株式
  1. HOME >
  2. 株価時系列 >
  3. 9147

9147 NIPPON EXPRESS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
2025-05-202,683.52,683.52,632.52,643.5819,1002,643.50
2025-05-192,6472,674.52,625.52,667693,1002,667
2025-05-162,6632,688.52,648.52,6851,117,5002,685
2025-05-152,6112,6922,6112,6641,617,8002,664
2025-05-142,6102,670.52,6072,6402,520,4002,640
2025-05-132,6012,6292,5912,6041,924,0002,604
2025-05-122,5902,610.52,5822,599920,8002,599
2025-05-092,580.52,5902,5522,584.51,183,7002,584.50
2025-05-082,583.52,584.52,5432,563.5879,0002,563.50
2025-05-072,551.52,572.52,5482,5681,229,8002,568
2025-05-022,5572,578.52,5542,560.51,021,8002,560.50
2025-05-012,561.52,569.52,5402,552940,6002,552
2025-04-302,5922,5922,5342,547.51,536,7002,547.50
2025-04-282,5882,6032,5732,582.5816,2002,582.50
2025-04-252,572.52,6002,560.52,586.51,112,4002,586.50
2025-04-242,6052,6122,561.52,572.51,209,6002,572.50
2025-04-232,597.52,6002,578.52,578.5929,2002,578.50
2025-04-222,5362,5552,5252,555728,6002,555
2025-04-212,558.52,563.52,5232,551.5734,4002,551.50
2025-04-182,5502,5722,5312,572724,7002,572
2025-04-172,5282,542.52,510.52,541.5755,4002,541.50
2025-04-162,5352,545.52,5102,525832,0002,525
2025-04-152,5332,5342,5042,518804,7002,518
2025-04-142,534.52,5462,5092,509920,4002,509
2025-04-112,502.52,559.52,4852,548806,8002,548
2025-04-102,569.52,5912,542.52,5781,019,9002,578
2025-04-092,509.52,5122,4122,4421,272,4002,442
2025-04-082,4712,5232,4592,511.51,308,8002,511.50
2025-04-072,3902,4562,355.52,4211,589,0002,421
2025-04-042,561.52,607.52,5132,555.51,540,4002,555.50
2025-04-032,598.52,6482,593.52,6481,170,0002,648
2025-04-022,7202,727.52,694.52,712.5949,8002,712.50
2025-04-012,732.52,7462,707.52,717933,9002,717
2025-03-312,7572,7572,6962,7201,123,8002,720
2025-03-282,8252,8252,783.52,8071,392,5002,807
2025-03-272,8252,8362,801.52,821.51,189,5002,821.50
2025-03-262,8322,8432,814.52,8251,605,7002,825
2025-03-252,806.52,824.52,7902,802.51,132,9002,802.50
2025-03-242,7952,797.52,7732,789.5672,1002,789.50
2025-03-212,7602,796.52,7602,7831,555,7002,783
2025-03-192,761.52,7922,760.52,7841,109,8002,784
2025-03-182,7532,7672,741.52,761.51,205,4002,761.50
2025-03-172,7182,739.52,7112,732766,4002,732
2025-03-142,7072,719.52,6952,7181,136,7002,718
2025-03-132,7302,739.52,708.52,728.51,064,4002,728.50
2025-03-122,690.52,7242,684.52,700.51,391,5002,700.50
2025-03-112,695.52,7042,638.52,6641,771,7002,664
2025-03-102,7182,7502,7132,745.51,458,9002,745.50
2025-03-072,7152,727.52,6992,7151,240,1002,715
2025-03-062,6902,7512,681.52,7511,575,2002,751
2025-03-052,6872,6932,661.52,677.51,291,9002,677.50
2025-03-042,6952,6952,6332,659.51,464,6002,659.50
2025-03-032,661.52,6952,636.52,6951,582,4002,695
2025-02-282,6902,6902,636.52,6601,563,0002,660
2025-02-272,629.52,6702,628.52,670980,5002,670
2025-02-262,6702,6852,6262,6601,242,3002,660
2025-02-252,6262,6532,612.52,6531,273,1002,653
2025-02-212,654.52,692.52,6442,6571,803,1002,657
2025-02-202,6582,6742,638.52,665.51,445,0002,665.50
2025-02-192,6702,686.52,664.52,6701,784,9002,670
2025-02-182,6802,6882,600.52,6441,940,8002,644
2025-02-172,5982,7122,596.52,7125,099,9002,712
2025-02-142,503.52,5292,502.52,504.51,011,9002,504.50
2025-02-132,5202,5272,506.52,5271,001,9002,527
2025-02-122,529.52,529.52,491.52,498.5856,8002,498.50
2025-02-102,4682,497.52,4682,482834,4002,482
2025-02-072,4462,4642,4412,456.5667,6002,456.50
2025-02-062,4302,4552,4302,445.5716,7002,445.50
2025-02-052,459.52,459.52,412.52,418.5720,8002,418.50
2025-02-042,4802,491.52,4482,464769,3002,464
2025-02-032,482.52,488.52,443.52,457.51,069,2002,457.50
2025-01-312,5162,5232,4972,519769,7002,519
2025-01-302,5252,5302,499.52,522922,3002,522
2025-01-292,4912,506.52,481.52,506.5626,2002,506.50
2025-01-282,5202,5262,5102,514.5577,4002,514.50
2025-01-272,4972,513.52,4852,513.5741,6002,513.50
2025-01-242,476.52,4882,464.52,475.5672,7002,475.50
2025-01-232,4092,4722,4032,458765,1002,458
2025-01-222,434.52,4472,4202,436.5628,9002,436.50
2025-01-212,4302,4442,422.52,441510,4002,441
2025-01-202,4152,4262,407.52,417449,1002,417
2025-01-172,4112,421.52,388.52,404.5782,4002,404.50
2025-01-162,4322,4392,4112,4251,072,2002,425
2025-01-152,4482,4632,4372,448.5880,8002,448.50
2025-01-142,449.52,464.52,426.52,438.51,092,3002,438.50
2025-01-102,432.52,4502,408.52,4361,131,0002,436
2025-01-092,412.52,4242,396.52,415.5828,0002,415.50
2025-01-082,430.52,444.52,4172,435.51,051,1002,435.50
2025-01-072,4302,4472,4062,4341,358,4002,434
2025-01-062,4052,4462,399.52,428.51,517,4002,428.50

分割・併合履歴 ： [2024-12-27]1株→3株