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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 6,680.0 | 6,730.0 | 6,250.0 | 6,450.0 | 6,450.0 | 162,700 |
| 2025/09/04 | 6,710.0 | 6,740.0 | 6,510.0 | 6,680.0 | 6,680.0 | 113,800 |
| 2025/09/03 | 6,580.0 | 6,750.0 | 6,490.0 | 6,610.0 | 6,610.0 | 119,600 |
| 2025/09/02 | 6,460.0 | 6,590.0 | 6,390.0 | 6,590.0 | 6,590.0 | 83,800 |
| 2025/09/01 | 6,280.0 | 6,420.0 | 6,240.0 | 6,400.0 | 6,400.0 | 60,400 |
| 2025/08/29 | 6,290.0 | 6,380.0 | 6,210.0 | 6,280.0 | 6,280.0 | 66,700 |
| 2025/08/28 | 6,460.0 | 6,550.0 | 6,200.0 | 6,300.0 | 6,300.0 | 166,100 |
| 2025/08/27 | 5,910.0 | 6,400.0 | 5,850.0 | 6,360.0 | 6,360.0 | 584,500 |
| 2025/08/26 | 5,540.0 | 5,630.0 | 5,420.0 | 5,450.0 | 5,450.0 | 39,300 |
| 2025/08/25 | 5,580.0 | 5,640.0 | 5,480.0 | 5,520.0 | 5,520.0 | 51,800 |
| 2025/08/22 | 5,670.0 | 5,750.0 | 5,560.0 | 5,560.0 | 5,560.0 | 34,200 |
| 2025/08/21 | 5,660.0 | 5,770.0 | 5,600.0 | 5,730.0 | 5,730.0 | 40,000 |
| 2025/08/20 | 5,650.0 | 5,670.0 | 5,520.0 | 5,640.0 | 5,640.0 | 43,900 |
| 2025/08/19 | 5,610.0 | 5,670.0 | 5,550.0 | 5,620.0 | 5,620.0 | 32,000 |
| 2025/08/18 | 5,590.0 | 5,670.0 | 5,500.0 | 5,590.0 | 5,590.0 | 62,900 |
| 2025/08/15 | 5,600.0 | 5,730.0 | 5,560.0 | 5,570.0 | 5,570.0 | 59,200 |
| 2025/08/14 | 5,550.0 | 5,640.0 | 5,510.0 | 5,580.0 | 5,580.0 | 43,600 |
| 2025/08/13 | 5,610.0 | 5,720.0 | 5,550.0 | 5,610.0 | 5,610.0 | 90,200 |
| 2025/08/12 | 5,830.0 | 5,900.0 | 5,420.0 | 5,610.0 | 5,610.0 | 237,300 |
| 2025/08/08 | 5,900.0 | 5,910.0 | 5,780.0 | 5,780.0 | 5,780.0 | 59,100 |
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。
