5,373円
ＮＪＳ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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 5,260.0 | 5,310.0 | 5,210.0 | 5,280.0 | 5,280.0 | 29,900 |
| 2025/10/06 | 5,350.0 | 5,380.0 | 5,210.0 | 5,310.0 | 5,310.0 | 61,900 |
| 2025/10/03 | 5,170.0 | 5,320.0 | 5,170.0 | 5,270.0 | 5,270.0 | 49,000 |
| 2025/10/02 | 5,340.0 | 5,360.0 | 5,210.0 | 5,220.0 | 5,220.0 | 49,700 |
| 2025/10/01 | 5,550.0 | 5,550.0 | 5,260.0 | 5,310.0 | 5,310.0 | 88,400 |
| 2025/09/30 | 5,700.0 | 5,700.0 | 5,580.0 | 5,590.0 | 5,590.0 | 47,500 |
| 2025/09/29 | 5,790.0 | 5,790.0 | 5,700.0 | 5,700.0 | 5,700.0 | 28,500 |
| 2025/09/26 | 5,830.0 | 5,850.0 | 5,750.0 | 5,760.0 | 5,760.0 | 50,700 |
| 2025/09/25 | 5,850.0 | 5,890.0 | 5,780.0 | 5,800.0 | 5,800.0 | 57,800 |
| 2025/09/24 | 5,970.0 | 5,970.0 | 5,870.0 | 5,910.0 | 5,910.0 | 35,500 |
| 2025/09/22 | 6,100.0 | 6,110.0 | 5,950.0 | 5,950.0 | 5,950.0 | 38,400 |
| 2025/09/19 | 6,240.0 | 6,300.0 | 5,960.0 | 6,060.0 | 6,060.0 | 104,500 |
| 2025/09/18 | 5,950.0 | 6,310.0 | 5,930.0 | 6,230.0 | 6,230.0 | 132,900 |
| 2025/09/17 | 6,070.0 | 6,070.0 | 5,820.0 | 5,850.0 | 5,850.0 | 60,500 |
| 2025/09/16 | 5,950.0 | 6,050.0 | 5,850.0 | 5,990.0 | 5,990.0 | 47,400 |
| 2025/09/12 | 6,030.0 | 6,070.0 | 5,880.0 | 5,980.0 | 5,980.0 | 60,200 |
| 2025/09/11 | 6,120.0 | 6,150.0 | 5,990.0 | 6,040.0 | 6,040.0 | 49,900 |
| 2025/09/10 | 6,190.0 | 6,220.0 | 6,090.0 | 6,120.0 | 6,120.0 | 42,400 |
| 2025/09/09 | 6,340.0 | 6,430.0 | 6,180.0 | 6,190.0 | 6,190.0 | 62,400 |
| 2025/09/08 | 6,420.0 | 6,490.0 | 6,320.0 | 6,340.0 | 6,340.0 | 66,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ＮＪＳの取引履歴を振り返りませんか？
ＮＪＳ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。
