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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 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