1,574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) |
|---|---|---|---|---|---|---|
| 2025/11/20 | 1,142.0 | 1,150.0 | 1,133.0 | 1,141.0 | 1,141.0 | 279,400 |
| 2025/11/19 | 1,146.0 | 1,153.0 | 1,128.0 | 1,132.0 | 1,132.0 | 314,700 |
| 2025/11/18 | 1,150.0 | 1,162.0 | 1,144.0 | 1,144.0 | 1,144.0 | 468,800 |
| 2025/11/17 | 1,191.0 | 1,194.0 | 1,168.0 | 1,172.0 | 1,172.0 | 435,500 |
| 2025/11/14 | 1,176.0 | 1,188.0 | 1,165.0 | 1,180.0 | 1,180.0 | 581,200 |
| 2025/11/13 | 1,209.0 | 1,219.0 | 1,186.0 | 1,202.0 | 1,202.0 | 537,300 |
| 2025/11/12 | 1,220.0 | 1,229.0 | 1,172.0 | 1,220.0 | 1,220.0 | 928,400 |
| 2025/11/11 | 1,336.0 | 1,336.0 | 1,309.0 | 1,310.0 | 1,310.0 | 156,200 |
| 2025/11/10 | 1,325.0 | 1,339.0 | 1,313.0 | 1,336.0 | 1,336.0 | 142,800 |
| 2025/11/07 | 1,302.0 | 1,309.0 | 1,286.0 | 1,305.0 | 1,305.0 | 180,200 |
| 2025/11/06 | 1,320.0 | 1,325.0 | 1,302.0 | 1,306.0 | 1,306.0 | 174,400 |
| 2025/11/05 | 1,345.0 | 1,354.0 | 1,282.0 | 1,299.0 | 1,299.0 | 200,900 |
| 2025/11/04 | 1,342.0 | 1,381.0 | 1,334.0 | 1,358.0 | 1,358.0 | 145,700 |
| 2025/10/31 | 1,346.0 | 1,355.0 | 1,326.0 | 1,342.0 | 1,342.0 | 127,200 |
| 2025/10/30 | 1,338.0 | 1,348.0 | 1,333.0 | 1,345.0 | 1,345.0 | 134,400 |
| 2025/10/29 | 1,368.0 | 1,372.0 | 1,336.0 | 1,338.0 | 1,338.0 | 139,100 |
| 2025/10/28 | 1,419.0 | 1,420.0 | 1,368.0 | 1,368.0 | 1,368.0 | 153,200 |
| 2025/10/27 | 1,426.0 | 1,436.0 | 1,420.0 | 1,424.0 | 1,424.0 | 116,900 |
| 2025/10/24 | 1,401.0 | 1,425.0 | 1,401.0 | 1,421.0 | 1,421.0 | 104,400 |
| 2025/10/23 | 1,390.0 | 1,410.0 | 1,378.0 | 1,401.0 | 1,401.0 | 135,700 |
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。
