1,597円
ＮＩＳＳＨＡ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) |
|---|---|---|---|---|---|---|
| 2021/05/25 | 1,566.0 | 1,579.0 | 1,553.0 | 1,560.0 | 1,560.0 | 175,300 |
| 2021/05/24 | 1,535.0 | 1,578.0 | 1,518.0 | 1,566.0 | 1,566.0 | 265,400 |
| 2021/05/21 | 1,551.0 | 1,565.0 | 1,520.0 | 1,530.0 | 1,530.0 | 262,700 |
| 2021/05/20 | 1,476.0 | 1,554.0 | 1,465.0 | 1,550.0 | 1,550.0 | 420,800 |
| 2021/05/19 | 1,485.0 | 1,509.0 | 1,458.0 | 1,462.0 | 1,462.0 | 256,300 |
| 2021/05/18 | 1,500.0 | 1,525.0 | 1,475.0 | 1,513.0 | 1,513.0 | 267,800 |
| 2021/05/17 | 1,480.0 | 1,507.0 | 1,458.0 | 1,494.0 | 1,494.0 | 462,300 |
| 2021/05/14 | 1,433.0 | 1,494.0 | 1,420.0 | 1,483.0 | 1,483.0 | 638,400 |
| 2021/05/13 | 1,326.0 | 1,447.0 | 1,326.0 | 1,412.0 | 1,412.0 | 1,730,600 |
| 2021/05/12 | 1,316.0 | 1,324.0 | 1,282.0 | 1,296.0 | 1,296.0 | 276,000 |
| 2021/05/11 | 1,320.0 | 1,325.0 | 1,310.0 | 1,313.0 | 1,313.0 | 168,400 |
| 2021/05/10 | 1,320.0 | 1,342.0 | 1,316.0 | 1,337.0 | 1,337.0 | 154,300 |
| 2021/05/07 | 1,322.0 | 1,326.0 | 1,309.0 | 1,318.0 | 1,318.0 | 87,400 |
| 2021/05/06 | 1,301.0 | 1,327.0 | 1,301.0 | 1,308.0 | 1,308.0 | 148,100 |
| 2021/04/30 | 1,323.0 | 1,327.0 | 1,282.0 | 1,282.0 | 1,282.0 | 199,300 |
| 2021/04/28 | 1,319.0 | 1,333.0 | 1,319.0 | 1,327.0 | 1,327.0 | 112,500 |
| 2021/04/27 | 1,331.0 | 1,341.0 | 1,320.0 | 1,326.0 | 1,326.0 | 80,000 |
| 2021/04/26 | 1,334.0 | 1,348.0 | 1,321.0 | 1,335.0 | 1,335.0 | 124,200 |
| 2021/04/23 | 1,332.0 | 1,352.0 | 1,326.0 | 1,336.0 | 1,336.0 | 138,700 |
| 2021/04/22 | 1,340.0 | 1,358.0 | 1,330.0 | 1,350.0 | 1,350.0 | 138,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＮＩＳＳＨＡの取引履歴を振り返りませんか？
ＮＩＳＳＨＡ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。
