8089 ナイス(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 |
|---|---|---|---|---|---|---|
| 2025-01-30 | 1,492 | 1,499 | 1,412 | 1,412 | 114,700 | 1,412 |
| 2025-01-29 | 1,496 | 1,507 | 1,492 | 1,492 | 10,000 | 1,492 |
| 2025-01-28 | 1,500 | 1,513 | 1,493 | 1,496 | 8,800 | 1,496 |
| 2025-01-27 | 1,504 | 1,528 | 1,504 | 1,507 | 9,100 | 1,507 |
| 2025-01-24 | 1,493 | 1,511 | 1,489 | 1,493 | 9,600 | 1,493 |
| 2025-01-23 | 1,496 | 1,510 | 1,485 | 1,497 | 12,300 | 1,497 |
| 2025-01-22 | 1,512 | 1,517 | 1,475 | 1,506 | 13,400 | 1,506 |
| 2025-01-21 | 1,496 | 1,510 | 1,471 | 1,502 | 15,000 | 1,502 |
| 2025-01-20 | 1,465 | 1,491 | 1,465 | 1,475 | 12,500 | 1,475 |
| 2025-01-17 | 1,500 | 1,503 | 1,454 | 1,460 | 22,400 | 1,460 |
| 2025-01-16 | 1,532 | 1,533 | 1,495 | 1,500 | 25,400 | 1,500 |
| 2025-01-15 | 1,563 | 1,563 | 1,532 | 1,532 | 8,000 | 1,532 |
| 2025-01-14 | 1,608 | 1,625 | 1,560 | 1,560 | 13,300 | 1,560 |
| 2025-01-10 | 1,602 | 1,608 | 1,602 | 1,608 | 1,500 | 1,608 |
| 2025-01-09 | 1,627 | 1,654 | 1,600 | 1,601 | 7,300 | 1,601 |
| 2025-01-08 | 1,640 | 1,671 | 1,636 | 1,636 | 2,800 | 1,636 |
| 2025-01-07 | 1,657 | 1,658 | 1,637 | 1,641 | 2,400 | 1,641 |
| 2025-01-06 | 1,646 | 1,679 | 1,637 | 1,637 | 2,800 | 1,637 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株