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) |
|---|---|---|---|---|---|---|
| 2022/08/10 | 1,704.0 | 1,803.0 | 1,702.0 | 1,766.0 | 1,766.0 | 528,000 |
| 2022/08/09 | 1,710.0 | 1,819.0 | 1,683.0 | 1,696.0 | 1,696.0 | 1,139,900 |
| 2022/08/08 | 1,583.0 | 1,584.0 | 1,559.0 | 1,583.0 | 1,583.0 | 143,800 |
| 2022/08/05 | 1,549.0 | 1,589.0 | 1,548.0 | 1,589.0 | 1,589.0 | 111,300 |
| 2022/08/04 | 1,562.0 | 1,563.0 | 1,547.0 | 1,558.0 | 1,558.0 | 84,200 |
| 2022/08/03 | 1,540.0 | 1,561.0 | 1,531.0 | 1,546.0 | 1,546.0 | 119,000 |
| 2022/08/02 | 1,554.0 | 1,562.0 | 1,535.0 | 1,541.0 | 1,541.0 | 109,700 |
| 2022/08/01 | 1,557.0 | 1,572.0 | 1,545.0 | 1,571.0 | 1,571.0 | 107,400 |
| 2022/07/29 | 1,580.0 | 1,580.0 | 1,553.0 | 1,558.0 | 1,558.0 | 105,800 |
| 2022/07/28 | 1,556.0 | 1,576.0 | 1,546.0 | 1,573.0 | 1,573.0 | 467,800 |
| 2022/07/27 | 1,553.0 | 1,567.0 | 1,545.0 | 1,561.0 | 1,561.0 | 72,300 |
| 2022/07/26 | 1,558.0 | 1,563.0 | 1,547.0 | 1,555.0 | 1,555.0 | 76,300 |
| 2022/07/25 | 1,577.0 | 1,579.0 | 1,543.0 | 1,553.0 | 1,553.0 | 87,900 |
| 2022/07/22 | 1,538.0 | 1,576.0 | 1,532.0 | 1,566.0 | 1,566.0 | 128,600 |
| 2022/07/21 | 1,548.0 | 1,564.0 | 1,540.0 | 1,553.0 | 1,553.0 | 136,600 |
| 2022/07/20 | 1,539.0 | 1,554.0 | 1,531.0 | 1,552.0 | 1,552.0 | 143,700 |
| 2022/07/19 | 1,497.0 | 1,510.0 | 1,492.0 | 1,510.0 | 1,510.0 | 74,000 |
| 2022/07/15 | 1,487.0 | 1,505.0 | 1,474.0 | 1,495.0 | 1,495.0 | 161,100 |
| 2022/07/14 | 1,433.0 | 1,461.0 | 1,428.0 | 1,457.0 | 1,457.0 | 84,300 |
| 2022/07/13 | 1,450.0 | 1,460.0 | 1,438.0 | 1,445.0 | 1,445.0 | 98,100 |
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。
