1. HOME >
  2. 株価時系列 >
  3. 9072

9072 ニッコンホールディングス(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
2025-05-093,0063,0992,854.52,998.5712,6002,998.50
2025-05-083,0103,0242,983.53,006243,9003,006
2025-05-073,0013,0372,9783,017433,2003,017
2025-05-022,9503,0082,947.53,001328,3003,001
2025-05-012,9542,9682,9312,966.5290,5002,966.50
2025-04-302,9382,9622,9342,950375,3002,950
2025-04-282,8822,9162,872.52,905320,8002,905
2025-04-252,8722,8912,847.52,863294,6002,863
2025-04-242,923.52,937.52,870.52,872314,7002,872
2025-04-232,961.52,972.52,933.52,934238,0002,934
2025-04-222,958.52,979.52,915.52,950295,7002,950
2025-04-212,958.52,980.52,9322,954302,7002,954
2025-04-182,9332,958.52,924.52,955.5261,2002,955.50
2025-04-172,9512,9512,902.52,908.5243,4002,908.50
2025-04-162,955.52,955.52,9262,930317,7002,930
2025-04-152,940.52,9482,9132,921.5266,3002,921.50
2025-04-142,9322,9612,8942,929375,9002,929
2025-04-112,898.52,920.52,840.52,920.5495,8002,920.50
2025-04-102,808.52,9102,7892,910733,3002,910
2025-04-092,7042,7682,699.52,758.5593,1002,758.50
2025-04-082,710.52,7802,6982,702.5653,5002,702.50
2025-04-072,6132,7272,571.52,660.5912,1002,660.50
2025-04-042,697.52,704.52,6462,700844,2002,700
2025-04-032,6872,7342,6782,734924,6002,734
2025-04-022,7212,7252,677.52,712626,1002,712
2025-04-012,718.52,735.52,689.52,720575,7002,720
2025-03-312,7012,7062,6572,692559,2002,692
2025-03-282,704.52,7232,686.52,711.5394,3002,711.50
2025-03-272,7202,7502,7112,736.5580,3002,736.50
2025-03-262,7022,731.52,675.52,720529,7002,720
2025-03-252,7002,7082,6652,679.5628,2002,679.50
2025-03-242,6942,7042,666.52,694.5520,3002,694.50
2025-03-212,6652,684.52,6392,6741,080,7002,674
2025-03-192,6502,689.52,6262,6681,282,9002,668
2025-03-182,5722,6092,5452,600750,8002,600
2025-03-172,5202,545.52,504.52,544553,1002,544
2025-03-142,450.52,522.52,4382,516722,1002,516
2025-03-132,4162,4612,397.52,450.5636,1002,450.50
2025-03-122,4072,417.52,3852,399573,6002,399
2025-03-112,3732,4012,355.52,400475,6002,400
2025-03-102,380.52,388.52,362.52,380304,4002,380
2025-03-072,3702,378.52,353.52,378324,9002,378
2025-03-062,363.52,3862,348.52,378.5375,5002,378.50
2025-03-052,3742,3802,343.52,358.5343,4002,358.50
2025-03-042,3502,373.52,3282,361560,2002,361
2025-03-032,3432,3502,3232,332.5310,8002,332.50
2025-02-282,3262,3332,3072,330.5538,9002,330.50
2025-02-272,3052,3332,301.52,333316,5002,333
2025-02-262,288.52,2942,256.52,274.5324,6002,274.50
2025-02-252,3052,3112,276.52,296365,5002,296
2025-02-212,3052,309.52,286.52,299.5332,6002,299.50
2025-02-202,2802,299.52,260.52,298392,6002,298
2025-02-192,291.52,300.52,2662,283280,6002,283
2025-02-182,2602,265.52,244.52,259233,1002,259
2025-02-172,284.52,285.52,250.52,261.5210,4002,261.50
2025-02-142,288.52,302.52,2732,273283,7002,273
2025-02-132,2672,292.52,2562,284.5308,2002,284.50
2025-02-122,2772,2832,2522,255462,1002,255
2025-02-102,2502,270.52,240.52,250514,8002,250
2025-02-072,2652,2712,222.52,250494,1002,250
2025-02-062,2482,2562,2272,250365,3002,250
2025-02-052,231.52,2382,2152,225340,9002,225
2025-02-042,249.52,249.52,211.52,225316,2002,225
2025-02-032,2502,2642,221.52,230.5430,2002,230.50
2025-01-312,2952,303.52,261.52,262462,3002,262
2025-01-302,271.52,317.52,271.52,308.5493,0002,308.50
2025-01-292,226.52,285.52,226.52,269437,9002,269
2025-01-282,2122,247.52,196.52,225699,0002,225
2025-01-272,1702,233.52,126.52,221.51,041,9002,221.50
2025-01-242,065.52,2252,0482,1821,179,6002,182
2025-01-232,0302,0512,017.52,049303,9002,049
2025-01-222,0412,0542,028.52,044282,6002,044
2025-01-212,0452,0492,0302,041224,8002,041
2025-01-202,0302,056.52,023.52,030286,5002,030
2025-01-172,0202,0402,0082,040475,8002,040
2025-01-162,0262,0452,0182,035.5490,3002,035.50
2025-01-152,013.52,026.51,999.52,026.5583,5002,026.50
2025-01-142,0352,0422,006.52,011.5395,8002,011.50
2025-01-102,019.52,0432,0142,030302,1002,030
2025-01-092,0162,031.52,0122,022.5182,7002,022.50
2025-01-082,0222,031.52,0122,023.5188,5002,023.50
2025-01-072,021.52,0342,0152,016181,4002,016
2025-01-062,0402,0572,021.52,021.5288,6002,021.50

分割・併合履歴 ： [2024-09-27]1株→2株 [1987-03-27]1株→1.05株 [1984-03-28]1株→1.08株 [1983-03-28]1株→1.05株