1,360円
ニッスイの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 1,504.5 | 1,504.5 | 1,465.0 | 1,471.5 | 1,471.5 | 1,362,500 |
| 2026/02/19 | 1,487.0 | 1,519.5 | 1,471.0 | 1,517.5 | 1,517.5 | 1,321,400 |
| 2026/02/18 | 1,510.0 | 1,526.5 | 1,500.0 | 1,500.0 | 1,500.0 | 962,600 |
| 2026/02/17 | 1,519.5 | 1,526.0 | 1,512.0 | 1,517.5 | 1,517.5 | 709,800 |
| 2026/02/16 | 1,545.5 | 1,548.0 | 1,513.5 | 1,513.5 | 1,513.5 | 1,201,100 |
| 2026/02/13 | 1,548.0 | 1,551.5 | 1,522.5 | 1,538.0 | 1,538.0 | 1,731,800 |
| 2026/02/12 | 1,520.0 | 1,561.5 | 1,505.5 | 1,543.5 | 1,543.5 | 1,886,800 |
| 2026/02/10 | 1,484.5 | 1,512.5 | 1,475.0 | 1,498.5 | 1,498.5 | 2,141,600 |
| 2026/02/09 | 1,439.5 | 1,525.0 | 1,435.0 | 1,508.0 | 1,508.0 | 3,423,600 |
| 2026/02/06 | 1,350.0 | 1,503.5 | 1,326.5 | 1,425.0 | 1,425.0 | 5,002,400 |
| 2026/02/05 | 1,381.0 | 1,382.0 | 1,351.5 | 1,367.0 | 1,367.0 | 1,410,700 |
| 2026/02/04 | 1,326.0 | 1,367.5 | 1,321.5 | 1,352.5 | 1,352.5 | 1,517,700 |
| 2026/02/03 | 1,309.5 | 1,326.0 | 1,299.0 | 1,325.5 | 1,325.5 | 1,273,000 |
| 2026/02/02 | 1,319.5 | 1,329.0 | 1,298.5 | 1,300.0 | 1,300.0 | 1,782,700 |
| 2026/01/30 | 1,276.0 | 1,298.5 | 1,273.0 | 1,295.0 | 1,295.0 | 1,504,500 |
| 2026/01/29 | 1,260.0 | 1,278.0 | 1,250.0 | 1,276.0 | 1,276.0 | 1,356,700 |
| 2026/01/28 | 1,294.0 | 1,298.5 | 1,268.5 | 1,270.0 | 1,270.0 | 1,750,600 |
| 2026/01/27 | 1,259.0 | 1,305.5 | 1,258.5 | 1,303.5 | 1,303.5 | 3,850,300 |
| 2026/01/26 | 1,230.0 | 1,254.0 | 1,224.0 | 1,248.0 | 1,248.0 | 2,310,500 |
| 2026/01/23 | 1,211.0 | 1,230.0 | 1,211.0 | 1,230.0 | 1,230.0 | 1,284,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ニッスイの取引履歴を振り返りませんか？
ニッスイの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
