9843 (株)ニトリホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 12,895 | 13,030 | 12,795 | 12,855 | 660,600 | 12,855 |
| 2025-07-31 | 12,900 | 13,040 | 12,850 | 12,945 | 582,700 | 12,945 |
| 2025-07-30 | 12,850 | 12,950 | 12,850 | 12,890 | 411,400 | 12,890 |
| 2025-07-29 | 12,960 | 13,000 | 12,880 | 12,940 | 503,000 | 12,940 |
| 2025-07-28 | 13,140 | 13,205 | 12,990 | 13,015 | 527,900 | 13,015 |
| 2025-07-25 | 13,210 | 13,260 | 13,090 | 13,140 | 460,900 | 13,140 |
| 2025-07-24 | 13,375 | 13,390 | 13,195 | 13,240 | 748,800 | 13,240 |
| 2025-07-23 | 13,060 | 13,415 | 13,050 | 13,250 | 1,300,400 | 13,250 |
| 2025-07-22 | 13,105 | 13,180 | 12,740 | 12,760 | 910,400 | 12,760 |
| 2025-07-18 | 13,280 | 13,335 | 13,105 | 13,105 | 525,500 | 13,105 |
| 2025-07-17 | 13,105 | 13,315 | 13,105 | 13,230 | 586,100 | 13,230 |
| 2025-07-16 | 13,000 | 13,255 | 12,915 | 13,145 | 964,000 | 13,145 |
| 2025-07-15 | 13,155 | 13,185 | 13,035 | 13,045 | 659,400 | 13,045 |
| 2025-07-14 | 13,465 | 13,500 | 13,190 | 13,190 | 777,900 | 13,190 |
| 2025-07-11 | 13,605 | 13,660 | 13,525 | 13,595 | 681,100 | 13,595 |
| 2025-07-10 | 13,600 | 13,660 | 13,445 | 13,445 | 475,500 | 13,445 |
| 2025-07-09 | 13,400 | 13,625 | 13,365 | 13,600 | 668,800 | 13,600 |
| 2025-07-08 | 13,365 | 13,495 | 13,280 | 13,360 | 868,600 | 13,360 |
| 2025-07-07 | 13,475 | 13,645 | 13,465 | 13,545 | 559,300 | 13,545 |
| 2025-07-04 | 13,620 | 13,665 | 13,465 | 13,530 | 608,300 | 13,530 |
| 2025-07-03 | 13,700 | 13,750 | 13,490 | 13,600 | 1,069,100 | 13,600 |
| 2025-07-02 | 13,610 | 13,980 | 13,605 | 13,900 | 884,600 | 13,900 |
| 2025-07-01 | 14,055 | 14,100 | 13,630 | 13,670 | 799,700 | 13,670 |
| 2025-06-30 | 13,900 | 14,035 | 13,765 | 13,920 | 1,018,600 | 13,920 |
| 2025-06-27 | 13,700 | 13,840 | 13,565 | 13,740 | 690,700 | 13,740 |
| 2025-06-26 | 13,400 | 13,730 | 13,380 | 13,560 | 863,500 | 13,560 |
| 2025-06-25 | 13,520 | 13,560 | 13,285 | 13,480 | 879,100 | 13,480 |
| 2025-06-24 | 13,500 | 13,650 | 13,470 | 13,585 | 677,700 | 13,585 |
| 2025-06-23 | 13,500 | 13,590 | 13,385 | 13,465 | 645,000 | 13,465 |
| 2025-06-20 | 14,035 | 14,035 | 13,540 | 13,640 | 1,302,900 | 13,640 |
| 2025-06-19 | 14,015 | 14,045 | 13,840 | 13,980 | 494,600 | 13,980 |
| 2025-06-18 | 13,900 | 14,040 | 13,775 | 14,020 | 840,000 | 14,020 |
| 2025-06-17 | 14,175 | 14,210 | 13,950 | 13,955 | 942,800 | 13,955 |
| 2025-06-16 | 14,285 | 14,360 | 14,105 | 14,305 | 1,153,100 | 14,305 |
| 2025-06-13 | 14,630 | 14,705 | 14,400 | 14,405 | 1,131,900 | 14,405 |
| 2025-06-12 | 14,440 | 14,735 | 14,410 | 14,670 | 924,700 | 14,670 |
| 2025-06-11 | 14,375 | 14,470 | 14,180 | 14,345 | 662,500 | 14,345 |
| 2025-06-10 | 14,320 | 14,390 | 14,205 | 14,320 | 796,800 | 14,320 |
| 2025-06-09 | 14,250 | 14,345 | 14,130 | 14,335 | 605,700 | 14,335 |
| 2025-06-06 | 14,600 | 14,680 | 14,300 | 14,335 | 599,100 | 14,335 |
| 2025-06-05 | 14,200 | 14,600 | 14,160 | 14,585 | 857,500 | 14,585 |
| 2025-06-04 | 14,160 | 14,370 | 14,130 | 14,235 | 607,900 | 14,235 |
| 2025-06-03 | 14,305 | 14,485 | 14,235 | 14,235 | 662,100 | 14,235 |
| 2025-06-02 | 14,300 | 14,345 | 14,090 | 14,195 | 613,000 | 14,195 |
| 2025-05-30 | 14,405 | 14,485 | 14,355 | 14,370 | 1,247,300 | 14,370 |
| 2025-05-29 | 14,600 | 14,675 | 14,370 | 14,460 | 888,000 | 14,460 |
| 2025-05-28 | 14,935 | 14,970 | 14,690 | 14,710 | 774,100 | 14,710 |
| 2025-05-27 | 15,000 | 15,225 | 14,915 | 14,985 | 656,000 | 14,985 |
| 2025-05-26 | 15,050 | 15,185 | 14,870 | 14,920 | 559,200 | 14,920 |
| 2025-05-23 | 14,945 | 15,105 | 14,880 | 14,925 | 753,800 | 14,925 |
| 2025-05-22 | 15,210 | 15,450 | 15,105 | 15,105 | 651,400 | 15,105 |
| 2025-05-21 | 15,315 | 15,500 | 15,240 | 15,310 | 594,500 | 15,310 |
| 2025-05-20 | 15,300 | 15,495 | 15,180 | 15,230 | 693,800 | 15,230 |
| 2025-05-19 | 15,800 | 15,840 | 15,230 | 15,335 | 814,600 | 15,335 |
| 2025-05-16 | 15,600 | 15,720 | 15,360 | 15,540 | 686,000 | 15,540 |
| 2025-05-15 | 15,530 | 15,770 | 15,400 | 15,495 | 1,131,200 | 15,495 |
| 2025-05-14 | 15,750 | 15,790 | 15,205 | 15,435 | 2,003,800 | 15,435 |
| 2025-05-13 | 16,480 | 16,810 | 16,235 | 16,235 | 1,459,900 | 16,235 |
| 2025-05-12 | 17,420 | 17,485 | 16,970 | 17,055 | 657,700 | 17,055 |
| 2025-05-09 | 17,575 | 17,740 | 17,280 | 17,580 | 898,900 | 17,580 |
| 2025-05-08 | 17,200 | 17,705 | 17,165 | 17,575 | 809,000 | 17,575 |
| 2025-05-07 | 17,285 | 17,525 | 17,205 | 17,280 | 1,044,100 | 17,280 |
| 2025-05-02 | 16,255 | 16,790 | 16,215 | 16,780 | 1,107,000 | 16,780 |
| 2025-05-01 | 16,920 | 16,940 | 16,560 | 16,570 | 858,400 | 16,570 |
| 2025-04-30 | 16,945 | 17,145 | 16,810 | 17,075 | 811,700 | 17,075 |
| 2025-04-28 | 16,540 | 16,990 | 16,485 | 16,980 | 860,400 | 16,980 |
| 2025-04-25 | 16,415 | 16,595 | 16,360 | 16,540 | 763,000 | 16,540 |
| 2025-04-24 | 16,880 | 16,985 | 16,395 | 16,450 | 1,657,100 | 16,450 |
| 2025-04-23 | 17,380 | 17,535 | 17,055 | 17,280 | 1,587,100 | 17,280 |
| 2025-04-22 | 17,805 | 17,890 | 17,485 | 17,735 | 1,070,800 | 17,735 |
| 2025-04-21 | 17,700 | 17,990 | 17,610 | 17,800 | 1,206,000 | 17,800 |
| 2025-04-18 | 16,990 | 17,310 | 16,845 | 17,300 | 907,600 | 17,300 |
| 2025-04-17 | 17,205 | 17,245 | 16,520 | 16,875 | 1,582,600 | 16,875 |
| 2025-04-16 | 16,765 | 17,180 | 16,720 | 17,180 | 1,176,100 | 17,180 |
| 2025-04-15 | 16,900 | 17,150 | 16,700 | 16,755 | 1,183,200 | 16,755 |
| 2025-04-14 | 16,265 | 16,960 | 16,160 | 16,920 | 1,451,800 | 16,920 |
| 2025-04-11 | 16,205 | 16,600 | 16,165 | 16,270 | 1,858,100 | 16,270 |
| 2025-04-10 | 15,765 | 16,440 | 15,430 | 16,415 | 1,647,400 | 16,415 |
| 2025-04-09 | 15,900 | 15,995 | 15,350 | 15,765 | 1,552,400 | 15,765 |
| 2025-04-08 | 15,015 | 15,625 | 14,905 | 15,625 | 1,375,900 | 15,625 |
| 2025-04-07 | 15,910 | 16,200 | 14,880 | 14,880 | 3,253,500 | 14,880 |
| 2025-04-04 | 15,145 | 15,670 | 15,145 | 15,510 | 2,421,000 | 15,510 |
| 2025-04-03 | 14,085 | 14,845 | 13,845 | 14,730 | 1,583,600 | 14,730 |
| 2025-04-02 | 14,360 | 14,370 | 14,070 | 14,235 | 662,000 | 14,235 |
| 2025-04-01 | 14,850 | 14,850 | 14,305 | 14,345 | 728,600 | 14,345 |
| 2025-03-31 | 14,545 | 14,945 | 14,485 | 14,830 | 1,625,800 | 14,830 |
| 2025-03-28 | 14,375 | 14,500 | 14,265 | 14,500 | 616,700 | 14,500 |
| 2025-03-27 | 14,350 | 14,640 | 14,345 | 14,435 | 917,500 | 14,435 |
| 2025-03-26 | 14,380 | 14,420 | 14,290 | 14,375 | 768,300 | 14,375 |
| 2025-03-25 | 14,380 | 14,490 | 14,365 | 14,385 | 527,100 | 14,385 |
| 2025-03-24 | 14,400 | 14,495 | 14,310 | 14,320 | 805,900 | 14,320 |
| 2025-03-21 | 14,785 | 14,820 | 14,450 | 14,500 | 1,231,000 | 14,500 |
| 2025-03-19 | 14,750 | 14,920 | 14,680 | 14,820 | 886,900 | 14,820 |
| 2025-03-18 | 14,955 | 15,110 | 14,870 | 14,930 | 792,300 | 14,930 |
| 2025-03-17 | 14,940 | 14,985 | 14,750 | 14,880 | 1,125,700 | 14,880 |
| 2025-03-14 | 15,245 | 15,370 | 15,025 | 15,025 | 1,183,600 | 15,025 |
| 2025-03-13 | 15,570 | 15,765 | 15,565 | 15,570 | 537,000 | 15,570 |
| 2025-03-12 | 15,550 | 15,855 | 15,540 | 15,645 | 553,300 | 15,645 |
| 2025-03-11 | 15,915 | 15,975 | 15,470 | 15,585 | 1,072,200 | 15,585 |
| 2025-03-10 | 15,800 | 16,135 | 15,670 | 16,070 | 861,000 | 16,070 |
| 2025-03-07 | 15,385 | 15,615 | 15,360 | 15,570 | 580,300 | 15,570 |
| 2025-03-06 | 15,605 | 15,895 | 15,510 | 15,515 | 579,900 | 15,515 |
| 2025-03-05 | 15,600 | 15,755 | 15,305 | 15,585 | 711,900 | 15,585 |
| 2025-03-04 | 15,900 | 16,050 | 15,610 | 15,745 | 537,800 | 15,745 |
| 2025-03-03 | 15,510 | 15,765 | 15,510 | 15,700 | 392,500 | 15,700 |
| 2025-02-28 | 15,800 | 15,890 | 15,400 | 15,515 | 630,100 | 15,515 |
| 2025-02-27 | 16,205 | 16,210 | 15,885 | 15,970 | 482,100 | 15,970 |
| 2025-02-26 | 16,505 | 16,640 | 16,000 | 16,210 | 827,000 | 16,210 |
| 2025-02-25 | 15,985 | 16,295 | 15,950 | 16,265 | 674,000 | 16,265 |
| 2025-02-21 | 15,745 | 16,030 | 15,720 | 15,930 | 630,500 | 15,930 |
| 2025-02-20 | 15,905 | 15,905 | 15,495 | 15,660 | 1,061,300 | 15,660 |
| 2025-02-19 | 16,180 | 16,250 | 15,980 | 16,085 | 567,500 | 16,085 |
| 2025-02-18 | 16,200 | 16,480 | 16,200 | 16,285 | 478,300 | 16,285 |
| 2025-02-17 | 16,410 | 16,555 | 16,190 | 16,190 | 709,400 | 16,190 |
| 2025-02-14 | 16,610 | 16,760 | 16,285 | 16,285 | 1,027,300 | 16,285 |
| 2025-02-13 | 16,820 | 17,080 | 16,435 | 16,575 | 2,537,700 | 16,575 |
| 2025-02-12 | 18,250 | 18,320 | 17,870 | 18,085 | 714,000 | 18,085 |
| 2025-02-10 | 18,090 | 18,120 | 17,920 | 18,070 | 320,300 | 18,070 |
| 2025-02-07 | 18,400 | 18,680 | 18,025 | 18,125 | 752,200 | 18,125 |
| 2025-02-06 | 17,770 | 18,215 | 17,720 | 18,180 | 714,500 | 18,180 |
| 2025-02-05 | 17,450 | 17,705 | 17,365 | 17,480 | 486,100 | 17,480 |
| 2025-02-04 | 17,750 | 17,890 | 17,460 | 17,485 | 481,400 | 17,485 |
| 2025-02-03 | 17,990 | 18,050 | 17,765 | 17,790 | 496,300 | 17,790 |
| 2025-01-31 | 18,520 | 18,540 | 18,170 | 18,170 | 478,200 | 18,170 |
| 2025-01-30 | 18,400 | 18,565 | 18,235 | 18,460 | 472,600 | 18,460 |
| 2025-01-29 | 18,520 | 18,520 | 18,210 | 18,255 | 401,200 | 18,255 |
| 2025-01-28 | 18,625 | 18,895 | 18,415 | 18,480 | 695,400 | 18,480 |
| 2025-01-27 | 18,700 | 18,725 | 18,225 | 18,240 | 598,000 | 18,240 |
| 2025-01-24 | 18,700 | 19,080 | 18,545 | 18,750 | 779,700 | 18,750 |
| 2025-01-23 | 18,805 | 18,965 | 18,475 | 18,535 | 550,400 | 18,535 |
| 2025-01-22 | 19,210 | 19,210 | 18,870 | 18,870 | 447,400 | 18,870 |
| 2025-01-21 | 19,200 | 19,200 | 18,965 | 19,150 | 436,200 | 19,150 |
| 2025-01-20 | 18,905 | 19,125 | 18,850 | 19,005 | 387,100 | 19,005 |
| 2025-01-17 | 19,250 | 19,255 | 18,800 | 18,870 | 713,700 | 18,870 |
| 2025-01-16 | 18,805 | 19,175 | 18,585 | 18,990 | 1,017,500 | 18,990 |
| 2025-01-15 | 18,300 | 18,305 | 17,960 | 18,095 | 333,200 | 18,095 |
| 2025-01-14 | 18,255 | 18,290 | 17,875 | 18,105 | 622,400 | 18,105 |
| 2025-01-10 | 18,620 | 18,630 | 18,390 | 18,400 | 516,400 | 18,400 |
| 2025-01-09 | 18,495 | 18,715 | 18,345 | 18,465 | 360,000 | 18,465 |
| 2025-01-08 | 18,690 | 19,070 | 18,370 | 18,510 | 770,800 | 18,510 |
| 2025-01-07 | 18,595 | 18,735 | 18,380 | 18,610 | 469,600 | 18,610 |
| 2025-01-06 | 18,820 | 19,215 | 18,460 | 18,480 | 736,500 | 18,480 |
分割・併合履歴 ： [2014-02-18]1株→2株 [2006-02-15]1株→2株 [2004-02-17]1株→1.2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.2株 [1994-02-15]1株→1.2株