9072 ニッコンホールディングス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-283,0253,0352,896.52,913.5172,0002,913.50
2024-03-273,0763,0923,0623,075166,5003,075
2024-03-263,0483,0713,0383,050104,4003,050
2024-03-253,0773,0883,0533,053127,6003,053
2024-03-223,0563,0773,0343,077106,6003,077
2024-03-213,0603,0793,0473,047146,5003,047
2024-03-192,986.53,0412,986.53,025113,9003,025
2024-03-183,0053,0152,986.52,98886,5002,988
2024-03-152,9753,0212,968.52,985341,9002,985
2024-03-142,9652,9862,9482,969.584,7002,969.50
2024-03-132,9612,9772,921.52,95198,1002,951
2024-03-122,940.52,9512,899.52,944.5117,9002,944.50
2024-03-112,9512,985.52,9082,946142,0002,946
2024-03-082,9352,9942,9312,967160,1002,967
2024-03-073,0203,0382,9983,00582,2003,005
2024-03-062,9833,0042,9712,979140,7002,979
2024-03-053,0223,0312,995.53,005129,1003,005
2024-03-043,1013,1043,0373,040172,1003,040
2024-03-013,0783,1313,0713,11983,4003,119
2024-02-293,1083,1223,0573,076181,5003,076
2024-02-283,1203,1373,1013,10772,7003,107
2024-02-273,1473,1823,1033,13994,8003,139
2024-02-263,1833,1833,1513,16291,1003,162
2024-02-223,1843,1843,1443,15864,7003,158
2024-02-213,1823,1953,1603,17863,1003,178
2024-02-203,2253,2383,1693,17495,9003,174
2024-02-193,1673,2343,1603,22995,3003,229
2024-02-163,1483,1873,1413,159102,3003,159
2024-02-153,1803,1803,0973,142107,5003,142
2024-02-143,1833,1873,1343,167139,0003,167
2024-02-133,1643,2263,1343,189165,1003,189
2024-02-093,1553,1833,1403,15667,1003,156
2024-02-083,1903,2033,1503,18972,3003,189
2024-02-073,1583,1973,1583,18984,2003,189
2024-02-063,2003,2053,1583,17782,0003,177
2024-02-053,2183,2393,1913,196147,8003,196
2024-02-023,2163,2393,2023,218125,9003,218
2024-02-013,1573,2093,1573,190179,4003,190
2024-01-313,1433,1793,1313,179131,8003,179
2024-01-303,1493,1713,1423,14375,6003,143
2024-01-293,1043,1533,1043,14171,9003,141
2024-01-263,0983,1223,0903,10492,4003,104
2024-01-253,0623,1273,0623,11876,1003,118
2024-01-243,1043,1213,0663,09195,8003,091
2024-01-233,1543,1653,1183,12957,0003,129
2024-01-223,1153,1473,1153,14264,3003,142
2024-01-193,1003,1183,0883,10267,8003,102
2024-01-183,1303,1463,1013,10159,5003,101
2024-01-173,1653,1893,1293,12986,4003,129
2024-01-163,1883,1943,1333,14374,2003,143
2024-01-153,1643,1913,1503,18773,4003,187
2024-01-123,1783,1783,1283,14173,2003,141
2024-01-113,1503,1713,1473,14786,5003,147
2024-01-103,1253,1433,1063,13079,0003,130
2024-01-093,1433,1643,1033,119110,8003,119
2024-01-053,1593,1603,1123,11499,7003,114
2024-01-043,0813,1363,0463,136169,5003,136

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