9332 NISSO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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 784 | 784 | 779 | 779 | 31,400 | 779 |
| 2024-12-27 | 785 | 785 | 772 | 778 | 57,000 | 778 |
| 2024-12-26 | 769 | 777 | 769 | 774 | 49,400 | 774 |
| 2024-12-25 | 770 | 771 | 762 | 771 | 58,200 | 771 |
| 2024-12-24 | 766 | 766 | 760 | 765 | 69,400 | 765 |
| 2024-12-23 | 752 | 763 | 752 | 761 | 185,800 | 761 |
| 2024-12-20 | 761 | 761 | 752 | 752 | 83,400 | 752 |
| 2024-12-19 | 744 | 757 | 744 | 757 | 128,500 | 757 |
| 2024-12-18 | 754 | 754 | 746 | 750 | 78,100 | 750 |
| 2024-12-17 | 752 | 759 | 748 | 756 | 60,500 | 756 |
| 2024-12-16 | 749 | 755 | 748 | 748 | 96,200 | 748 |
| 2024-12-13 | 745 | 755 | 739 | 749 | 79,200 | 749 |
| 2024-12-12 | 749 | 755 | 745 | 751 | 116,100 | 751 |
| 2024-12-11 | 761 | 762 | 748 | 752 | 147,400 | 752 |
| 2024-12-10 | 780 | 780 | 763 | 763 | 108,900 | 763 |
| 2024-12-09 | 778 | 778 | 769 | 772 | 82,700 | 772 |
| 2024-12-06 | 774 | 778 | 768 | 772 | 26,000 | 772 |
| 2024-12-05 | 770 | 776 | 767 | 770 | 52,200 | 770 |
| 2024-12-04 | 778 | 778 | 764 | 765 | 41,000 | 765 |
| 2024-12-03 | 773 | 779 | 770 | 773 | 61,400 | 773 |
| 2024-12-02 | 762 | 770 | 762 | 766 | 60,000 | 766 |
| 2024-11-29 | 771 | 771 | 762 | 764 | 37,700 | 764 |
| 2024-11-28 | 766 | 771 | 763 | 768 | 36,700 | 768 |
| 2024-11-27 | 776 | 776 | 761 | 763 | 56,800 | 763 |
| 2024-11-26 | 780 | 783 | 773 | 774 | 23,400 | 774 |
| 2024-11-25 | 795 | 795 | 773 | 777 | 44,700 | 777 |
| 2024-11-22 | 800 | 809 | 790 | 790 | 51,100 | 790 |
| 2024-11-21 | 770 | 801 | 768 | 793 | 130,400 | 793 |
| 2024-11-20 | 765 | 768 | 760 | 762 | 35,000 | 762 |
| 2024-11-19 | 760 | 774 | 760 | 765 | 27,600 | 765 |
| 2024-11-18 | 764 | 768 | 760 | 761 | 53,700 | 761 |
| 2024-11-15 | 781 | 781 | 762 | 763 | 82,500 | 763 |
| 2024-11-14 | 801 | 805 | 778 | 782 | 57,300 | 782 |
| 2024-11-13 | 790 | 814 | 790 | 800 | 145,000 | 800 |
| 2024-11-12 | 787 | 791 | 781 | 782 | 28,400 | 782 |
| 2024-11-11 | 780 | 791 | 778 | 780 | 50,000 | 780 |
| 2024-11-08 | 806 | 818 | 777 | 778 | 280,000 | 778 |
| 2024-11-07 | 823 | 843 | 823 | 836 | 66,400 | 836 |
| 2024-11-06 | 810 | 827 | 808 | 822 | 45,300 | 822 |
| 2024-11-05 | 818 | 818 | 806 | 810 | 22,700 | 810 |
| 2024-11-01 | 815 | 824 | 814 | 816 | 34,400 | 816 |
| 2024-10-31 | 808 | 833 | 808 | 829 | 43,900 | 829 |
| 2024-10-30 | 823 | 825 | 806 | 808 | 82,500 | 808 |
| 2024-10-29 | 804 | 821 | 801 | 818 | 44,500 | 818 |
| 2024-10-28 | 802 | 803 | 796 | 801 | 33,900 | 801 |
| 2024-10-25 | 807 | 812 | 790 | 790 | 35,200 | 790 |
| 2024-10-24 | 803 | 810 | 792 | 804 | 37,800 | 804 |
| 2024-10-23 | 802 | 811 | 794 | 795 | 35,300 | 795 |
| 2024-10-22 | 831 | 831 | 792 | 799 | 56,600 | 799 |
| 2024-10-21 | 804 | 833 | 804 | 828 | 78,600 | 828 |
| 2024-10-18 | 805 | 810 | 800 | 800 | 9,200 | 800 |
| 2024-10-17 | 790 | 809 | 790 | 805 | 45,500 | 805 |
| 2024-10-16 | 793 | 799 | 790 | 790 | 18,800 | 790 |
| 2024-10-15 | 803 | 803 | 791 | 793 | 20,200 | 793 |
| 2024-10-11 | 796 | 803 | 793 | 793 | 28,100 | 793 |
| 2024-10-10 | 802 | 802 | 791 | 793 | 18,600 | 793 |
| 2024-10-09 | 799 | 799 | 790 | 792 | 11,100 | 792 |
| 2024-10-08 | 795 | 796 | 789 | 790 | 20,400 | 790 |
| 2024-10-07 | 812 | 812 | 798 | 801 | 27,800 | 801 |
| 2024-10-04 | 803 | 808 | 800 | 804 | 18,800 | 804 |
| 2024-10-03 | 809 | 809 | 797 | 797 | 34,000 | 797 |
| 2024-10-02 | 810 | 815 | 792 | 794 | 45,300 | 794 |
| 2024-10-01 | 809 | 820 | 804 | 810 | 35,500 | 810 |
| 2024-09-30 | 805 | 817 | 801 | 809 | 72,700 | 809 |
| 2024-09-27 | 835 | 839 | 818 | 825 | 62,300 | 825 |
| 2024-09-26 | 810 | 820 | 801 | 820 | 52,400 | 820 |
| 2024-09-25 | 798 | 807 | 795 | 802 | 25,000 | 802 |
| 2024-09-24 | 804 | 813 | 804 | 804 | 26,900 | 804 |
| 2024-09-20 | 789 | 806 | 789 | 802 | 77,100 | 802 |
| 2024-09-19 | 782 | 797 | 781 | 791 | 43,100 | 791 |
| 2024-09-18 | 768 | 778 | 767 | 775 | 37,700 | 775 |
| 2024-09-17 | 765 | 768 | 753 | 768 | 36,900 | 768 |
| 2024-09-13 | 762 | 768 | 757 | 760 | 33,700 | 760 |
| 2024-09-12 | 754 | 768 | 752 | 762 | 53,000 | 762 |
| 2024-09-11 | 754 | 765 | 742 | 744 | 37,500 | 744 |
| 2024-09-10 | 748 | 759 | 747 | 754 | 17,800 | 754 |
| 2024-09-09 | 736 | 752 | 734 | 752 | 39,700 | 752 |
| 2024-09-06 | 760 | 766 | 750 | 756 | 40,900 | 756 |
| 2024-09-05 | 766 | 774 | 756 | 762 | 40,100 | 762 |
| 2024-09-04 | 760 | 768 | 758 | 764 | 48,800 | 764 |
| 2024-09-03 | 776 | 784 | 776 | 782 | 31,300 | 782 |
| 2024-09-02 | 777 | 779 | 768 | 773 | 31,000 | 773 |
| 2024-08-30 | 774 | 779 | 764 | 777 | 72,100 | 777 |
| 2024-08-29 | 777 | 778 | 764 | 770 | 27,700 | 770 |
| 2024-08-28 | 778 | 778 | 771 | 776 | 23,200 | 776 |
| 2024-08-27 | 765 | 778 | 763 | 778 | 69,300 | 778 |
| 2024-08-26 | 761 | 762 | 751 | 762 | 52,400 | 762 |
| 2024-08-23 | 757 | 762 | 754 | 762 | 26,100 | 762 |
| 2024-08-22 | 767 | 770 | 754 | 761 | 50,200 | 761 |
| 2024-08-21 | 762 | 773 | 760 | 765 | 35,800 | 765 |
| 2024-08-20 | 753 | 769 | 753 | 764 | 25,400 | 764 |
| 2024-08-19 | 773 | 778 | 752 | 752 | 36,900 | 752 |
| 2024-08-16 | 767 | 771 | 751 | 767 | 143,500 | 767 |
| 2024-08-15 | 745 | 768 | 745 | 762 | 179,700 | 762 |
| 2024-08-14 | 740 | 749 | 735 | 743 | 75,100 | 743 |
| 2024-08-13 | 736 | 751 | 731 | 748 | 47,400 | 748 |
| 2024-08-09 | 749 | 750 | 717 | 732 | 105,100 | 732 |
| 2024-08-08 | 754 | 776 | 731 | 734 | 125,800 | 734 |
| 2024-08-07 | 712 | 759 | 709 | 742 | 116,500 | 742 |
| 2024-08-06 | 738 | 740 | 712 | 738 | 123,700 | 738 |
| 2024-08-05 | 707 | 728 | 647 | 648 | 258,100 | 648 |
| 2024-08-02 | 775 | 776 | 737 | 737 | 204,900 | 737 |
| 2024-08-01 | 827 | 827 | 799 | 799 | 78,300 | 799 |
| 2024-07-31 | 830 | 832 | 817 | 832 | 38,100 | 832 |
| 2024-07-30 | 832 | 840 | 829 | 835 | 85,900 | 835 |
| 2024-07-29 | 813 | 837 | 812 | 831 | 118,200 | 831 |
| 2024-07-26 | 806 | 807 | 798 | 798 | 67,900 | 798 |
| 2024-07-25 | 820 | 822 | 806 | 806 | 97,200 | 806 |
| 2024-07-24 | 835 | 838 | 825 | 828 | 64,000 | 828 |
| 2024-07-23 | 845 | 849 | 835 | 837 | 28,300 | 837 |
| 2024-07-22 | 865 | 870 | 844 | 845 | 36,800 | 845 |
| 2024-07-19 | 855 | 875 | 852 | 866 | 104,100 | 866 |
| 2024-07-18 | 864 | 867 | 850 | 855 | 24,600 | 855 |
| 2024-07-17 | 856 | 871 | 853 | 865 | 100,700 | 865 |
| 2024-07-16 | 854 | 859 | 853 | 856 | 27,200 | 856 |
| 2024-07-12 | 850 | 860 | 848 | 852 | 57,700 | 852 |
| 2024-07-11 | 834 | 852 | 832 | 847 | 58,000 | 847 |
| 2024-07-10 | 834 | 834 | 818 | 825 | 35,900 | 825 |
| 2024-07-09 | 825 | 838 | 825 | 833 | 33,700 | 833 |
| 2024-07-08 | 833 | 835 | 820 | 820 | 32,100 | 820 |
| 2024-07-05 | 837 | 838 | 828 | 833 | 21,500 | 833 |
| 2024-07-04 | 836 | 837 | 829 | 834 | 26,200 | 834 |
| 2024-07-03 | 835 | 847 | 829 | 833 | 26,600 | 833 |
| 2024-07-02 | 839 | 845 | 834 | 838 | 30,100 | 838 |
| 2024-07-01 | 855 | 855 | 839 | 842 | 33,100 | 842 |
| 2024-06-28 | 853 | 853 | 832 | 846 | 53,900 | 846 |
| 2024-06-27 | 851 | 854 | 843 | 850 | 54,900 | 850 |
| 2024-06-26 | 859 | 859 | 843 | 848 | 48,000 | 848 |
| 2024-06-25 | 849 | 857 | 849 | 857 | 43,400 | 857 |
| 2024-06-24 | 841 | 850 | 840 | 849 | 68,300 | 849 |
| 2024-06-21 | 830 | 845 | 830 | 841 | 77,600 | 841 |
| 2024-06-20 | 826 | 838 | 825 | 833 | 52,700 | 833 |
| 2024-06-19 | 828 | 832 | 823 | 827 | 45,300 | 827 |
| 2024-06-18 | 826 | 832 | 816 | 823 | 45,900 | 823 |
| 2024-06-17 | 826 | 826 | 806 | 816 | 64,900 | 816 |
| 2024-06-14 | 814 | 834 | 814 | 831 | 53,100 | 831 |
| 2024-06-13 | 833 | 833 | 818 | 819 | 28,800 | 819 |
| 2024-06-12 | 822 | 828 | 822 | 826 | 23,400 | 826 |
| 2024-06-11 | 837 | 839 | 822 | 822 | 34,500 | 822 |
| 2024-06-10 | 838 | 841 | 830 | 840 | 30,800 | 840 |
| 2024-06-07 | 829 | 840 | 829 | 836 | 22,900 | 836 |
| 2024-06-06 | 847 | 848 | 826 | 827 | 50,900 | 827 |
| 2024-06-05 | 842 | 864 | 842 | 846 | 41,900 | 846 |
| 2024-06-04 | 848 | 862 | 843 | 856 | 44,600 | 856 |
| 2024-06-03 | 854 | 859 | 847 | 858 | 41,700 | 858 |
| 2024-05-31 | 845 | 854 | 832 | 854 | 59,600 | 854 |
| 2024-05-30 | 832 | 852 | 826 | 843 | 107,100 | 843 |
| 2024-05-29 | 834 | 834 | 815 | 817 | 45,000 | 817 |
| 2024-05-28 | 831 | 835 | 827 | 827 | 27,000 | 827 |
| 2024-05-27 | 843 | 843 | 820 | 827 | 66,600 | 827 |
| 2024-05-24 | 833 | 840 | 833 | 837 | 38,800 | 837 |
| 2024-05-23 | 848 | 855 | 832 | 846 | 35,200 | 846 |
| 2024-05-22 | 840 | 854 | 834 | 846 | 67,200 | 846 |
| 2024-05-21 | 846 | 870 | 845 | 845 | 68,900 | 845 |
| 2024-05-20 | 820 | 852 | 820 | 841 | 130,900 | 841 |
| 2024-05-17 | 804 | 825 | 803 | 820 | 71,200 | 820 |
| 2024-05-16 | 813 | 820 | 806 | 808 | 58,900 | 808 |
| 2024-05-15 | 837 | 837 | 809 | 813 | 105,100 | 813 |
| 2024-05-14 | 851 | 868 | 833 | 837 | 146,600 | 837 |
| 2024-05-13 | 863 | 887 | 849 | 854 | 198,400 | 854 |
| 2024-05-10 | 864 | 884 | 842 | 865 | 410,100 | 865 |
| 2024-05-09 | 835 | 835 | 812 | 824 | 103,100 | 824 |
| 2024-05-08 | 834 | 841 | 829 | 835 | 39,200 | 835 |
| 2024-05-07 | 820 | 837 | 820 | 834 | 52,400 | 834 |
| 2024-05-02 | 820 | 824 | 816 | 818 | 12,600 | 818 |
| 2024-05-01 | 825 | 825 | 819 | 820 | 13,700 | 820 |
| 2024-04-30 | 833 | 833 | 820 | 830 | 44,900 | 830 |
| 2024-04-26 | 812 | 824 | 806 | 818 | 47,800 | 818 |
| 2024-04-25 | 816 | 832 | 813 | 814 | 42,800 | 814 |
| 2024-04-24 | 815 | 817 | 806 | 812 | 73,800 | 812 |
| 2024-04-23 | 825 | 825 | 806 | 811 | 34,900 | 811 |
| 2024-04-22 | 806 | 818 | 804 | 816 | 62,000 | 816 |
| 2024-04-19 | 816 | 816 | 782 | 792 | 106,100 | 792 |
| 2024-04-18 | 819 | 823 | 814 | 819 | 34,300 | 819 |
| 2024-04-17 | 825 | 829 | 812 | 818 | 80,700 | 818 |
| 2024-04-16 | 839 | 839 | 824 | 828 | 52,500 | 828 |
| 2024-04-15 | 839 | 851 | 830 | 840 | 78,100 | 840 |
| 2024-04-12 | 842 | 856 | 842 | 845 | 93,400 | 845 |
| 2024-04-11 | 852 | 860 | 836 | 840 | 60,200 | 840 |
| 2024-04-10 | 839 | 854 | 836 | 843 | 88,900 | 843 |
| 2024-04-09 | 822 | 838 | 818 | 838 | 74,400 | 838 |
| 2024-04-08 | 826 | 827 | 813 | 820 | 49,200 | 820 |
| 2024-04-05 | 805 | 820 | 805 | 820 | 66,300 | 820 |
| 2024-04-04 | 823 | 824 | 814 | 818 | 60,300 | 818 |
| 2024-04-03 | 810 | 822 | 804 | 819 | 105,400 | 819 |
| 2024-04-02 | 826 | 826 | 810 | 811 | 81,000 | 811 |
| 2024-04-01 | 844 | 845 | 815 | 824 | 89,600 | 824 |
| 2024-03-29 | 829 | 844 | 826 | 842 | 126,400 | 842 |
| 2024-03-28 | 835 | 835 | 818 | 821 | 354,700 | 821 |
| 2024-03-27 | 860 | 874 | 859 | 865 | 695,400 | 865 |
| 2024-03-26 | 871 | 884 | 869 | 872 | 202,300 | 872 |
| 2024-03-25 | 863 | 872 | 853 | 868 | 154,400 | 868 |
| 2024-03-22 | 867 | 883 | 860 | 869 | 108,500 | 869 |
| 2024-03-21 | 887 | 888 | 858 | 858 | 378,800 | 858 |
| 2024-03-19 | 878 | 887 | 868 | 887 | 97,200 | 887 |
| 2024-03-18 | 873 | 889 | 873 | 882 | 140,100 | 882 |
| 2024-03-15 | 867 | 885 | 867 | 868 | 102,700 | 868 |
| 2024-03-14 | 867 | 877 | 865 | 870 | 67,300 | 870 |
| 2024-03-13 | 884 | 890 | 865 | 867 | 103,200 | 867 |
| 2024-03-12 | 854 | 877 | 848 | 877 | 134,500 | 877 |
| 2024-03-11 | 850 | 866 | 838 | 856 | 172,500 | 856 |
| 2024-03-08 | 811 | 852 | 809 | 852 | 205,200 | 852 |
| 2024-03-07 | 830 | 831 | 814 | 815 | 90,600 | 815 |
| 2024-03-06 | 812 | 821 | 805 | 817 | 100,500 | 817 |
| 2024-03-05 | 812 | 820 | 810 | 813 | 100,400 | 813 |
| 2024-03-04 | 820 | 825 | 806 | 812 | 178,600 | 812 |
| 2024-03-01 | 835 | 841 | 816 | 821 | 183,500 | 821 |
| 2024-02-29 | 840 | 848 | 821 | 829 | 299,000 | 829 |
| 2024-02-28 | 810 | 815 | 807 | 810 | 142,700 | 810 |
| 2024-02-27 | 826 | 827 | 806 | 810 | 153,700 | 810 |
| 2024-02-26 | 821 | 833 | 821 | 822 | 142,200 | 822 |
| 2024-02-22 | 840 | 848 | 813 | 821 | 164,300 | 821 |
| 2024-02-21 | 830 | 830 | 819 | 823 | 90,800 | 823 |
| 2024-02-20 | 805 | 827 | 805 | 824 | 127,200 | 824 |
| 2024-02-19 | 792 | 804 | 789 | 800 | 129,300 | 800 |
| 2024-02-16 | 783 | 796 | 775 | 793 | 147,800 | 793 |
| 2024-02-15 | 790 | 790 | 768 | 772 | 150,300 | 772 |
| 2024-02-14 | 807 | 808 | 781 | 781 | 181,400 | 781 |
| 2024-02-13 | 819 | 827 | 815 | 815 | 169,900 | 815 |
| 2024-02-09 | 819 | 828 | 798 | 807 | 139,600 | 807 |
| 2024-02-08 | 810 | 819 | 789 | 817 | 212,800 | 817 |
| 2024-02-07 | 810 | 846 | 810 | 819 | 311,500 | 819 |
| 2024-02-06 | 865 | 865 | 845 | 845 | 163,600 | 845 |
| 2024-02-05 | 856 | 871 | 853 | 871 | 95,200 | 871 |
| 2024-02-02 | 853 | 862 | 853 | 854 | 64,800 | 854 |
| 2024-02-01 | 863 | 868 | 853 | 853 | 68,100 | 853 |
| 2024-01-31 | 857 | 865 | 852 | 863 | 62,400 | 863 |
| 2024-01-30 | 865 | 874 | 856 | 857 | 103,000 | 857 |
| 2024-01-29 | 850 | 867 | 848 | 863 | 93,700 | 863 |
| 2024-01-26 | 836 | 858 | 833 | 843 | 138,300 | 843 |
| 2024-01-25 | 840 | 842 | 835 | 841 | 77,000 | 841 |
| 2024-01-24 | 837 | 853 | 833 | 837 | 74,800 | 837 |
| 2024-01-23 | 845 | 849 | 836 | 836 | 74,900 | 836 |
| 2024-01-22 | 845 | 851 | 838 | 843 | 69,400 | 843 |
| 2024-01-19 | 835 | 849 | 835 | 844 | 56,600 | 844 |
| 2024-01-18 | 850 | 853 | 835 | 835 | 84,500 | 835 |
| 2024-01-17 | 850 | 853 | 838 | 838 | 94,900 | 838 |
| 2024-01-16 | 847 | 854 | 846 | 850 | 119,800 | 850 |
| 2024-01-15 | 832 | 847 | 832 | 838 | 95,500 | 838 |
| 2024-01-12 | 845 | 845 | 821 | 830 | 78,900 | 830 |
| 2024-01-11 | 845 | 854 | 834 | 839 | 94,300 | 839 |
| 2024-01-10 | 826 | 837 | 824 | 834 | 112,700 | 834 |
| 2024-01-09 | 816 | 829 | 815 | 826 | 95,900 | 826 |
| 2024-01-05 | 813 | 826 | 803 | 803 | 79,900 | 803 |
| 2024-01-04 | 794 | 810 | 790 | 807 | 90,800 | 807 |
分割・併合履歴 ： なし