9843 (株)ニトリホールディングス 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 | 20,825 | 21,310 | 20,800 | 20,905 | 596,500 | 20,905 |
| 2024-05-01 | 21,245 | 21,350 | 20,660 | 20,700 | 768,900 | 20,700 |
| 2024-04-30 | 21,500 | 21,635 | 20,960 | 21,245 | 988,200 | 21,245 |
| 2024-04-26 | 21,645 | 21,860 | 21,480 | 21,820 | 392,200 | 21,820 |
| 2024-04-25 | 21,575 | 21,810 | 21,320 | 21,595 | 484,400 | 21,595 |
| 2024-04-24 | 21,510 | 21,750 | 21,485 | 21,635 | 424,100 | 21,635 |
| 2024-04-23 | 21,555 | 21,820 | 21,290 | 21,295 | 418,100 | 21,295 |
| 2024-04-22 | 21,210 | 21,550 | 21,125 | 21,480 | 471,200 | 21,480 |
| 2024-04-19 | 21,300 | 21,525 | 21,115 | 21,260 | 672,500 | 21,260 |
| 2024-04-18 | 21,890 | 22,080 | 21,550 | 21,570 | 614,300 | 21,570 |
| 2024-04-17 | 22,340 | 22,340 | 21,840 | 21,905 | 608,600 | 21,905 |
| 2024-04-16 | 22,840 | 22,840 | 22,215 | 22,355 | 670,800 | 22,355 |
| 2024-04-15 | 23,395 | 23,420 | 23,075 | 23,160 | 484,400 | 23,160 |
| 2024-04-12 | 23,510 | 23,645 | 23,250 | 23,435 | 557,500 | 23,435 |
| 2024-04-11 | 23,205 | 23,645 | 22,970 | 23,615 | 454,600 | 23,615 |
| 2024-04-10 | 23,810 | 23,890 | 23,295 | 23,650 | 478,900 | 23,650 |
| 2024-04-09 | 23,850 | 23,900 | 23,460 | 23,810 | 452,400 | 23,810 |
| 2024-04-08 | 23,570 | 24,010 | 23,480 | 23,965 | 520,800 | 23,965 |
| 2024-04-05 | 23,340 | 23,660 | 23,000 | 23,565 | 809,900 | 23,565 |
| 2024-04-04 | 23,305 | 23,790 | 23,095 | 23,495 | 967,800 | 23,495 |
| 2024-04-03 | 23,230 | 23,360 | 22,840 | 23,200 | 850,700 | 23,200 |
| 2024-04-02 | 23,500 | 23,595 | 23,100 | 23,245 | 739,900 | 23,245 |
| 2024-04-01 | 23,500 | 24,145 | 23,300 | 23,670 | 950,300 | 23,670 |
| 2024-03-29 | 22,890 | 23,660 | 22,890 | 23,600 | 6,245,400 | 23,600 |
| 2024-03-28 | 23,335 | 23,605 | 22,820 | 22,820 | 1,039,600 | 22,820 |
| 2024-03-27 | 23,940 | 23,960 | 23,630 | 23,715 | 633,700 | 23,715 |
| 2024-03-26 | 23,995 | 23,995 | 23,395 | 23,850 | 846,900 | 23,850 |
| 2024-03-25 | 23,850 | 24,420 | 23,805 | 24,090 | 950,700 | 24,090 |
| 2024-03-22 | 23,475 | 23,780 | 23,435 | 23,780 | 662,500 | 23,780 |
| 2024-03-21 | 23,300 | 23,770 | 23,180 | 23,620 | 609,000 | 23,620 |
| 2024-03-19 | 23,000 | 23,260 | 22,820 | 23,165 | 555,000 | 23,165 |
| 2024-03-18 | 22,770 | 23,400 | 22,705 | 23,215 | 598,800 | 23,215 |
| 2024-03-15 | 23,050 | 23,215 | 22,715 | 22,790 | 707,300 | 22,790 |
| 2024-03-14 | 23,270 | 23,520 | 22,915 | 23,480 | 538,000 | 23,480 |
| 2024-03-13 | 23,540 | 23,800 | 23,270 | 23,390 | 427,300 | 23,390 |
| 2024-03-12 | 23,850 | 24,095 | 23,520 | 23,775 | 520,000 | 23,775 |
| 2024-03-11 | 23,990 | 24,195 | 23,640 | 23,850 | 717,900 | 23,850 |
| 2024-03-08 | 23,405 | 23,695 | 23,085 | 23,650 | 717,700 | 23,650 |
| 2024-03-07 | 23,500 | 23,840 | 23,360 | 23,595 | 784,400 | 23,595 |
| 2024-03-06 | 22,685 | 23,710 | 22,540 | 23,645 | 982,200 | 23,645 |
| 2024-03-05 | 22,230 | 22,770 | 22,125 | 22,680 | 605,800 | 22,680 |
| 2024-03-04 | 22,350 | 22,510 | 21,985 | 22,005 | 418,800 | 22,005 |
| 2024-03-01 | 21,955 | 22,425 | 21,880 | 22,305 | 535,000 | 22,305 |
| 2024-02-29 | 21,665 | 22,140 | 21,590 | 21,980 | 529,500 | 21,980 |
| 2024-02-28 | 21,750 | 21,840 | 21,625 | 21,755 | 333,900 | 21,755 |
| 2024-02-27 | 21,570 | 21,845 | 21,485 | 21,650 | 479,400 | 21,650 |
| 2024-02-26 | 21,765 | 22,110 | 21,680 | 21,945 | 361,000 | 21,945 |
| 2024-02-22 | 21,685 | 22,020 | 21,650 | 21,910 | 360,400 | 21,910 |
| 2024-02-21 | 21,650 | 21,770 | 21,445 | 21,720 | 349,900 | 21,720 |
| 2024-02-20 | 21,980 | 22,020 | 21,585 | 21,655 | 400,600 | 21,655 |
| 2024-02-19 | 21,890 | 22,155 | 21,855 | 22,155 | 351,600 | 22,155 |
| 2024-02-16 | 21,620 | 21,895 | 21,530 | 21,830 | 455,000 | 21,830 |
| 2024-02-15 | 21,380 | 21,390 | 21,115 | 21,270 | 422,700 | 21,270 |
| 2024-02-14 | 20,950 | 21,205 | 20,930 | 21,100 | 404,900 | 21,100 |
| 2024-02-13 | 21,220 | 21,540 | 20,980 | 21,280 | 630,100 | 21,280 |
| 2024-02-09 | 20,800 | 21,480 | 20,520 | 21,240 | 1,562,500 | 21,240 |
| 2024-02-08 | 19,810 | 20,035 | 19,490 | 19,625 | 698,200 | 19,625 |
| 2024-02-07 | 19,595 | 19,695 | 19,410 | 19,695 | 354,800 | 19,695 |
| 2024-02-06 | 19,610 | 19,780 | 19,545 | 19,605 | 489,600 | 19,605 |
| 2024-02-05 | 19,610 | 20,035 | 19,610 | 19,810 | 711,000 | 19,810 |
| 2024-02-02 | 19,690 | 19,820 | 19,545 | 19,570 | 482,300 | 19,570 |
| 2024-02-01 | 19,400 | 19,585 | 19,365 | 19,495 | 444,000 | 19,495 |
| 2024-01-31 | 18,980 | 19,275 | 18,890 | 19,265 | 465,900 | 19,265 |
| 2024-01-30 | 18,980 | 19,040 | 18,690 | 18,885 | 475,000 | 18,885 |
| 2024-01-29 | 18,800 | 18,970 | 18,770 | 18,890 | 313,200 | 18,890 |
| 2024-01-26 | 19,185 | 19,290 | 18,985 | 18,995 | 478,600 | 18,995 |
| 2024-01-25 | 19,280 | 19,715 | 19,235 | 19,465 | 1,012,300 | 19,465 |
| 2024-01-24 | 18,750 | 19,190 | 18,700 | 19,145 | 617,900 | 19,145 |
| 2024-01-23 | 18,500 | 18,910 | 18,495 | 18,895 | 627,400 | 18,895 |
| 2024-01-22 | 18,330 | 18,490 | 18,210 | 18,450 | 369,900 | 18,450 |
| 2024-01-19 | 18,435 | 18,465 | 18,170 | 18,290 | 500,000 | 18,290 |
| 2024-01-18 | 18,260 | 18,360 | 18,155 | 18,250 | 614,000 | 18,250 |
| 2024-01-17 | 18,585 | 18,910 | 18,505 | 18,525 | 877,900 | 18,525 |
| 2024-01-16 | 19,065 | 19,200 | 18,705 | 18,905 | 638,700 | 18,905 |
| 2024-01-15 | 18,875 | 19,280 | 18,700 | 19,125 | 602,800 | 19,125 |
| 2024-01-12 | 18,550 | 18,895 | 18,220 | 18,895 | 911,200 | 18,895 |
| 2024-01-11 | 18,045 | 18,250 | 17,925 | 18,060 | 765,100 | 18,060 |
| 2024-01-10 | 17,840 | 18,165 | 17,665 | 18,160 | 794,700 | 18,160 |
| 2024-01-09 | 17,750 | 18,175 | 17,745 | 18,075 | 807,100 | 18,075 |
| 2024-01-05 | 17,770 | 17,860 | 17,310 | 17,500 | 1,250,500 | 17,500 |
| 2024-01-04 | 18,260 | 18,470 | 18,070 | 18,145 | 830,300 | 18,145 |
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
