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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 527 | 529 | 519 | 520 | 174,200 | 520 |
| 2025-12-04 | 537 | 538 | 526 | 528 | 230,600 | 528 |
| 2025-12-03 | 527 | 539 | 524 | 538 | 209,400 | 538 |
| 2025-12-02 | 530 | 530 | 523 | 523 | 92,500 | 523 |
| 2025-12-01 | 533 | 535 | 526 | 528 | 111,300 | 528 |
| 2025-11-28 | 529 | 534 | 529 | 534 | 94,600 | 534 |
| 2025-11-27 | 524 | 529 | 524 | 529 | 84,400 | 529 |
| 2025-11-26 | 523 | 523 | 517 | 521 | 131,300 | 521 |
| 2025-11-25 | 535 | 537 | 518 | 521 | 213,900 | 521 |
| 2025-11-21 | 519 | 536 | 518 | 536 | 178,000 | 536 |
| 2025-11-20 | 526 | 530 | 522 | 524 | 114,600 | 524 |
| 2025-11-19 | 517 | 529 | 513 | 518 | 143,700 | 518 |
| 2025-11-18 | 522 | 523 | 515 | 517 | 126,900 | 517 |
| 2025-11-17 | 530 | 532 | 520 | 525 | 113,600 | 525 |
| 2025-11-14 | 528 | 534 | 524 | 528 | 123,700 | 528 |
| 2025-11-13 | 530 | 535 | 527 | 531 | 114,300 | 531 |
| 2025-11-12 | 526 | 537 | 520 | 533 | 237,900 | 533 |
| 2025-11-11 | 528 | 530 | 520 | 523 | 131,100 | 523 |
| 2025-11-10 | 528 | 533 | 525 | 528 | 190,800 | 528 |
| 2025-11-07 | 520 | 526 | 518 | 526 | 106,500 | 526 |
| 2025-11-06 | 520 | 523 | 516 | 518 | 127,800 | 518 |
| 2025-11-05 | 518 | 519 | 507 | 518 | 225,100 | 518 |
| 2025-11-04 | 526 | 528 | 516 | 518 | 183,800 | 518 |
| 2025-10-31 | 520 | 527 | 518 | 524 | 168,900 | 524 |
| 2025-10-30 | 511 | 519 | 511 | 518 | 183,700 | 518 |
| 2025-10-29 | 516 | 519 | 509 | 509 | 228,900 | 509 |
| 2025-10-28 | 524 | 528 | 513 | 513 | 287,100 | 513 |
| 2025-10-27 | 513 | 521 | 511 | 519 | 362,200 | 519 |
| 2025-10-24 | 535 | 535 | 508 | 511 | 1,007,400 | 511 |
| 2025-10-23 | 553 | 556 | 546 | 550 | 128,900 | 550 |
| 2025-10-22 | 542 | 554 | 541 | 552 | 157,100 | 552 |
| 2025-10-21 | 545 | 547 | 540 | 541 | 182,000 | 541 |
| 2025-10-20 | 529 | 544 | 526 | 544 | 236,700 | 544 |
| 2025-10-17 | 530 | 530 | 521 | 523 | 170,700 | 523 |
| 2025-10-16 | 537 | 538 | 530 | 534 | 118,400 | 534 |
| 2025-10-15 | 521 | 537 | 521 | 534 | 175,800 | 534 |
| 2025-10-14 | 522 | 527 | 517 | 521 | 337,100 | 521 |
| 2025-10-10 | 536 | 537 | 523 | 530 | 197,100 | 530 |
| 2025-10-09 | 542 | 545 | 534 | 538 | 161,000 | 538 |
| 2025-10-08 | 536 | 548 | 534 | 542 | 189,800 | 542 |
| 2025-10-07 | 539 | 545 | 531 | 537 | 248,500 | 537 |
| 2025-10-06 | 537 | 537 | 522 | 532 | 325,300 | 532 |
| 2025-10-03 | 514 | 529 | 513 | 524 | 379,500 | 524 |
| 2025-10-02 | 523 | 530 | 507 | 507 | 423,500 | 507 |
| 2025-10-01 | 540 | 543 | 513 | 515 | 774,000 | 515 |
| 2025-09-30 | 566 | 566 | 540 | 545 | 577,500 | 545 |
| 2025-09-29 | 578 | 580 | 562 | 569 | 1,076,500 | 569 |
| 2025-09-26 | 617 | 618 | 600 | 600 | 1,258,400 | 600 |
| 2025-09-25 | 615 | 619 | 610 | 615 | 464,000 | 615 |
| 2025-09-24 | 617 | 620 | 611 | 616 | 601,100 | 616 |
| 2025-09-22 | 588 | 610 | 588 | 607 | 1,309,400 | 607 |
| 2025-09-19 | 592 | 593 | 580 | 586 | 652,500 | 586 |
| 2025-09-18 | 592 | 595 | 589 | 590 | 314,900 | 590 |
| 2025-09-17 | 596 | 598 | 588 | 589 | 378,100 | 589 |
| 2025-09-16 | 599 | 600 | 591 | 594 | 405,400 | 594 |
| 2025-09-12 | 605 | 605 | 585 | 594 | 653,700 | 594 |
| 2025-09-11 | 617 | 625 | 605 | 608 | 876,000 | 608 |
| 2025-09-10 | 584 | 616 | 582 | 613 | 1,790,600 | 613 |
| 2025-09-09 | 562 | 595 | 554 | 584 | 2,780,400 | 584 |
| 2025-09-08 | 544 | 544 | 532 | 536 | 625,900 | 536 |
| 2025-09-05 | 528 | 530 | 523 | 528 | 271,200 | 528 |
| 2025-09-04 | 524 | 528 | 521 | 528 | 322,700 | 528 |
| 2025-09-03 | 526 | 529 | 523 | 523 | 227,400 | 523 |
| 2025-09-02 | 524 | 529 | 524 | 528 | 238,000 | 528 |
| 2025-09-01 | 526 | 529 | 520 | 523 | 299,600 | 523 |
| 2025-08-29 | 529 | 531 | 524 | 524 | 398,600 | 524 |
| 2025-08-28 | 536 | 537 | 526 | 529 | 434,400 | 529 |
| 2025-08-27 | 543 | 543 | 531 | 532 | 429,800 | 532 |
| 2025-08-26 | 553 | 553 | 540 | 544 | 389,600 | 544 |
| 2025-08-25 | 553 | 557 | 550 | 553 | 352,400 | 553 |
| 2025-08-22 | 545 | 552 | 544 | 548 | 208,500 | 548 |
| 2025-08-21 | 557 | 557 | 542 | 543 | 382,800 | 543 |
| 2025-08-20 | 567 | 570 | 551 | 555 | 455,400 | 555 |
| 2025-08-19 | 559 | 578 | 554 | 567 | 511,600 | 567 |
| 2025-08-18 | 549 | 562 | 546 | 560 | 437,200 | 560 |
| 2025-08-15 | 555 | 559 | 542 | 542 | 358,700 | 542 |
| 2025-08-14 | 542 | 550 | 540 | 549 | 351,100 | 549 |
| 2025-08-13 | 536 | 548 | 535 | 541 | 310,500 | 541 |
| 2025-08-12 | 535 | 543 | 533 | 537 | 305,400 | 537 |
| 2025-08-08 | 540 | 544 | 531 | 533 | 331,800 | 533 |
| 2025-08-07 | 529 | 540 | 516 | 537 | 766,700 | 537 |
| 2025-08-06 | 562 | 570 | 514 | 523 | 1,889,600 | 523 |
| 2025-08-05 | 566 | 572 | 562 | 569 | 375,800 | 569 |
| 2025-08-04 | 556 | 566 | 555 | 566 | 377,100 | 566 |
| 2025-08-01 | 551 | 563 | 546 | 562 | 547,600 | 562 |
| 2025-07-31 | 543 | 555 | 541 | 555 | 444,900 | 555 |
| 2025-07-30 | 534 | 546 | 532 | 541 | 274,500 | 541 |
| 2025-07-29 | 540 | 541 | 529 | 534 | 338,900 | 534 |
| 2025-07-28 | 536 | 544 | 534 | 538 | 470,200 | 538 |
| 2025-07-25 | 528 | 537 | 526 | 533 | 363,500 | 533 |
| 2025-07-24 | 519 | 530 | 514 | 530 | 471,400 | 530 |
| 2025-07-23 | 511 | 518 | 508 | 517 | 296,500 | 517 |
| 2025-07-22 | 505 | 515 | 501 | 510 | 499,200 | 510 |
| 2025-07-18 | 498 | 500 | 493 | 494 | 257,200 | 494 |
| 2025-07-17 | 487 | 499 | 484 | 497 | 473,700 | 497 |
| 2025-07-16 | 478 | 487 | 475 | 481 | 334,900 | 481 |
| 2025-07-15 | 478 | 486 | 473 | 477 | 693,300 | 477 |
| 2025-07-14 | 474 | 477 | 469 | 474 | 214,500 | 474 |
| 2025-07-11 | 479 | 484 | 473 | 476 | 342,500 | 476 |
| 2025-07-10 | 482 | 484 | 475 | 479 | 244,300 | 479 |
| 2025-07-09 | 486 | 486 | 471 | 479 | 473,900 | 479 |
| 2025-07-08 | 474 | 476 | 467 | 473 | 318,500 | 473 |
| 2025-07-07 | 460 | 488 | 459 | 477 | 1,005,700 | 477 |
| 2025-07-04 | 469 | 471 | 457 | 459 | 498,000 | 459 |
| 2025-07-03 | 475 | 478 | 463 | 465 | 558,400 | 465 |
| 2025-07-02 | 487 | 491 | 472 | 472 | 1,067,300 | 472 |
| 2025-07-01 | 505 | 520 | 480 | 491 | 1,433,100 | 491 |
| 2025-06-30 | 513 | 520 | 503 | 506 | 511,500 | 506 |
| 2025-06-27 | 513 | 519 | 508 | 508 | 269,600 | 508 |
| 2025-06-26 | 518 | 522 | 513 | 513 | 265,200 | 513 |
| 2025-06-25 | 519 | 520 | 508 | 517 | 214,900 | 517 |
| 2025-06-24 | 508 | 518 | 507 | 517 | 364,400 | 517 |
| 2025-06-23 | 502 | 511 | 498 | 503 | 533,300 | 503 |
| 2025-06-20 | 510 | 512 | 502 | 506 | 474,000 | 506 |
| 2025-06-19 | 520 | 521 | 505 | 505 | 702,000 | 505 |
| 2025-06-18 | 518 | 531 | 516 | 516 | 384,500 | 516 |
| 2025-06-17 | 530 | 530 | 517 | 520 | 489,500 | 520 |
| 2025-06-16 | 533 | 538 | 529 | 531 | 252,400 | 531 |
| 2025-06-13 | 546 | 550 | 529 | 531 | 497,900 | 531 |
| 2025-06-12 | 548 | 553 | 545 | 546 | 287,300 | 546 |
| 2025-06-11 | 543 | 548 | 536 | 548 | 336,100 | 548 |
| 2025-06-10 | 536 | 544 | 532 | 541 | 344,300 | 541 |
| 2025-06-09 | 537 | 541 | 530 | 533 | 551,900 | 533 |
| 2025-06-06 | 558 | 562 | 539 | 540 | 665,000 | 540 |
| 2025-06-05 | 561 | 567 | 555 | 556 | 509,400 | 556 |
| 2025-06-04 | 565 | 570 | 551 | 558 | 683,200 | 558 |
| 2025-06-03 | 564 | 564 | 542 | 546 | 1,187,800 | 546 |
| 2025-06-02 | 531 | 586 | 527 | 564 | 2,812,200 | 564 |
| 2025-05-30 | 514 | 538 | 512 | 531 | 475,800 | 531 |
| 2025-05-29 | 526 | 528 | 516 | 519 | 284,600 | 519 |
| 2025-05-28 | 535 | 536 | 522 | 524 | 463,900 | 524 |
| 2025-05-27 | 521 | 530 | 514 | 527 | 345,800 | 527 |
| 2025-05-26 | 513 | 522 | 509 | 514 | 244,700 | 514 |
| 2025-05-23 | 523 | 527 | 510 | 512 | 518,300 | 512 |
| 2025-05-22 | 491 | 506 | 490 | 503 | 289,200 | 503 |
| 2025-05-21 | 498 | 503 | 490 | 490 | 384,300 | 490 |
| 2025-05-20 | 500 | 508 | 497 | 498 | 214,400 | 498 |
| 2025-05-19 | 499 | 508 | 496 | 498 | 366,900 | 498 |
| 2025-05-16 | 505 | 509 | 495 | 509 | 286,400 | 509 |
| 2025-05-15 | 495 | 503 | 489 | 503 | 299,800 | 503 |
| 2025-05-14 | 502 | 508 | 484 | 503 | 583,700 | 503 |
| 2025-05-13 | 484 | 513 | 469 | 499 | 1,458,600 | 499 |
| 2025-05-12 | 483 | 486 | 452 | 460 | 916,200 | 460 |
| 2025-05-09 | 464 | 481 | 464 | 475 | 476,800 | 475 |
| 2025-05-08 | 470 | 473 | 460 | 463 | 242,100 | 463 |
| 2025-05-07 | 456 | 476 | 456 | 470 | 422,200 | 470 |
| 2025-05-02 | 464 | 466 | 453 | 459 | 393,400 | 459 |
| 2025-05-01 | 463 | 469 | 459 | 466 | 230,800 | 466 |
| 2025-04-30 | 464 | 468 | 459 | 465 | 331,100 | 465 |
| 2025-04-28 | 456 | 463 | 455 | 458 | 489,600 | 458 |
| 2025-04-25 | 450 | 451 | 440 | 441 | 268,700 | 441 |
| 2025-04-24 | 444 | 451 | 442 | 448 | 321,400 | 448 |
| 2025-04-23 | 452 | 455 | 444 | 445 | 426,200 | 445 |
| 2025-04-22 | 461 | 462 | 449 | 453 | 510,000 | 453 |
| 2025-04-21 | 470 | 472 | 460 | 462 | 613,100 | 462 |
| 2025-04-18 | 444 | 472 | 440 | 466 | 1,102,100 | 466 |
| 2025-04-17 | 430 | 445 | 424 | 444 | 1,035,400 | 444 |
| 2025-04-16 | 430 | 431 | 409 | 424 | 2,154,900 | 424 |
| 2025-04-15 | 359 | 422 | 357 | 417 | 4,127,500 | 417 |
| 2025-04-14 | 360 | 365 | 356 | 356 | 180,900 | 356 |
| 2025-04-11 | 342 | 355 | 334 | 353 | 214,600 | 353 |
| 2025-04-10 | 359 | 360 | 343 | 347 | 242,000 | 347 |
| 2025-04-09 | 334 | 337 | 311 | 319 | 456,600 | 319 |
| 2025-04-08 | 324 | 343 | 323 | 339 | 292,100 | 339 |
| 2025-04-07 | 280 | 315 | 278 | 300 | 1,002,800 | 300 |
| 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