3992 (株)ニーズウェルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	775	787	769	780	136,100	390
2023-12-28	779	812	774	785	499,300	392.50
2023-12-27	750	757	745	757	97,500	378.50
2023-12-26	735	763	735	743	125,100	371.50
2023-12-25	741	743	728	731	56,100	365.50
2023-12-22	754	766	734	739	113,000	369.50
2023-12-21	734	740	726	732	108,500	366
2023-12-20	745	766	741	751	159,200	375.50
2023-12-19	720	745	717	745	99,700	372.50
2023-12-18	729	733	713	723	76,300	361.50
2023-12-15	718	734	718	729	70,100	364.50
2023-12-14	748	751	714	717	132,200	358.50
2023-12-13	722	760	722	747	267,200	373.50
2023-12-12	728	731	705	708	92,300	354
2023-12-11	732	739	719	728	111,400	364
2023-12-08	729	740	722	724	136,000	362
2023-12-07	746	750	730	744	145,400	372
2023-12-06	747	765	739	761	153,500	380.50
2023-12-05	766	768	731	738	294,800	369
2023-12-04	763	777	740	774	209,400	387
2023-12-01	742	765	737	755	411,300	377.50
2023-11-30	730	738	714	729	124,500	364.50
2023-11-29	700	723	698	723	105,800	361.50
2023-11-28	691	700	689	698	84,500	349
2023-11-27	716	718	688	688	141,300	344
2023-11-24	722	728	703	713	142,900	356.50
2023-11-22	731	731	713	720	138,300	360
2023-11-21	724	741	721	729	203,200	364.50
2023-11-20	704	724	695	720	158,400	360
2023-11-17	696	709	687	701	152,600	350.50
2023-11-16	679	698	678	698	97,000	349
2023-11-15	680	702	672	677	176,400	338.50
2023-11-14	664	676	652	672	103,700	336
2023-11-13	685	685	652	662	248,000	331
2023-11-10	621	695	613	695	573,200	347.50
2023-11-09	656	657	642	651	316,000	325.50
2023-11-08	649	650	626	632	76,500	316
2023-11-07	637	641	630	637	68,500	318.50
2023-11-06	630	642	627	637	88,700	318.50
2023-11-02	601	622	601	618	101,500	309
2023-11-01	605	607	592	602	47,400	301
2023-10-31	583	599	580	597	81,500	298.50
2023-10-30	597	605	585	586	168,600	293
2023-10-27	601	610	597	604	58,400	302
2023-10-26	602	612	597	600	68,700	300
2023-10-25	627	631	614	615	60,100	307.50
2023-10-24	610	621	587	617	128,600	308.50
2023-10-23	616	634	610	610	80,300	305
2023-10-20	615	629	610	626	71,400	313
2023-10-19	613	625	613	618	64,500	309
2023-10-18	616	628	612	628	60,200	314
2023-10-17	610	622	609	616	102,500	308
2023-10-16	604	611	602	603	127,800	301.50
2023-10-13	630	631	615	615	149,200	307.50
2023-10-12	631	634	621	631	107,600	315.50
2023-10-11	642	648	630	633	67,300	316.50
2023-10-10	647	656	640	644	101,600	322
2023-10-06	635	647	633	644	67,400	322
2023-10-05	616	636	616	633	80,400	316.50
2023-10-04	620	632	618	620	186,400	310
2023-10-03	647	647	637	640	112,700	320
2023-10-02	658	672	651	651	79,700	325.50
2023-09-29	666	673	655	658	112,900	329
2023-09-28	662	668	653	661	112,300	330.50
2023-09-27	662	672	654	672	193,100	336
2023-09-26	687	692	667	669	157,300	334.50
2023-09-25	687	704	680	700	127,000	350
2023-09-22	667	704	665	693	170,300	346.50
2023-09-21	687	688	670	674	167,600	337
2023-09-20	703	709	682	682	159,100	341
2023-09-19	716	718	689	714	277,400	357
2023-09-15	700	730	692	726	571,700	363
2023-09-14	684	689	673	681	143,600	340.50
2023-09-13	685	691	677	686	156,400	343
2023-09-12	686	702	686	688	78,500	344
2023-09-11	695	703	684	685	138,500	342.50
2023-09-08	702	709	695	700	121,600	350
2023-09-07	704	706	695	702	137,800	351
2023-09-06	725	725	708	711	120,300	355.50
2023-09-05	713	726	712	726	86,400	363
2023-09-04	741	741	714	714	223,800	357
2023-09-01	718	746	713	744	248,800	372
2023-08-31	715	722	711	711	68,900	355.50
2023-08-30	723	724	707	711	122,600	355.50
2023-08-29	689	717	689	713	160,200	356.50
2023-08-28	696	700	683	688	135,300	344
2023-08-25	684	695	681	689	136,900	344.50
2023-08-24	702	706	688	689	135,100	344.50
2023-08-23	694	709	691	699	136,200	349.50
2023-08-22	733	746	687	692	444,700	346
2023-08-21	720	734	717	732	157,100	366
2023-08-18	693	722	693	720	158,500	360
2023-08-17	698	707	686	705	185,900	352.50
2023-08-16	695	717	693	705	143,200	352.50
2023-08-15	693	706	693	700	164,900	350
2023-08-14	705	710	684	693	219,500	346.50
2023-08-10	695	707	658	707	854,600	353.50
2023-08-09	758	765	738	741	426,300	370.50
2023-08-08	796	801	757	760	262,600	380
2023-08-07	761	792	752	787	192,200	393.50
2023-08-04	765	767	748	765	129,900	382.50
2023-08-03	768	774	756	757	175,900	378.50
2023-08-02	785	801	781	783	145,200	391.50
2023-08-01	779	799	768	799	189,200	399.50
2023-07-31	777	786	770	779	126,600	389.50
2023-07-28	765	783	752	767	323,200	383.50
2023-07-27	750	770	746	767	156,500	383.50
2023-07-26	754	760	741	753	133,400	376.50
2023-07-25	750	761	737	751	209,600	375.50
2023-07-24	780	788	750	753	419,300	376.50
2023-07-21	803	804	774	780	244,900	390
2023-07-20	816	829	812	818	167,200	409
2023-07-19	820	829	806	829	289,900	414.50
2023-07-18	776	794	770	794	131,100	397
2023-07-14	781	788	764	771	103,000	385.50
2023-07-13	754	773	743	771	142,100	385.50
2023-07-12	773	776	753	754	186,100	377
2023-07-11	775	785	766	773	119,000	386.50
2023-07-10	770	782	760	775	173,200	387.50
2023-07-07	779	793	772	774	187,500	387
2023-07-06	793	803	787	794	255,200	397
2023-07-05	830	846	807	812	222,200	406
2023-07-04	834	837	813	835	242,100	417.50
2023-07-03	830	844	819	840	260,300	420
2023-06-30	817	833	803	821	281,600	410.50
2023-06-29	785	813	783	803	294,400	401.50
2023-06-28	802	803	772	780	229,500	390
2023-06-27	794	803	777	790	211,600	395
2023-06-26	822	833	793	808	343,300	404
2023-06-23	845	855	806	825	386,600	412.50
2023-06-22	850	859	818	824	517,100	412
2023-06-21	859	884	841	872	490,100	436
2023-06-20	887	887	833	844	836,700	422
2023-06-19	900	924	863	891	1,251,400	445.50
2023-06-16	833	882	832	872	1,361,100	436
2023-06-15	752	780	746	758	178,600	379
2023-06-14	805	810	751	758	331,500	379
2023-06-13	764	828	762	789	799,600	394.50
2023-06-12	711	726	701	726	162,000	363
2023-06-09	730	734	707	709	164,100	354.50
2023-06-08	743	756	710	715	240,400	357.50
2023-06-07	761	777	733	745	431,000	372.50
2023-06-06	700	745	696	740	330,400	370
2023-06-05	691	710	681	708	308,200	354
2023-06-02	695	723	672	681	675,700	340.50
2023-06-01	652	670	640	648	149,700	324
2023-05-31	686	688	657	660	167,000	330
2023-05-30	680	696	651	690	116,400	345
2023-05-29	1,333	1,361	1,326	1,340	64,000	335
2023-05-26	1,397	1,408	1,345	1,349	108,500	337.25
2023-05-25	1,322	1,389	1,319	1,371	143,600	342.75
2023-05-24	1,300	1,361	1,295	1,319	122,200	329.75
2023-05-23	1,351	1,376	1,307	1,318	121,100	329.50
2023-05-22	1,350	1,371	1,328	1,340	77,100	335
2023-05-19	1,398	1,400	1,359	1,374	161,400	343.50
2023-05-18	1,397	1,413	1,382	1,413	131,100	353.25
2023-05-17	1,392	1,411	1,359	1,396	197,400	349
2023-05-16	1,342	1,397	1,318	1,392	293,700	348
2023-05-15	1,323	1,342	1,272	1,323	526,300	330.75
2023-05-12	1,186	1,319	1,172	1,313	1,178,600	328.25
2023-05-11	1,086	1,125	1,086	1,102	108,000	275.50
2023-05-10	1,108	1,109	1,083	1,086	44,700	271.50
2023-05-09	1,125	1,128	1,105	1,117	49,700	279.25
2023-05-08	1,091	1,120	1,091	1,113	68,600	278.25
2023-05-02	1,068	1,089	1,058	1,080	77,000	270
2023-05-01	1,056	1,069	1,045	1,068	56,700	267
2023-04-28	1,060	1,060	1,040	1,050	50,000	262.50
2023-04-27	1,029	1,048	1,029	1,047	119,100	261.75
2023-04-26	1,062	1,062	1,029	1,033	105,700	258.25
2023-04-25	1,072	1,093	1,052	1,063	87,800	265.75
2023-04-24	1,058	1,086	1,042	1,079	71,600	269.75
2023-04-21	1,088	1,107	1,058	1,066	138,000	266.50
2023-04-20	1,095	1,103	1,078	1,088	82,400	272
2023-04-19	1,145	1,154	1,103	1,110	81,700	277.50
2023-04-18	1,123	1,150	1,123	1,146	65,900	286.50
2023-04-17	1,148	1,151	1,113	1,117	81,000	279.25
2023-04-14	1,157	1,158	1,130	1,136	87,000	284
2023-04-13	1,100	1,128	1,095	1,128	66,900	282
2023-04-12	1,100	1,109	1,081	1,107	68,600	276.75
2023-04-11	1,110	1,125	1,094	1,100	86,500	275
2023-04-10	1,082	1,105	1,075	1,104	96,400	276
2023-04-07	1,100	1,106	1,076	1,088	88,000	272
2023-04-06	1,107	1,122	1,088	1,100	139,100	275
2023-04-05	1,148	1,166	1,119	1,126	137,400	281.50
2023-04-04	1,188	1,190	1,153	1,160	132,900	290
2023-04-03	1,152	1,205	1,152	1,201	184,500	300.25
2023-03-31	1,181	1,195	1,142	1,148	183,300	287
2023-03-30	1,155	1,165	1,139	1,164	158,000	291
2023-03-29	1,132	1,154	1,123	1,153	210,300	288.25
2023-03-28	1,116	1,168	1,116	1,140	416,200	285
2023-03-27	1,101	1,106	1,044	1,087	173,900	271.75
2023-03-24	1,081	1,107	1,062	1,099	181,900	274.75
2023-03-23	1,044	1,084	1,040	1,081	158,200	270.25
2023-03-22	1,032	1,064	1,028	1,054	117,800	263.50
2023-03-20	1,066	1,069	1,026	1,028	239,700	257
2023-03-17	1,050	1,097	1,035	1,058	578,800	264.50
2023-03-16	944	1,044	941	1,042	717,800	260.50
2023-03-15	925	940	918	929	66,200	232.25
2023-03-14	916	918	900	912	82,100	228
2023-03-13	920	937	917	930	84,000	232.50
2023-03-10	964	964	938	943	88,300	235.75
2023-03-09	985	985	952	979	76,900	244.75
2023-03-08	960	987	947	981	89,400	245.25
2023-03-07	940	975	936	969	140,500	242.25
2023-03-06	917	950	917	947	207,800	236.75
2023-03-03	866	888	863	888	91,700	222
2023-03-02	848	867	845	866	77,200	216.50
2023-03-01	831	845	825	845	25,600	211.25
2023-02-28	834	844	825	830	41,500	207.50
2023-02-27	846	854	836	837	55,300	209.25
2023-02-24	868	875	849	850	68,500	212.50
2023-02-22	855	871	850	862	57,300	215.50
2023-02-21	881	890	866	866	57,600	216.50
2023-02-20	855	891	852	886	121,300	221.50
2023-02-17	877	877	856	865	100,400	216.25
2023-02-16	859	879	851	877	65,000	219.25
2023-02-15	860	874	846	854	95,400	213.50
2023-02-14	851	890	844	854	110,100	213.50
2023-02-13	890	920	844	852	251,600	213
2023-02-10	866	874	844	852	148,300	213
2023-02-09	887	896	870	881	141,500	220.25
2023-02-08	871	905	863	901	209,500	225.25
2023-02-07	832	888	829	878	271,900	219.50
2023-02-06	840	854	828	830	79,500	207.50
2023-02-03	846	855	835	843	122,900	210.75
2023-02-02	806	837	806	831	102,700	207.75
2023-02-01	801	815	794	810	75,500	202.50
2023-01-31	801	801	785	796	63,000	199
2023-01-30	813	820	796	802	140,600	200.50
2023-01-27	803	822	802	813	100,700	203.25
2023-01-26	805	813	798	803	70,700	200.75
2023-01-25	776	824	766	800	151,200	200
2023-01-24	790	797	780	781	51,000	195.25
2023-01-23	792	792	783	790	42,100	197.50
2023-01-20	768	792	768	790	65,000	197.50
2023-01-19	750	770	750	770	48,700	192.50
2023-01-18	755	762	742	760	55,400	190
2023-01-17	739	754	736	750	64,500	187.50
2023-01-16	736	746	735	737	23,000	184.25
2023-01-13	737	744	735	741	31,000	185.25
2023-01-12	751	758	744	744	34,900	186
2023-01-11	742	753	737	751	20,200	187.75
2023-01-10	750	753	741	742	40,100	185.50
2023-01-06	738	747	735	744	44,200	186
2023-01-05	767	769	744	745	68,100	186.25
2023-01-04	790	794	765	766	83,400	191.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

3992 (株)ニーズウェル の時系列データ [2023年度]

3992 (株)ニーズウェルの時系列データ [2023年度]