9147 NIPPON EXPRESSホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	7,968	8,040	7,961	8,014	269,400	2,671.33
2023-12-28	7,907	7,948	7,818	7,948	371,000	2,649.33
2023-12-27	8,118	8,132	8,061	8,129	313,600	2,709.67
2023-12-26	8,080	8,129	7,998	8,054	341,100	2,684.67
2023-12-25	8,070	8,125	8,027	8,076	285,400	2,692
2023-12-22	7,900	7,995	7,874	7,991	274,400	2,663.67
2023-12-21	7,890	7,921	7,834	7,856	156,300	2,618.67
2023-12-20	7,870	7,974	7,860	7,912	251,800	2,637.33
2023-12-19	7,868	7,909	7,823	7,868	266,700	2,622.67
2023-12-18	7,930	7,930	7,808	7,888	215,600	2,629.33
2023-12-15	7,825	8,007	7,809	7,939	508,500	2,646.33
2023-12-14	7,929	7,974	7,808	7,835	279,200	2,611.67
2023-12-13	7,933	7,952	7,874	7,928	310,700	2,642.67
2023-12-12	8,043	8,071	7,946	7,954	286,100	2,651.33
2023-12-11	7,925	7,996	7,893	7,990	219,200	2,663.33
2023-12-08	7,935	7,981	7,862	7,940	399,700	2,646.67
2023-12-07	7,910	7,979	7,910	7,946	318,500	2,648.67
2023-12-06	7,986	8,038	7,934	8,034	324,900	2,678
2023-12-05	7,986	8,017	7,892	7,934	311,700	2,644.67
2023-12-04	7,910	7,949	7,836	7,921	277,900	2,640.33
2023-12-01	8,045	8,045	7,910	7,943	379,500	2,647.67
2023-11-30	7,836	8,090	7,826	8,071	1,132,100	2,690.33
2023-11-29	7,930	8,046	7,906	7,929	431,500	2,643
2023-11-28	7,898	7,940	7,800	7,938	495,600	2,646
2023-11-27	7,845	7,906	7,820	7,862	338,700	2,620.67
2023-11-24	7,766	7,860	7,719	7,854	410,300	2,618
2023-11-22	7,584	7,784	7,564	7,768	433,800	2,589.33
2023-11-21	7,528	7,627	7,521	7,614	413,000	2,538
2023-11-20	7,628	7,645	7,517	7,581	343,300	2,527
2023-11-17	7,519	7,635	7,505	7,628	420,900	2,542.67
2023-11-16	7,627	7,646	7,514	7,524	564,200	2,508
2023-11-15	7,662	7,704	7,610	7,642	322,900	2,547.33
2023-11-14	7,509	7,712	7,499	7,630	564,700	2,543.33
2023-11-13	7,680	7,694	7,528	7,603	286,200	2,534.33
2023-11-10	7,624	7,703	7,599	7,703	279,500	2,567.67
2023-11-09	7,484	7,628	7,477	7,593	231,300	2,531
2023-11-08	7,589	7,590	7,470	7,484	355,400	2,494.67
2023-11-07	7,690	7,708	7,534	7,536	303,400	2,512
2023-11-06	7,792	7,803	7,638	7,676	299,800	2,558.67
2023-11-02	7,900	7,913	7,707	7,715	216,600	2,571.67
2023-11-01	7,804	7,882	7,804	7,861	303,100	2,620.33
2023-10-31	7,646	7,731	7,635	7,719	302,500	2,573
2023-10-30	7,670	7,684	7,582	7,615	265,400	2,538.33
2023-10-27	7,580	7,704	7,570	7,691	227,300	2,563.67
2023-10-26	7,500	7,546	7,494	7,533	185,100	2,511
2023-10-25	7,602	7,650	7,540	7,543	250,100	2,514.33
2023-10-24	7,593	7,609	7,480	7,586	269,900	2,528.67
2023-10-23	7,585	7,683	7,585	7,619	236,600	2,539.67
2023-10-20	7,604	7,631	7,559	7,580	200,300	2,526.67
2023-10-19	7,579	7,675	7,551	7,646	209,800	2,548.67
2023-10-18	7,689	7,690	7,616	7,681	206,600	2,560.33
2023-10-17	7,700	7,728	7,630	7,692	267,100	2,564
2023-10-16	7,704	7,727	7,629	7,674	184,700	2,558
2023-10-13	7,765	7,800	7,685	7,719	322,300	2,573
2023-10-12	7,753	7,877	7,733	7,873	323,000	2,624.33
2023-10-11	7,655	7,773	7,646	7,736	290,900	2,578.67
2023-10-10	7,780	7,809	7,751	7,772	244,100	2,590.67
2023-10-06	7,643	7,726	7,634	7,669	274,500	2,556.33
2023-10-05	7,546	7,689	7,546	7,664	299,100	2,554.67
2023-10-04	7,588	7,619	7,494	7,517	329,300	2,505.67
2023-10-03	7,755	7,780	7,594	7,627	302,200	2,542.33
2023-10-02	7,804	7,920	7,754	7,768	262,800	2,589.33
2023-09-29	7,847	7,866	7,780	7,803	397,900	2,601
2023-09-28	7,860	7,927	7,783	7,820	398,900	2,606.67
2023-09-27	7,790	7,924	7,768	7,914	384,700	2,638
2023-09-26	7,861	7,879	7,794	7,830	259,600	2,610
2023-09-25	7,890	7,919	7,814	7,879	228,000	2,626.33
2023-09-22	7,754	7,895	7,729	7,861	424,500	2,620.33
2023-09-21	7,829	7,868	7,781	7,800	286,700	2,600
2023-09-20	7,813	7,866	7,796	7,802	412,500	2,600.67
2023-09-19	7,708	7,813	7,677	7,770	435,900	2,590
2023-09-15	7,735	7,847	7,710	7,793	646,100	2,597.67
2023-09-14	7,700	7,700	7,606	7,683	435,500	2,561
2023-09-13	7,577	7,689	7,577	7,664	529,600	2,554.67
2023-09-12	7,400	7,538	7,365	7,527	608,600	2,509
2023-09-11	7,553	7,566	7,404	7,432	404,200	2,477.33
2023-09-08	7,523	7,572	7,490	7,511	466,000	2,503.67
2023-09-07	7,616	7,625	7,563	7,582	382,700	2,527.33
2023-09-06	7,719	7,752	7,603	7,614	495,200	2,538
2023-09-05	7,800	7,809	7,702	7,731	236,800	2,577
2023-09-04	7,735	7,827	7,732	7,790	429,000	2,596.67
2023-09-01	7,569	7,672	7,547	7,633	378,600	2,544.33
2023-08-31	7,601	7,660	7,558	7,569	516,500	2,523
2023-08-30	7,567	7,660	7,564	7,622	352,700	2,540.67
2023-08-29	7,481	7,576	7,475	7,557	352,500	2,519
2023-08-28	7,387	7,474	7,377	7,458	268,200	2,486
2023-08-25	7,326	7,377	7,277	7,313	406,600	2,437.67
2023-08-24	7,317	7,399	7,308	7,376	248,100	2,458.67
2023-08-23	7,367	7,382	7,324	7,380	256,000	2,460
2023-08-22	7,226	7,381	7,216	7,369	482,600	2,456.33
2023-08-21	7,332	7,415	7,267	7,270	437,600	2,423.33
2023-08-18	7,350	7,373	7,273	7,331	610,800	2,443.67
2023-08-17	7,500	7,527	7,453	7,495	498,300	2,498.33
2023-08-16	7,650	7,650	7,533	7,543	581,700	2,514.33
2023-08-15	7,782	7,833	7,740	7,791	367,200	2,597
2023-08-14	7,900	7,920	7,744	7,777	528,300	2,592.33
2023-08-10	7,944	7,968	7,731	7,911	807,300	2,637
2023-08-09	8,286	8,363	8,273	8,362	271,700	2,787.33
2023-08-08	8,286	8,378	8,286	8,375	253,600	2,791.67
2023-08-07	8,130	8,229	8,047	8,229	276,800	2,743
2023-08-04	8,057	8,184	8,052	8,160	253,300	2,720
2023-08-03	8,247	8,269	8,097	8,119	379,900	2,706.33
2023-08-02	8,330	8,394	8,268	8,294	234,100	2,764.67
2023-08-01	8,317	8,411	8,300	8,405	233,000	2,801.67
2023-07-31	8,350	8,416	8,280	8,335	387,000	2,778.33
2023-07-28	8,220	8,306	8,157	8,294	920,900	2,764.67
2023-07-27	8,228	8,326	8,214	8,311	257,800	2,770.33
2023-07-26	8,226	8,259	8,156	8,254	242,000	2,751.33
2023-07-25	8,241	8,295	8,220	8,272	277,400	2,757.33
2023-07-24	8,196	8,242	8,176	8,220	209,000	2,740
2023-07-21	8,165	8,185	8,109	8,170	227,800	2,723.33
2023-07-20	8,184	8,249	8,148	8,165	203,200	2,721.67
2023-07-19	8,127	8,183	8,083	8,183	269,200	2,727.67
2023-07-18	8,081	8,118	8,034	8,085	193,000	2,695
2023-07-14	8,066	8,168	8,027	8,075	319,700	2,691.67
2023-07-13	8,016	8,103	7,991	8,067	247,800	2,689
2023-07-12	8,119	8,119	8,013	8,067	215,700	2,689
2023-07-11	8,149	8,179	8,066	8,106	319,300	2,702
2023-07-10	8,078	8,139	8,041	8,069	330,300	2,689.67
2023-07-07	8,061	8,128	7,990	8,070	311,000	2,690
2023-07-06	8,127	8,213	8,081	8,142	308,700	2,714
2023-07-05	8,121	8,197	8,074	8,194	362,400	2,731.33
2023-07-04	8,184	8,206	8,095	8,126	321,300	2,708.67
2023-07-03	8,138	8,219	8,135	8,201	289,300	2,733.67
2023-06-30	8,151	8,173	8,046	8,104	371,900	2,701.33
2023-06-29	8,288	8,340	8,194	8,209	290,200	2,736.33
2023-06-28	8,295	8,438	8,278	8,438	369,300	2,812.67
2023-06-27	8,312	8,343	8,232	8,313	263,000	2,771
2023-06-26	8,345	8,370	8,254	8,312	215,300	2,770.67
2023-06-23	8,427	8,478	8,270	8,332	277,400	2,777.33
2023-06-22	8,395	8,499	8,395	8,459	315,100	2,819.67
2023-06-21	8,154	8,357	8,130	8,301	332,600	2,767
2023-06-20	8,287	8,301	8,232	8,294	275,100	2,764.67
2023-06-19	8,437	8,470	8,253	8,298	406,700	2,766
2023-06-16	8,328	8,441	8,290	8,424	598,900	2,808
2023-06-15	8,301	8,360	8,252	8,342	372,500	2,780.67
2023-06-14	8,215	8,270	8,158	8,265	343,100	2,755
2023-06-13	8,100	8,196	8,090	8,172	340,100	2,724
2023-06-12	8,120	8,158	8,041	8,095	286,000	2,698.33
2023-06-09	8,105	8,140	8,029	8,065	466,400	2,688.33
2023-06-08	8,166	8,167	8,065	8,123	308,300	2,707.67
2023-06-07	8,283	8,283	8,141	8,150	523,600	2,716.67
2023-06-06	8,070	8,205	8,038	8,201	298,200	2,733.67
2023-06-05	8,093	8,150	8,065	8,143	289,500	2,714.33
2023-06-02	7,980	8,020	7,920	8,000	294,100	2,666.67
2023-06-01	7,890	7,960	7,870	7,920	295,500	2,640
2023-05-31	8,020	8,090	7,830	7,830	1,415,100	2,610
2023-05-30	8,180	8,230	8,070	8,080	212,300	2,693.33
2023-05-29	8,270	8,290	8,200	8,220	218,100	2,740
2023-05-26	8,310	8,310	8,180	8,200	336,600	2,733.33
2023-05-25	8,280	8,350	8,220	8,330	239,300	2,776.67
2023-05-24	8,410	8,430	8,300	8,340	238,800	2,780
2023-05-23	8,380	8,470	8,260	8,320	330,700	2,773.33
2023-05-22	8,300	8,350	8,260	8,350	284,500	2,783.33
2023-05-19	8,220	8,360	8,200	8,300	369,000	2,766.67
2023-05-18	8,300	8,300	8,100	8,160	355,000	2,720
2023-05-17	8,160	8,250	8,130	8,240	313,400	2,746.67
2023-05-16	8,150	8,210	8,090	8,140	377,600	2,713.33
2023-05-15	8,260	8,280	7,920	8,090	548,400	2,696.67
2023-05-12	8,340	8,370	8,230	8,290	428,500	2,763.33
2023-05-11	8,220	8,290	8,200	8,290	217,400	2,763.33
2023-05-10	8,220	8,310	8,170	8,300	286,200	2,766.67
2023-05-09	8,250	8,290	8,200	8,230	344,700	2,743.33
2023-05-08	8,130	8,230	8,100	8,160	344,600	2,720
2023-05-02	8,090	8,160	8,060	8,120	293,400	2,706.67
2023-05-01	8,000	8,110	8,000	8,050	252,800	2,683.33
2023-04-28	7,840	7,960	7,840	7,960	291,500	2,653.33
2023-04-27	7,800	7,860	7,780	7,830	229,800	2,610
2023-04-26	7,840	7,890	7,770	7,820	247,100	2,606.67
2023-04-25	7,970	7,980	7,890	7,900	155,300	2,633.33
2023-04-24	7,920	7,950	7,830	7,860	127,800	2,620
2023-04-21	7,830	7,960	7,810	7,910	248,100	2,636.67
2023-04-20	7,800	7,920	7,800	7,830	324,700	2,610
2023-04-19	7,730	7,880	7,700	7,830	308,300	2,610
2023-04-18	7,750	7,760	7,670	7,680	303,300	2,560
2023-04-17	7,770	7,800	7,700	7,730	206,900	2,576.67
2023-04-14	7,630	7,720	7,620	7,720	424,500	2,573.33
2023-04-13	7,870	7,890	7,770	7,780	239,900	2,593.33
2023-04-12	7,730	7,840	7,720	7,790	268,100	2,596.67
2023-04-11	7,660	7,840	7,660	7,730	312,300	2,576.67
2023-04-10	7,660	7,680	7,600	7,620	159,800	2,540
2023-04-07	7,610	7,640	7,580	7,610	207,300	2,536.67
2023-04-06	7,710	7,740	7,610	7,640	279,300	2,546.67
2023-04-05	7,830	7,900	7,670	7,700	373,700	2,566.67
2023-04-04	8,000	8,000	7,860	7,880	428,400	2,626.67
2023-04-03	7,870	8,040	7,860	8,040	335,700	2,680
2023-03-31	8,050	8,070	7,960	7,970	387,700	2,656.67
2023-03-30	8,000	8,080	7,970	8,040	240,100	2,680
2023-03-29	7,840	8,000	7,810	8,000	345,500	2,666.67
2023-03-28	7,890	7,920	7,740	7,810	404,200	2,603.33
2023-03-27	7,700	7,770	7,650	7,750	260,800	2,583.33
2023-03-24	7,640	7,660	7,560	7,590	261,300	2,530
2023-03-23	7,620	7,690	7,520	7,650	279,700	2,550
2023-03-22	7,640	7,640	7,530	7,600	247,300	2,533.33
2023-03-20	7,740	7,740	7,470	7,500	261,500	2,500
2023-03-17	7,730	7,810	7,680	7,800	415,500	2,600
2023-03-16	7,570	7,690	7,560	7,640	301,300	2,546.67
2023-03-15	7,700	7,700	7,630	7,690	288,600	2,563.33
2023-03-14	7,640	7,680	7,590	7,640	407,400	2,546.67
2023-03-13	7,860	7,900	7,750	7,790	163,900	2,596.67
2023-03-10	7,950	8,000	7,870	7,880	342,500	2,626.67
2023-03-09	7,970	8,050	7,960	7,980	201,400	2,660
2023-03-08	7,890	7,950	7,880	7,930	213,000	2,643.33
2023-03-07	7,800	7,920	7,800	7,910	215,400	2,636.67
2023-03-06	7,900	7,930	7,840	7,850	175,100	2,616.67
2023-03-03	7,830	7,870	7,730	7,860	294,700	2,620
2023-03-02	7,730	7,860	7,730	7,820	278,300	2,606.67
2023-03-01	7,710	7,840	7,690	7,730	437,800	2,576.67
2023-02-28	7,680	7,770	7,570	7,600	422,600	2,533.33
2023-02-27	7,660	7,670	7,580	7,660	160,200	2,553.33
2023-02-24	7,630	7,680	7,580	7,650	217,100	2,550
2023-02-22	7,630	7,700	7,580	7,620	314,000	2,540
2023-02-21	7,610	7,650	7,570	7,640	185,800	2,546.67
2023-02-20	7,590	7,660	7,550	7,660	278,100	2,553.33
2023-02-17	7,500	7,570	7,480	7,540	342,700	2,513.33
2023-02-16	7,370	7,470	7,370	7,420	259,600	2,473.33
2023-02-15	7,460	7,520	7,330	7,340	334,500	2,446.67
2023-02-14	7,430	7,450	7,360	7,420	209,700	2,473.33
2023-02-13	7,430	7,450	7,330	7,430	128,500	2,476.67
2023-02-10	7,400	7,460	7,360	7,460	212,300	2,486.67
2023-02-09	7,400	7,420	7,380	7,400	134,400	2,466.67
2023-02-08	7,550	7,550	7,440	7,480	165,700	2,493.33
2023-02-07	7,470	7,520	7,450	7,510	232,100	2,503.33
2023-02-06	7,500	7,510	7,400	7,430	160,600	2,476.67
2023-02-03	7,390	7,480	7,350	7,450	166,800	2,483.33
2023-02-02	7,550	7,550	7,370	7,370	147,600	2,456.67
2023-02-01	7,550	7,570	7,450	7,450	167,800	2,483.33
2023-01-31	7,480	7,520	7,450	7,510	253,600	2,503.33
2023-01-30	7,390	7,460	7,380	7,430	271,900	2,476.67
2023-01-27	7,420	7,430	7,320	7,360	163,100	2,453.33
2023-01-26	7,370	7,400	7,350	7,380	165,600	2,460
2023-01-25	7,320	7,350	7,270	7,350	157,500	2,450
2023-01-24	7,280	7,350	7,250	7,340	180,400	2,446.67
2023-01-23	7,230	7,260	7,170	7,230	167,700	2,410
2023-01-20	7,200	7,200	7,100	7,160	171,100	2,386.67
2023-01-19	7,180	7,210	7,110	7,150	248,900	2,383.33
2023-01-18	7,150	7,260	7,110	7,260	251,900	2,420
2023-01-17	7,070	7,170	7,040	7,150	232,300	2,383.33
2023-01-16	7,170	7,180	7,050	7,060	295,700	2,353.33
2023-01-13	7,180	7,250	7,180	7,230	238,200	2,410
2023-01-12	7,270	7,290	7,200	7,220	252,300	2,406.67
2023-01-11	7,190	7,250	7,190	7,240	255,400	2,413.33
2023-01-10	7,250	7,290	7,190	7,200	254,300	2,400
2023-01-06	7,200	7,270	7,190	7,200	209,900	2,400
2023-01-05	7,310	7,320	7,160	7,210	259,700	2,403.33
2023-01-04	7,460	7,460	7,260	7,260	330,800	2,420

分割・併合履歴： [2024-12-27]1株→3株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30