07 | 385 | 388 | 383 | 387 | 132,700 | 387 |
| 2025-03-06 | 392 | 395 | 387 | 393 | 205,600 | 393 |
| 2025-03-05 | 381 | 394 | 378 | 388 | 185,300 | 388 |
| 2025-03-04 | 378 | 387 | 369 | 384 | 286,800 | 384 |
| 2025-03-03 | 386 | 387 | 378 | 384 | 236,900 | 384 |
| 2025-02-28 | 377 | 382 | 371 | 378 | 295,300 | 378 |
| 2025-02-27 | 388 | 388 | 378 | 382 | 279,400 | 382 |
| 2025-02-26 | 398 | 400 | 382 | 390 | 555,700 | 390 |
| 2025-02-25 | 394 | 403 | 392 | 400 | 246,200 | 400 |
| 2025-02-21 | 404 | 406 | 398 | 399 | 174,300 | 399 |
| 2025-02-20 | 408 | 409 | 404 | 406 | 134,700 | 406 |
| 2025-02-19 | 415 | 415 | 404 | 410 | 181,000 | 410 |
| 2025-02-18 | 411 | 416 | 409 | 414 | 149,800 | 414 |
| 2025-02-17 | 421 | 422 | 408 | 411 | 335,400 | 411 |
| 2025-02-14 | 424 | 429 | 419 | 425 | 316,500 | 425 |
| 2025-02-13 | 421 | 439 | 415 | 439 | 515,400 | 439 |
| 2025-02-12 | 438 | 441 | 395 | 413 | 1,076,900 | 413 |
| 2025-02-10 | 424 | 436 | 424 | 434 | 203,600 | 434 |
| 2025-02-07 | 429 | 433 | 422 | 423 | 163,700 | 423 |
| 2025-02-06 | 433 | 438 | 427 | 428 | 207,900 | 428 |
| 2025-02-05 | 426 | 435 | 424 | 432 | 256,400 | 432 |
| 2025-02-04 | 423 | 431 | 418 | 426 | 382,600 | 426 |
| 2025-02-03 | 415 | 424 | 412 | 421 | 374,700 | 421 |
| 2025-01-31 | 430 | 438 | 415 | 419 | 801,800 | 419 |
| 2025-01-30 | 410 | 410 | 397 | 405 | 817,600 | 405 |
| 2025-01-29 | 411 | 417 | 411 | 411 | 99,900 | 411 |
| 2025-01-28 | 408 | 414 | 404 | 413 | 157,300 | 413 |
| 2025-01-27 | 414 | 416 | 408 | 408 | 215,800 | 408 |
| 2025-01-24 | 405 | 419 | 400 | 417 | 323,700 | 417 |
| 2025-01-23 | 417 | 423 | 405 | 407 | 332,600 | 407 |
| 2025-01-22 | 407 | 413 | 399 | 411 | 353,300 | 411 |
| 2025-01-21 | 407 | 408 | 387 | 403 | 875,500 | 403 |
| 2025-01-20 | 396 | 413 | 392 | 411 | 353,300 | 411 |
| 2025-01-17 | 393 | 397 | 384 | 397 | 276,000 | 397 |
| 2025-01-16 | 397 | 400 | 386 | 392 | 382,400 | 392 |
| 2025-01-15 | 402 | 406 | 395 | 395 | 230,000 | 395 |
| 2025-01-14 | 412 | 414 | 401 | 403 | 277,200 | 403 |
| 2025-01-10 | 411 | 415 | 409 | 412 | 205,800 | 412 |
| 2025-01-09 | 427 | 432 | 410 | 410 | 634,700 | 410 |
| 2025-01-08 | 427 | 435 | 416 | 432 | 574,000 | 432 |
| 2025-01-07 | 425 | 429 | 418 | 425 | 528,600 | 425 |
| 2025-01-06 | 417 | 422 | 410 | 411 | 297,300 | 411 |
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