9332 NISSO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 | 793 | 802 | 788 | 795 | 95,500 | 795 |
| 2023-12-28 | 795 | 796 | 784 | 790 | 113,700 | 790 |
| 2023-12-27 | 789 | 797 | 788 | 797 | 225,200 | 797 |
| 2023-12-26 | 779 | 787 | 775 | 783 | 204,900 | 783 |
| 2023-12-25 | 775 | 785 | 765 | 771 | 149,800 | 771 |
| 2023-12-22 | 768 | 780 | 762 | 766 | 134,000 | 766 |
| 2023-12-21 | 755 | 772 | 755 | 765 | 116,800 | 765 |
| 2023-12-20 | 770 | 780 | 761 | 761 | 123,300 | 761 |
| 2023-12-19 | 756 | 771 | 756 | 761 | 93,300 | 761 |
| 2023-12-18 | 735 | 755 | 734 | 751 | 139,800 | 751 |
| 2023-12-15 | 737 | 748 | 736 | 745 | 93,700 | 745 |
| 2023-12-14 | 741 | 755 | 735 | 738 | 183,900 | 738 |
| 2023-12-13 | 745 | 756 | 739 | 741 | 118,200 | 741 |
| 2023-12-12 | 744 | 750 | 735 | 742 | 147,500 | 742 |
| 2023-12-11 | 738 | 748 | 735 | 741 | 255,000 | 741 |
| 2023-12-08 | 735 | 739 | 726 | 727 | 216,900 | 727 |
| 2023-12-07 | 750 | 756 | 742 | 744 | 141,900 | 744 |
| 2023-12-06 | 754 | 767 | 754 | 761 | 63,900 | 761 |
| 2023-12-05 | 758 | 762 | 749 | 749 | 109,300 | 749 |
| 2023-12-04 | 767 | 769 | 755 | 766 | 65,300 | 766 |
| 2023-12-01 | 786 | 786 | 769 | 769 | 94,300 | 769 |
| 2023-11-30 | 794 | 796 | 782 | 786 | 76,900 | 786 |
| 2023-11-29 | 800 | 812 | 793 | 794 | 60,600 | 794 |
| 2023-11-28 | 806 | 808 | 793 | 808 | 69,100 | 808 |
| 2023-11-27 | 818 | 818 | 787 | 808 | 114,700 | 808 |
| 2023-11-24 | 827 | 831 | 806 | 812 | 96,500 | 812 |
| 2023-11-22 | 819 | 831 | 811 | 824 | 81,600 | 824 |
| 2023-11-21 | 814 | 820 | 798 | 814 | 108,600 | 814 |
| 2023-11-20 | 799 | 813 | 794 | 803 | 101,000 | 803 |
| 2023-11-17 | 779 | 798 | 778 | 796 | 92,100 | 796 |
| 2023-11-16 | 781 | 799 | 777 | 787 | 115,200 | 787 |
| 2023-11-15 | 778 | 795 | 778 | 781 | 106,900 | 781 |
| 2023-11-14 | 781 | 786 | 764 | 764 | 60,100 | 764 |
| 2023-11-13 | 785 | 786 | 769 | 774 | 71,700 | 774 |
| 2023-11-10 | 764 | 787 | 764 | 781 | 134,900 | 781 |
| 2023-11-09 | 779 | 785 | 746 | 779 | 162,900 | 779 |
| 2023-11-08 | 795 | 797 | 743 | 779 | 352,700 | 779 |
| 2023-11-07 | 761 | 810 | 761 | 790 | 307,600 | 790 |
| 2023-11-06 | 779 | 781 | 753 | 773 | 136,900 | 773 |
| 2023-11-02 | 746 | 776 | 746 | 769 | 95,800 | 769 |
| 2023-11-01 | 768 | 768 | 749 | 749 | 80,200 | 749 |
| 2023-10-31 | 741 | 757 | 723 | 754 | 73,700 | 754 |
| 2023-10-30 | 750 | 770 | 744 | 757 | 246,800 | 757 |
| 2023-10-27 | 740 | 755 | 734 | 755 | 118,900 | 755 |
| 2023-10-26 | 718 | 734 | 718 | 728 | 70,900 | 728 |
| 2023-10-25 | 740 | 740 | 721 | 726 | 68,100 | 726 |
| 2023-10-24 | 710 | 735 | 703 | 726 | 95,200 | 726 |
| 2023-10-23 | 725 | 748 | 709 | 709 | 97,500 | 709 |
| 2023-10-20 | 711 | 752 | 710 | 740 | 253,100 | 740 |
| 2023-10-19 | 700 | 709 | 696 | 697 | 89,100 | 697 |
| 2023-10-18 | 718 | 720 | 693 | 710 | 124,100 | 710 |
| 2023-10-17 | 711 | 721 | 699 | 709 | 109,900 | 709 |
| 2023-10-16 | 726 | 731 | 698 | 701 | 153,300 | 701 |
| 2023-10-13 | 746 | 758 | 727 | 732 | 117,700 | 732 |
| 2023-10-12 | 739 | 794 | 725 | 768 | 213,500 | 768 |
| 2023-10-11 | 732 | 748 | 724 | 724 | 66,500 | 724 |
| 2023-10-10 | 717 | 793 | 717 | 738 | 191,300 | 738 |
| 2023-10-06 | 714 | 716 | 698 | 706 | 159,600 | 706 |
| 2023-10-05 | 715 | 721 | 705 | 705 | 98,000 | 705 |
| 2023-10-04 | 705 | 726 | 705 | 708 | 148,200 | 708 |
| 2023-10-03 | 779 | 779 | 700 | 700 | 83,600 | 700 |
| 2023-10-02 | 775 | 780 | 763 | 770 | 60,700 | 770 |
| 2023-09-29 | - | - | - | - | - | - |
| 2023-09-28 | - | - | - | - | - | - |
| 2023-09-27 | - | - | - | - | - | - |
| 2023-09-26 | - | - | - | - | - | - |
| 2023-09-25 | - | - | - | - | - | - |
| 2023-09-22 | - | - | - | - | - | - |
| 2023-09-21 | - | - | - | - | - | - |
| 2023-09-20 | - | - | - | - | - | - |
| 2023-09-19 | - | - | - | - | - | - |
| 2023-09-15 | - | - | - | - | - | - |
| 2023-09-14 | - | - | - | - | - | - |
| 2023-09-13 | - | - | - | - | - | - |
| 2023-09-12 | - | - | - | - | - | - |
| 2023-09-11 | - | - | - | - | - | - |
分割・併合履歴 ： なし