7915 NISSHA(株) 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
2025-07-021,3301,3641,3301,346177,0001,346
2025-07-011,3311,3451,3251,337149,3001,337
2025-06-301,3501,3691,3441,350245,6001,350
2025-06-271,3201,3461,3181,329223,1001,329
2025-06-261,3281,3441,3281,332177,7001,332
2025-06-251,3341,3421,3201,330126,8001,330
2025-06-241,3391,3551,3181,323234,6001,323
2025-06-231,2721,3411,2711,338391,8001,338
2025-06-201,2961,3001,2751,275167,5001,275
2025-06-191,3101,3161,2941,297122,5001,297
2025-06-181,2921,3071,2891,304132,9001,304
2025-06-171,2701,3051,2661,298235,7001,298
2025-06-161,2471,2681,2461,263125,1001,263
2025-06-131,2601,2601,2411,246133,4001,246
2025-06-121,2501,2601,2411,252122,8001,252
2025-06-111,2551,2661,2521,26697,6001,266
2025-06-101,2361,2621,2351,246107,7001,246
2025-06-091,2341,2401,2261,235122,2001,235
2025-06-061,2551,2561,2301,234155,8001,234
2025-06-051,2491,2551,2331,255174,2001,255
2025-06-041,2631,2741,2551,267138,8001,267
2025-06-031,2691,2711,2561,265113,9001,265
2025-06-021,2911,2991,2671,269127,3001,269
2025-05-301,3151,3171,2991,301287,7001,301
2025-05-291,3141,3201,3031,317118,1001,317
2025-05-281,2891,3081,2861,303129,3001,303
2025-05-271,2751,2771,2621,27061,7001,270
2025-05-261,2441,2671,2441,26586,6001,265
2025-05-231,2481,2611,2471,254106,2001,254
2025-05-221,2591,2601,2471,24880,7001,248
2025-05-211,2981,3001,2681,270123,2001,270
2025-05-201,2971,3061,2851,291130,2001,291
2025-05-191,2921,3061,2881,291104,5001,291
2025-05-161,3091,3141,2841,292108,4001,292
2025-05-151,3021,3171,2961,311143,3001,311
2025-05-141,3361,3461,3141,326142,0001,326
2025-05-131,3541,3691,3271,339271,0001,339
2025-05-121,3331,3961,3191,319744,6001,319
2025-05-091,2291,2511,2231,247202,5001,247
2025-05-081,2271,2311,2091,220120,2001,220
2025-05-071,2361,2381,2171,220161,9001,220
2025-05-021,2231,2441,2201,234160,5001,234
2025-05-011,2001,2231,1951,219175,4001,219
2025-04-301,2281,2301,2041,222144,9001,222
2025-04-281,2141,2231,2121,214130,1001,214
2025-04-251,2041,2171,1931,204122,2001,204
2025-04-241,1821,1961,1731,182150,7001,182
2025-04-231,1591,1681,1481,155117,6001,155
2025-04-221,1451,1511,1321,13582,1001,135
2025-04-211,1501,1631,1441,14886,1001,148
2025-04-181,1501,1591,1451,156116,6001,156
2025-04-171,1331,1551,1311,144123,0001,144
2025-04-161,1861,2021,1271,137234,6001,137
2025-04-151,2201,2261,1971,202235,5001,202
2025-04-141,1311,1821,1301,176278,9001,176
2025-04-111,0801,1171,0611,109444,0001,109
2025-04-101,2401,2421,1571,158231,3001,158
2025-04-091,1281,1281,0671,084206,9001,084
2025-04-081,1771,2081,1741,187184,1001,187
2025-04-071,1321,1321,0811,097212,2001,097
2025-04-041,2591,2711,1951,222231,7001,222
2025-04-031,2941,2971,2701,287223,9001,287
2025-04-021,3631,3681,3441,350127,3001,350
2025-04-011,3721,3781,3461,346175,4001,346
2025-03-311,4051,4051,3621,365228,0001,365
2025-03-281,4421,4501,4221,42788,9001,427
2025-03-271,4451,4571,4331,450123,4001,450
2025-03-261,4611,4671,4511,46698,1001,466
2025-03-251,4451,4591,4441,457116,2001,457
2025-03-241,4671,4691,4421,447134,5001,447
2025-03-211,4651,4761,4521,467192,0001,467
2025-03-191,4751,4911,4741,47479,4001,474
2025-03-181,4911,5021,4821,48697,0001,486
2025-03-171,4811,4871,4741,475159,8001,475
2025-03-141,4701,4831,4681,471102,0001,471
2025-03-131,4851,4961,4711,474111,8001,474
2025-03-121,4961,4961,4721,485122,2001,485
2025-03-111,4901,4981,4671,496258,4001,496
2025-03-101,4701,4901,4641,479167,1001,479
2025-03-071,4371,4791,4351,475135,1001,475
2025-03-061,4641,4851,4641,467133,0001,467
2025-03-051,4301,4581,4301,445136,8001,445
2025-03-041,4291,4331,4121,417167,8001,417
2025-03-031,4401,4601,4311,441174,3001,441
2025-02-281,4211,4271,3991,411157,7001,411
2025-02-271,4061,4461,4061,437177,5001,437
2025-02-261,3921,4071,3781,399162,6001,399
2025-02-251,3751,4021,3681,399227,9001,399
2025-02-211,3831,4061,3751,382276,5001,382
2025-02-201,4051,4111,3801,381336,5001,381
2025-02-191,4261,4321,4031,410294,1001,410
2025-02-181,4341,4531,4261,426246,1001,426
2025-02-171,4801,4851,4231,423481,0001,423
2025-02-141,5711,5711,4901,491785,5001,491
2025-02-131,6311,6601,6231,636276,1001,636
2025-02-121,6461,6461,6161,620130,5001,620
2025-02-101,6161,6221,6061,613123,1001,613
2025-02-071,6131,6281,6051,619132,8001,619
2025-02-061,6071,6221,6051,61364,9001,613
2025-02-051,6091,6141,5991,602133,5001,602
2025-02-041,6061,6451,5971,610130,6001,610
2025-02-031,6291,6291,5661,566207,0001,566
2025-01-311,6301,6351,6141,631231,8001,631
2025-01-301,6411,6551,6411,65089,2001,650
2025-01-291,6681,6711,6531,658100,3001,658
2025-01-281,6621,6701,6531,65883,2001,658
2025-01-271,6571,6761,6571,674142,7001,674
2025-01-241,6581,6801,6481,649113,5001,649
2025-01-231,6601,6771,6481,65489,8001,654
2025-01-221,6631,6671,6551,65984,0001,659
2025-01-211,6531,6631,6401,65197,7001,651
2025-01-201,6421,6591,6281,649125,7001,649
2025-01-171,6071,6451,6061,638164,2001,638
2025-01-161,6141,6231,6011,607108,0001,607
2025-01-151,6001,6141,5991,606120,1001,606
2025-01-141,5911,6131,5851,597109,6001,597
2025-01-101,5891,6071,5871,591107,2001,591
2025-01-091,6101,6191,6021,612122,5001,612
2025-01-081,6691,6691,6291,62995,7001,629
2025-01-071,6651,6891,6591,670147,5001,670
2025-01-061,6311,6571,6311,634167,3001,634

分割・併合履歴 : [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株