9739 NSW(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,195 | 3,195 | 3,115 | 3,155 | 18,200 | 3,155 |
| 2024-05-01 | 2,972 | 3,100 | 2,972 | 3,100 | 14,200 | 3,100 |
| 2024-04-30 | 2,969 | 3,015 | 2,962 | 2,988 | 16,000 | 2,988 |
| 2024-04-26 | 2,952 | 2,995 | 2,921 | 2,987 | 11,200 | 2,987 |
| 2024-04-25 | 2,964 | 3,000 | 2,953 | 2,964 | 10,900 | 2,964 |
| 2024-04-24 | 2,934 | 3,010 | 2,934 | 3,000 | 11,400 | 3,000 |
| 2024-04-23 | 2,924 | 2,924 | 2,887 | 2,913 | 7,600 | 2,913 |
| 2024-04-22 | 2,892 | 2,938 | 2,880 | 2,894 | 18,400 | 2,894 |
| 2024-04-19 | 2,964 | 2,964 | 2,820 | 2,901 | 27,000 | 2,901 |
| 2024-04-18 | 2,892 | 2,968 | 2,892 | 2,964 | 13,700 | 2,964 |
| 2024-04-17 | 2,963 | 2,965 | 2,901 | 2,921 | 21,400 | 2,921 |
| 2024-04-16 | 3,030 | 3,030 | 2,940 | 2,949 | 46,300 | 2,949 |
| 2024-04-15 | 3,050 | 3,055 | 3,030 | 3,055 | 6,700 | 3,055 |
| 2024-04-12 | 3,070 | 3,110 | 3,055 | 3,065 | 12,300 | 3,065 |
| 2024-04-11 | 3,050 | 3,055 | 3,000 | 3,055 | 8,500 | 3,055 |
| 2024-04-10 | 2,994 | 3,065 | 2,994 | 3,065 | 8,200 | 3,065 |
| 2024-04-09 | 3,015 | 3,035 | 2,954 | 2,993 | 15,400 | 2,993 |
| 2024-04-08 | 2,980 | 3,015 | 2,980 | 3,005 | 9,200 | 3,005 |
| 2024-04-05 | 2,945 | 2,987 | 2,920 | 2,945 | 13,100 | 2,945 |
| 2024-04-04 | 3,015 | 3,030 | 2,962 | 2,982 | 16,900 | 2,982 |
| 2024-04-03 | 2,999 | 3,085 | 2,980 | 3,010 | 25,500 | 3,010 |
| 2024-04-02 | 3,105 | 3,105 | 3,010 | 3,040 | 14,500 | 3,040 |
| 2024-04-01 | 3,150 | 3,150 | 3,060 | 3,080 | 11,800 | 3,080 |
| 2024-03-29 | 3,100 | 3,155 | 3,100 | 3,150 | 11,200 | 3,150 |
| 2024-03-28 | 3,190 | 3,195 | 3,050 | 3,115 | 32,200 | 3,115 |
| 2024-03-27 | 3,180 | 3,245 | 3,180 | 3,210 | 15,700 | 3,210 |
| 2024-03-26 | 3,165 | 3,195 | 3,130 | 3,155 | 13,100 | 3,155 |
| 2024-03-25 | 3,250 | 3,260 | 3,155 | 3,165 | 19,200 | 3,165 |
| 2024-03-22 | 3,295 | 3,295 | 3,230 | 3,250 | 13,300 | 3,250 |
| 2024-03-21 | 3,280 | 3,295 | 3,240 | 3,265 | 12,800 | 3,265 |
| 2024-03-19 | 3,150 | 3,260 | 3,150 | 3,240 | 16,000 | 3,240 |
| 2024-03-18 | 3,230 | 3,230 | 3,150 | 3,150 | 24,000 | 3,150 |
| 2024-03-15 | 3,095 | 3,140 | 3,095 | 3,120 | 11,400 | 3,120 |
| 2024-03-14 | 3,160 | 3,160 | 3,090 | 3,095 | 17,800 | 3,095 |
| 2024-03-13 | 3,225 | 3,260 | 3,125 | 3,145 | 12,700 | 3,145 |
| 2024-03-12 | 3,200 | 3,235 | 3,140 | 3,235 | 9,300 | 3,235 |
| 2024-03-11 | 3,210 | 3,245 | 3,115 | 3,190 | 14,700 | 3,190 |
| 2024-03-08 | 3,280 | 3,315 | 3,250 | 3,270 | 19,500 | 3,270 |
| 2024-03-07 | 3,365 | 3,385 | 3,220 | 3,265 | 23,800 | 3,265 |
| 2024-03-06 | 3,240 | 3,360 | 3,240 | 3,330 | 23,800 | 3,330 |
| 2024-03-05 | 3,290 | 3,295 | 3,220 | 3,245 | 16,500 | 3,245 |
| 2024-03-04 | 3,205 | 3,250 | 3,175 | 3,240 | 12,100 | 3,240 |
| 2024-03-01 | 3,190 | 3,230 | 3,130 | 3,195 | 13,600 | 3,195 |
| 2024-02-29 | 3,200 | 3,200 | 3,105 | 3,160 | 16,000 | 3,160 |
| 2024-02-28 | 3,125 | 3,200 | 3,105 | 3,200 | 14,100 | 3,200 |
| 2024-02-27 | 3,160 | 3,165 | 3,095 | 3,125 | 11,200 | 3,125 |
| 2024-02-26 | 2,990 | 3,180 | 2,990 | 3,155 | 43,000 | 3,155 |
| 2024-02-22 | 2,943 | 2,966 | 2,925 | 2,950 | 14,400 | 2,950 |
| 2024-02-21 | 2,960 | 2,960 | 2,936 | 2,945 | 5,500 | 2,945 |
| 2024-02-20 | 2,980 | 2,988 | 2,942 | 2,948 | 14,000 | 2,948 |
| 2024-02-19 | 2,980 | 3,010 | 2,930 | 2,962 | 18,500 | 2,962 |
| 2024-02-16 | 2,961 | 3,000 | 2,960 | 2,980 | 15,900 | 2,980 |
| 2024-02-15 | 2,959 | 3,010 | 2,920 | 2,940 | 15,400 | 2,940 |
| 2024-02-14 | 2,939 | 2,980 | 2,911 | 2,920 | 29,500 | 2,920 |
| 2024-02-13 | 2,950 | 3,030 | 2,944 | 3,030 | 19,500 | 3,030 |
| 2024-02-09 | 2,972 | 3,000 | 2,943 | 2,943 | 8,900 | 2,943 |
| 2024-02-08 | 2,966 | 3,060 | 2,930 | 3,000 | 16,800 | 3,000 |
| 2024-02-07 | 2,944 | 2,978 | 2,944 | 2,966 | 7,900 | 2,966 |
| 2024-02-06 | 2,997 | 2,997 | 2,939 | 2,948 | 12,500 | 2,948 |
| 2024-02-05 | 3,050 | 3,050 | 2,974 | 2,997 | 9,200 | 2,997 |
| 2024-02-02 | 2,957 | 3,070 | 2,953 | 3,035 | 23,500 | 3,035 |
| 2024-02-01 | 2,942 | 2,976 | 2,939 | 2,957 | 10,600 | 2,957 |
| 2024-01-31 | 2,893 | 2,961 | 2,893 | 2,955 | 5,900 | 2,955 |
| 2024-01-30 | 2,895 | 2,958 | 2,883 | 2,916 | 16,800 | 2,916 |
| 2024-01-29 | 2,890 | 2,929 | 2,864 | 2,871 | 16,700 | 2,871 |
| 2024-01-26 | 2,901 | 2,910 | 2,850 | 2,850 | 14,700 | 2,850 |
| 2024-01-25 | 2,925 | 2,927 | 2,896 | 2,910 | 11,900 | 2,910 |
| 2024-01-24 | 2,967 | 2,967 | 2,913 | 2,920 | 11,300 | 2,920 |
| 2024-01-23 | 2,967 | 2,976 | 2,913 | 2,926 | 8,400 | 2,926 |
| 2024-01-22 | 2,914 | 2,983 | 2,914 | 2,964 | 9,200 | 2,964 |
| 2024-01-19 | 2,912 | 2,912 | 2,865 | 2,894 | 4,800 | 2,894 |
| 2024-01-18 | 2,881 | 2,896 | 2,851 | 2,868 | 8,500 | 2,868 |
| 2024-01-17 | 3,025 | 3,025 | 2,845 | 2,871 | 20,500 | 2,871 |
| 2024-01-16 | 3,065 | 3,065 | 2,981 | 2,989 | 11,500 | 2,989 |
| 2024-01-15 | 3,010 | 3,055 | 3,010 | 3,035 | 8,100 | 3,035 |
| 2024-01-12 | 3,025 | 3,075 | 2,983 | 3,000 | 13,700 | 3,000 |
| 2024-01-11 | 3,005 | 3,030 | 2,986 | 3,025 | 11,400 | 3,025 |
| 2024-01-10 | 2,956 | 3,010 | 2,944 | 2,991 | 12,700 | 2,991 |
| 2024-01-09 | 2,919 | 2,963 | 2,894 | 2,956 | 19,100 | 2,956 |
| 2024-01-05 | 2,929 | 2,946 | 2,889 | 2,895 | 8,800 | 2,895 |
| 2024-01-04 | 2,855 | 2,924 | 2,816 | 2,923 | 10,100 | 2,923 |
分割・併合履歴 ： [2002-03-26]1株→2株
