9843 (株)ニトリホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	18,775	18,900	18,640	18,880	449,900	18,880
2023-12-28	19,085	19,100	18,795	18,925	368,300	18,925
2023-12-27	18,790	19,050	18,740	19,035	662,300	19,035
2023-12-26	18,560	18,615	18,460	18,600	227,600	18,600
2023-12-25	18,575	18,655	18,480	18,575	299,800	18,575
2023-12-22	18,450	18,575	18,360	18,445	396,900	18,445
2023-12-21	18,365	18,470	18,210	18,345	437,600	18,345
2023-12-20	18,250	18,475	18,205	18,345	727,900	18,345
2023-12-19	18,000	18,325	17,985	18,300	603,600	18,300
2023-12-18	18,490	18,645	18,150	18,150	762,200	18,150
2023-12-15	18,300	18,830	18,080	18,670	1,308,500	18,670
2023-12-14	18,500	18,505	17,730	18,120	1,316,700	18,120
2023-12-13	17,815	17,915	17,510	17,535	641,100	17,535
2023-12-12	17,760	18,030	17,750	17,850	679,000	17,850
2023-12-11	17,805	18,045	17,760	18,045	983,000	18,045
2023-12-08	18,275	18,820	18,155	18,205	1,776,500	18,205
2023-12-07	18,205	18,205	17,985	18,000	817,400	18,000
2023-12-06	17,545	18,240	17,500	18,240	1,048,800	18,240
2023-12-05	17,290	17,535	17,155	17,295	922,200	17,295
2023-12-04	17,065	17,290	17,000	17,110	655,900	17,110
2023-12-01	16,880	17,050	16,715	16,775	668,600	16,775
2023-11-30	17,275	17,445	16,905	17,060	1,180,500	17,060
2023-11-29	17,480	17,645	17,290	17,400	995,100	17,400
2023-11-28	17,110	17,445	17,050	17,120	697,900	17,120
2023-11-27	16,790	16,995	16,705	16,850	622,400	16,850
2023-11-24	16,560	16,825	16,365	16,805	897,200	16,805
2023-11-22	16,090	16,890	16,065	16,875	1,155,700	16,875
2023-11-21	15,940	16,690	15,830	16,440	1,612,200	16,440
2023-11-20	15,150	15,690	15,075	15,615	815,200	15,615
2023-11-17	15,180	15,285	14,965	15,010	599,300	15,010
2023-11-16	15,450	15,450	15,160	15,255	502,400	15,255
2023-11-15	15,200	15,690	15,090	15,690	831,000	15,690
2023-11-14	14,975	15,025	14,655	14,880	607,400	14,880
2023-11-13	15,310	15,365	14,830	14,875	1,166,500	14,875
2023-11-10	16,150	16,210	15,970	16,015	457,100	16,015
2023-11-09	16,100	16,410	15,985	16,295	401,100	16,295
2023-11-08	16,280	16,365	16,100	16,100	331,400	16,100
2023-11-07	16,345	16,385	16,165	16,230	502,500	16,230
2023-11-06	16,670	16,670	16,265	16,345	666,800	16,345
2023-11-02	16,705	16,705	16,375	16,515	425,600	16,515
2023-11-01	16,510	16,655	16,435	16,635	462,300	16,635
2023-10-31	16,205	16,440	16,160	16,410	396,300	16,410
2023-10-30	16,050	16,370	16,000	16,155	1,322,100	16,155
2023-10-27	16,115	16,330	15,960	16,240	525,400	16,240
2023-10-26	15,760	16,065	15,725	15,990	537,900	15,990
2023-10-25	15,750	15,975	15,700	15,920	394,100	15,920
2023-10-24	15,530	15,725	15,370	15,660	490,600	15,660
2023-10-23	15,585	15,600	15,385	15,475	351,700	15,475
2023-10-20	15,600	15,725	15,460	15,615	430,000	15,615
2023-10-19	15,675	15,865	15,625	15,750	501,900	15,750
2023-10-18	15,695	15,730	15,510	15,625	305,400	15,625
2023-10-17	15,680	15,750	15,610	15,680	302,200	15,680
2023-10-16	15,615	15,830	15,535	15,585	370,100	15,585
2023-10-13	15,975	16,305	15,595	15,615	646,900	15,615
2023-10-12	15,825	16,050	15,760	15,975	463,200	15,975
2023-10-11	15,895	15,910	15,665	15,860	455,500	15,860
2023-10-10	15,655	15,780	15,465	15,765	578,200	15,765
2023-10-06	15,625	15,680	15,425	15,555	526,400	15,555
2023-10-05	15,510	15,800	15,350	15,775	684,100	15,775
2023-10-04	15,605	15,815	15,475	15,550	837,900	15,550
2023-10-03	16,130	16,150	15,805	15,845	750,700	15,845
2023-10-02	16,570	16,680	15,890	16,000	1,298,500	16,000
2023-09-29	16,860	17,085	16,595	16,710	7,467,600	16,710
2023-09-28	16,835	16,940	16,565	16,715	659,900	16,715
2023-09-27	16,800	16,965	16,690	16,955	723,400	16,955
2023-09-26	17,150	17,280	16,960	16,965	594,700	16,965
2023-09-25	16,800	17,095	16,755	17,080	471,300	17,080
2023-09-22	17,025	17,190	16,900	16,900	652,100	16,900
2023-09-21	16,930	17,000	16,820	16,970	556,100	16,970
2023-09-20	17,145	17,305	16,970	17,005	440,100	17,005
2023-09-19	17,500	17,515	17,170	17,280	653,700	17,280
2023-09-15	17,430	17,715	17,345	17,625	633,200	17,625
2023-09-14	17,345	17,570	17,295	17,475	389,400	17,475
2023-09-13	17,305	17,440	17,130	17,230	483,700	17,230
2023-09-12	17,350	17,495	17,250	17,305	416,400	17,305
2023-09-11	17,600	17,665	17,190	17,365	414,300	17,365
2023-09-08	17,380	17,545	17,335	17,490	622,700	17,490
2023-09-07	17,500	17,750	17,475	17,565	602,800	17,565
2023-09-06	17,400	17,665	17,325	17,655	699,300	17,655
2023-09-05	17,665	17,875	17,235	17,515	2,065,700	17,515
2023-09-04	16,625	16,670	16,515	16,665	398,900	16,665
2023-09-01	16,665	16,785	16,600	16,625	295,000	16,625
2023-08-31	16,575	16,755	16,530	16,620	412,000	16,620
2023-08-30	16,545	16,715	16,500	16,615	252,000	16,615
2023-08-29	16,645	16,770	16,520	16,540	223,300	16,540
2023-08-28	16,370	16,505	16,305	16,505	207,300	16,505
2023-08-25	16,275	16,415	16,205	16,365	251,000	16,365
2023-08-24	16,370	16,490	16,295	16,460	424,300	16,460
2023-08-23	15,995	16,200	15,925	16,175	240,100	16,175
2023-08-22	15,960	15,995	15,835	15,975	423,000	15,975
2023-08-21	16,080	16,215	16,070	16,115	340,500	16,115
2023-08-18	15,760	15,935	15,675	16,005	160,900	16,005
2023-08-17	15,890	15,950	15,775	15,835	378,900	15,835
2023-08-16	15,850	16,040	15,720	15,950	403,500	15,950
2023-08-15	16,030	16,040	15,825	15,870	469,000	15,870
2023-08-14	16,200	16,210	15,890	15,970	485,000	15,970
2023-08-10	16,220	16,390	16,180	16,240	340,900	16,240
2023-08-09	16,705	16,755	15,950	16,280	1,004,000	16,280
2023-08-08	16,920	17,060	16,765	17,020	375,000	17,020
2023-08-07	16,785	16,995	16,745	16,920	291,100	16,920
2023-08-04	16,935	16,935	16,675	16,755	309,200	16,755
2023-08-03	16,995	17,045	16,745	16,815	571,400	16,815
2023-08-02	17,330	17,415	17,105	17,175	349,400	17,175
2023-08-01	17,490	17,495	17,290	17,400	287,300	17,400
2023-07-31	17,610	17,720	17,270	17,455	542,700	17,455
2023-07-28	17,270	17,725	17,195	17,535	800,600	17,535
2023-07-27	17,050	17,310	17,035	17,280	394,000	17,280
2023-07-26	16,935	17,030	16,850	16,980	249,700	16,980
2023-07-25	17,085	17,150	16,920	16,990	293,600	16,990
2023-07-24	16,775	17,050	16,645	17,050	517,100	17,050
2023-07-21	16,800	16,990	16,655	16,945	258,900	16,945
2023-07-20	16,910	16,990	16,825	16,825	262,400	16,825
2023-07-19	17,105	17,145	16,880	17,005	498,300	17,005
2023-07-18	17,290	17,395	17,030	17,165	449,100	17,165
2023-07-14	17,350	17,425	17,205	17,320	486,900	17,320
2023-07-13	17,340	17,385	17,060	17,240	586,900	17,240
2023-07-12	16,810	17,270	16,800	17,165	1,221,700	17,165
2023-07-11	16,470	16,615	16,330	16,460	603,800	16,460
2023-07-10	16,090	16,305	16,005	16,200	567,600	16,200
2023-07-07	15,870	15,955	15,810	15,830	329,100	15,830
2023-07-06	15,920	16,035	15,870	15,995	393,100	15,995
2023-07-05	15,835	16,125	15,810	15,930	457,700	15,930
2023-07-04	16,145	16,155	15,955	15,965	325,500	15,965
2023-07-03	16,335	16,360	16,085	16,150	295,200	16,150
2023-06-30	16,075	16,150	15,955	16,105	378,100	16,105
2023-06-29	16,355	16,375	16,170	16,230	238,700	16,230
2023-06-28	16,090	16,315	16,075	16,300	337,300	16,300
2023-06-27	16,195	16,225	16,020	16,040	273,900	16,040
2023-06-26	15,970	16,210	15,870	16,140	350,900	16,140
2023-06-23	16,595	16,650	16,135	16,230	499,300	16,230
2023-06-22	16,595	16,725	16,540	16,590	372,200	16,590
2023-06-21	16,600	16,830	16,580	16,735	390,500	16,735
2023-06-20	16,560	16,680	16,330	16,600	603,000	16,600
2023-06-19	17,270	17,270	16,785	16,875	450,300	16,875
2023-06-16	17,140	17,415	17,010	17,245	519,600	17,245
2023-06-15	17,270	17,315	17,090	17,105	419,700	17,105
2023-06-14	17,375	17,440	17,140	17,190	479,200	17,190
2023-06-13	17,455	17,465	17,175	17,380	372,700	17,380
2023-06-12	17,335	17,415	17,230	17,395	301,500	17,395
2023-06-09	17,010	17,370	16,910	17,315	644,000	17,315
2023-06-08	17,225	17,275	16,750	16,870	517,300	16,870
2023-06-07	17,215	17,665	17,170	17,325	564,100	17,325
2023-06-06	17,235	17,390	17,135	17,195	410,500	17,195
2023-06-05	17,305	17,390	17,085	17,185	642,800	17,185
2023-06-02	17,650	17,735	17,485	17,585	369,000	17,585
2023-06-01	16,980	17,530	16,930	17,485	494,500	17,485
2023-05-31	17,145	17,185	16,985	16,995	1,129,200	16,995
2023-05-30	17,475	17,570	17,175	17,200	318,600	17,200
2023-05-29	17,805	17,805	17,425	17,480	346,900	17,480
2023-05-26	17,695	17,740	17,560	17,600	541,100	17,600
2023-05-25	18,165	18,165	17,820	17,820	368,700	17,820
2023-05-24	18,225	18,275	18,000	18,170	402,500	18,170
2023-05-23	18,425	18,460	18,295	18,360	379,800	18,360
2023-05-22	18,490	18,495	18,315	18,430	460,900	18,430
2023-05-19	18,810	18,960	18,470	18,620	419,900	18,620
2023-05-18	19,410	19,410	18,850	18,875	506,700	18,875
2023-05-17	18,970	19,185	18,940	19,095	342,000	19,095
2023-05-16	18,995	19,090	18,830	18,950	368,700	18,950
2023-05-15	18,995	19,070	18,805	18,880	344,800	18,880
2023-05-12	18,650	19,095	18,570	19,035	575,200	19,035
2023-05-11	18,300	18,645	18,300	18,405	487,900	18,405
2023-05-10	18,845	18,985	18,075	18,240	1,271,300	18,240
2023-05-09	17,270	17,575	17,265	17,440	481,000	17,440
2023-05-08	17,345	17,455	17,140	17,270	368,400	17,270
2023-05-02	17,460	17,495	17,135	17,255	275,100	17,255
2023-05-01	17,460	17,530	17,385	17,465	300,700	17,465
2023-04-28	17,625	17,670	17,325	17,365	457,500	17,365
2023-04-27	17,110	17,275	17,015	17,200	293,600	17,200
2023-04-26	17,355	17,440	17,115	17,165	315,100	17,165
2023-04-25	17,480	17,620	17,450	17,460	197,200	17,460
2023-04-24	17,610	17,680	17,400	17,420	197,100	17,420
2023-04-21	17,620	17,720	17,485	17,605	336,300	17,605
2023-04-20	17,260	17,570	17,230	17,485	373,500	17,485
2023-04-19	17,370	17,470	17,235	17,310	354,600	17,310
2023-04-18	16,910	17,245	16,850	17,195	389,800	17,195
2023-04-17	16,700	16,825	16,630	16,800	187,600	16,800
2023-04-14	16,685	16,900	16,650	16,845	306,000	16,845
2023-04-13	16,490	16,700	16,455	16,675	230,500	16,675
2023-04-12	16,240	16,670	16,205	16,615	452,800	16,615
2023-04-11	16,005	16,220	16,005	16,130	254,700	16,130
2023-04-10	15,880	15,960	15,805	15,880	200,900	15,880
2023-04-07	16,030	16,090	15,780	15,820	284,700	15,820
2023-04-06	15,865	15,975	15,745	15,960	353,000	15,960
2023-04-05	16,255	16,295	16,020	16,030	405,000	16,030
2023-04-04	16,330	16,385	16,135	16,315	305,100	16,315
2023-04-03	16,150	16,435	16,110	16,245	450,700	16,245
2023-03-31	16,180	16,225	15,765	15,930	621,900	15,930
2023-03-30	16,200	16,265	16,065	16,240	289,800	16,240
2023-03-29	16,150	16,305	16,050	16,275	427,100	16,275
2023-03-28	16,260	16,315	15,985	16,150	298,500	16,150
2023-03-27	16,340	16,465	16,275	16,335	215,100	16,335
2023-03-24	16,480	16,495	16,250	16,290	302,700	16,290
2023-03-23	16,430	16,635	16,290	16,600	444,700	16,600
2023-03-22	16,365	16,490	16,190	16,330	353,400	16,330
2023-03-20	16,300	16,390	16,070	16,295	344,300	16,295
2023-03-17	16,225	16,310	16,010	16,220	377,900	16,220
2023-03-16	15,935	16,265	15,865	16,225	400,800	16,225
2023-03-15	16,050	16,085	15,820	15,920	306,500	15,920
2023-03-14	16,160	16,285	15,925	15,965	624,300	15,965
2023-03-13	15,650	16,070	15,480	16,040	462,100	16,040
2023-03-10	15,605	15,695	15,435	15,545	410,600	15,545
2023-03-09	15,685	15,755	15,575	15,730	271,600	15,730
2023-03-08	15,300	15,690	15,265	15,605	430,800	15,605
2023-03-07	15,295	15,480	15,275	15,365	356,500	15,365
2023-03-06	15,150	15,510	15,150	15,485	532,200	15,485
2023-03-03	15,000	15,080	14,930	15,030	319,200	15,030
2023-03-02	15,010	15,090	14,920	14,950	323,400	14,950
2023-03-01	15,300	15,335	15,060	15,100	369,500	15,100
2023-02-28	15,310	15,465	15,235	15,400	412,900	15,400
2023-02-27	15,440	15,460	15,270	15,310	387,700	15,310
2023-02-24	15,660	15,815	15,620	15,665	465,200	15,665
2023-02-22	15,800	15,840	15,400	15,640	473,800	15,640
2023-02-21	16,060	16,130	15,910	15,945	315,100	15,945
2023-02-20	16,100	16,200	16,015	16,085	250,700	16,085
2023-02-17	16,000	16,130	15,995	16,065	313,100	16,065
2023-02-16	16,240	16,285	16,060	16,125	383,400	16,125
2023-02-15	16,175	16,270	16,085	16,105	311,800	16,105
2023-02-14	16,460	16,470	16,265	16,380	313,600	16,380
2023-02-13	16,510	16,640	16,365	16,410	204,800	16,410
2023-02-10	16,615	16,680	16,515	16,555	218,000	16,555
2023-02-09	16,615	16,740	16,555	16,615	222,400	16,615
2023-02-08	16,950	17,040	16,755	16,815	258,400	16,815
2023-02-07	17,035	17,290	16,970	17,000	399,000	17,000
2023-02-06	16,860	17,145	16,810	17,145	465,300	17,145
2023-02-03	17,150	17,365	17,055	17,125	386,200	17,125
2023-02-02	17,350	17,520	17,185	17,245	386,600	17,245
2023-02-01	17,195	17,300	16,960	17,025	338,000	17,025
2023-01-31	17,155	17,195	17,030	17,100	281,700	17,100
2023-01-30	17,080	17,215	17,000	17,135	332,500	17,135
2023-01-27	16,855	17,095	16,840	17,015	320,300	17,015
2023-01-26	17,060	17,070	16,680	16,790	326,500	16,790
2023-01-25	16,700	17,065	16,695	17,060	393,400	17,060
2023-01-24	16,645	16,775	16,550	16,685	298,500	16,685
2023-01-23	16,370	16,705	16,240	16,610	380,800	16,610
2023-01-20	16,165	16,445	16,125	16,320	486,200	16,320
2023-01-19	16,070	16,320	16,015	16,225	608,100	16,225
2023-01-18	16,200	16,310	15,625	15,720	855,700	15,720
2023-01-17	16,545	16,545	16,145	16,220	346,500	16,220
2023-01-16	16,540	16,745	16,445	16,590	314,600	16,590
2023-01-13	16,620	16,735	16,350	16,445	461,800	16,445
2023-01-12	16,225	16,600	16,205	16,540	495,000	16,540
2023-01-11	16,600	16,675	16,395	16,465	468,400	16,465
2023-01-10	16,870	16,985	16,520	16,535	432,700	16,535
2023-01-06	16,955	17,060	16,855	16,915	369,800	16,915
2023-01-05	17,215	17,250	16,620	16,995	716,300	16,995
2023-01-04	17,300	17,495	17,125	17,395	610,200	17,395

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9843 (株)ニトリホールディングス の時系列データ [2023年度]

9843 (株)ニトリホールディングスの時系列データ [2023年度]