9332 NISSO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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 628 | 630 | 623 | 625 | 99,800 | 625 |
| 2025-05-19 | 635 | 636 | 628 | 631 | 98,400 | 631 |
| 2025-05-16 | 636 | 643 | 634 | 637 | 63,300 | 637 |
| 2025-05-15 | 637 | 645 | 631 | 636 | 120,400 | 636 |
| 2025-05-14 | 659 | 659 | 636 | 636 | 210,800 | 636 |
| 2025-05-13 | 705 | 705 | 662 | 666 | 164,000 | 666 |
| 2025-05-12 | 692 | 695 | 686 | 690 | 52,000 | 690 |
| 2025-05-09 | 680 | 694 | 680 | 688 | 56,300 | 688 |
| 2025-05-08 | 680 | 680 | 670 | 678 | 26,900 | 678 |
| 2025-05-07 | 669 | 678 | 667 | 678 | 48,500 | 678 |
| 2025-05-02 | 668 | 676 | 662 | 672 | 62,500 | 672 |
| 2025-05-01 | 679 | 691 | 650 | 665 | 174,300 | 665 |
| 2025-04-30 | 681 | 689 | 673 | 689 | 27,900 | 689 |
| 2025-04-28 | 690 | 690 | 673 | 673 | 65,200 | 673 |
| 2025-04-25 | 679 | 685 | 673 | 685 | 31,000 | 685 |
| 2025-04-24 | 670 | 679 | 668 | 671 | 32,000 | 671 |
| 2025-04-23 | 676 | 679 | 668 | 668 | 55,900 | 668 |
| 2025-04-22 | 656 | 669 | 655 | 667 | 61,400 | 667 |
| 2025-04-21 | 670 | 670 | 650 | 652 | 101,300 | 652 |
| 2025-04-18 | 676 | 677 | 667 | 677 | 54,000 | 677 |
| 2025-04-17 | 659 | 671 | 659 | 671 | 35,700 | 671 |
| 2025-04-16 | 656 | 659 | 650 | 659 | 54,900 | 659 |
| 2025-04-15 | 654 | 665 | 651 | 654 | 72,400 | 654 |
| 2025-04-14 | 650 | 657 | 648 | 652 | 72,000 | 652 |
| 2025-04-11 | 638 | 650 | 625 | 646 | 66,700 | 646 |
| 2025-04-10 | 698 | 701 | 650 | 660 | 171,500 | 660 |
| 2025-04-09 | 657 | 657 | 630 | 638 | 81,400 | 638 |
| 2025-04-08 | 635 | 667 | 634 | 667 | 104,800 | 667 |
| 2025-04-07 | 601 | 616 | 588 | 588 | 246,000 | 588 |
| 2025-04-04 | 705 | 706 | 661 | 673 | 149,900 | 673 |
| 2025-04-03 | 703 | 718 | 700 | 718 | 83,500 | 718 |
| 2025-04-02 | 760 | 763 | 736 | 737 | 62,300 | 737 |
| 2025-04-01 | 765 | 765 | 753 | 756 | 41,400 | 756 |
| 2025-03-31 | 761 | 766 | 750 | 750 | 88,000 | 750 |
| 2025-03-28 | 769 | 792 | 757 | 786 | 479,500 | 786 |
| 2025-03-27 | 806 | 810 | 801 | 806 | 887,300 | 806 |
| 2025-03-26 | 804 | 812 | 801 | 812 | 245,600 | 812 |
| 2025-03-25 | 809 | 809 | 803 | 804 | 114,500 | 804 |
| 2025-03-24 | 821 | 821 | 806 | 808 | 143,800 | 808 |
| 2025-03-21 | 810 | 820 | 810 | 819 | 118,800 | 819 |
| 2025-03-19 | 815 | 820 | 811 | 819 | 68,100 | 819 |
| 2025-03-18 | 819 | 820 | 815 | 816 | 50,900 | 816 |
| 2025-03-17 | 819 | 819 | 812 | 814 | 102,100 | 814 |
| 2025-03-14 | 803 | 821 | 803 | 808 | 49,900 | 808 |
| 2025-03-13 | 825 | 825 | 800 | 800 | 63,500 | 800 |
| 2025-03-12 | 817 | 823 | 816 | 820 | 52,100 | 820 |
| 2025-03-11 | 819 | 823 | 813 | 819 | 63,800 | 819 |
| 2025-03-10 | 817 | 826 | 813 | 822 | 114,200 | 822 |
| 2025-03-07 | 799 | 816 | 795 | 813 | 59,300 | 813 |
| 2025-03-06 | 800 | 808 | 799 | 808 | 43,700 | 808 |
| 2025-03-05 | 798 | 803 | 794 | 796 | 22,000 | 796 |
| 2025-03-04 | 805 | 805 | 791 | 795 | 36,600 | 795 |
| 2025-03-03 | 793 | 802 | 789 | 801 | 53,200 | 801 |
| 2025-02-28 | 791 | 791 | 779 | 780 | 58,200 | 780 |
| 2025-02-27 | 780 | 798 | 776 | 795 | 61,700 | 795 |
| 2025-02-26 | 769 | 775 | 767 | 775 | 74,200 | 775 |
| 2025-02-25 | 771 | 780 | 769 | 771 | 69,800 | 771 |
| 2025-02-21 | 781 | 784 | 775 | 775 | 66,900 | 775 |
| 2025-02-20 | 792 | 796 | 783 | 784 | 42,600 | 784 |
| 2025-02-19 | 789 | 796 | 786 | 791 | 38,100 | 791 |
| 2025-02-18 | 793 | 802 | 787 | 793 | 59,100 | 793 |
| 2025-02-17 | 781 | 787 | 781 | 787 | 32,400 | 787 |
| 2025-02-14 | 778 | 781 | 777 | 781 | 36,400 | 781 |
| 2025-02-13 | 782 | 785 | 778 | 781 | 58,800 | 781 |
| 2025-02-12 | 773 | 782 | 771 | 777 | 53,500 | 777 |
| 2025-02-10 | 769 | 775 | 766 | 769 | 39,200 | 769 |
| 2025-02-07 | 770 | 784 | 770 | 778 | 58,000 | 778 |
| 2025-02-06 | 770 | 777 | 769 | 777 | 24,200 | 777 |
| 2025-02-05 | 760 | 770 | 758 | 766 | 39,800 | 766 |
| 2025-02-04 | 770 | 770 | 760 | 760 | 42,900 | 760 |
| 2025-02-03 | 774 | 774 | 758 | 758 | 45,400 | 758 |
| 2025-01-31 | 780 | 780 | 769 | 773 | 34,900 | 773 |
| 2025-01-30 | 772 | 780 | 770 | 780 | 45,500 | 780 |
| 2025-01-29 | 770 | 772 | 765 | 771 | 31,800 | 771 |
| 2025-01-28 | 766 | 780 | 763 | 773 | 32,600 | 773 |
| 2025-01-27 | 769 | 770 | 759 | 763 | 35,300 | 763 |
| 2025-01-24 | 758 | 764 | 755 | 757 | 19,100 | 757 |
| 2025-01-23 | 764 | 764 | 750 | 755 | 29,700 | 755 |
| 2025-01-22 | 763 | 763 | 756 | 759 | 11,300 | 759 |
| 2025-01-21 | 761 | 761 | 753 | 757 | 14,300 | 757 |
| 2025-01-20 | 754 | 757 | 748 | 751 | 20,800 | 751 |
| 2025-01-17 | 750 | 750 | 742 | 746 | 47,200 | 746 |
| 2025-01-16 | 761 | 761 | 750 | 750 | 25,300 | 750 |
| 2025-01-15 | 764 | 768 | 755 | 756 | 34,900 | 756 |
| 2025-01-14 | 766 | 769 | 759 | 762 | 24,100 | 762 |
| 2025-01-10 | 765 | 771 | 765 | 766 | 19,600 | 766 |
| 2025-01-09 | 775 | 778 | 768 | 771 | 55,400 | 771 |
| 2025-01-08 | 780 | 785 | 778 | 779 | 30,000 | 779 |
| 2025-01-07 | 775 | 782 | 775 | 779 | 29,100 | 779 |
| 2025-01-06 | 775 | 782 | 775 | 775 | 30,100 | 775 |
分割・併合履歴 ： なし