1,598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) |
|---|---|---|---|---|---|---|
| 2025/04/11 | 1,080.0 | 1,117.0 | 1,061.0 | 1,109.0 | 1,109.0 | 444,000 |
| 2025/04/10 | 1,240.0 | 1,242.0 | 1,157.0 | 1,158.0 | 1,158.0 | 231,300 |
| 2025/04/09 | 1,128.0 | 1,128.0 | 1,067.0 | 1,084.0 | 1,084.0 | 206,900 |
| 2025/04/08 | 1,177.0 | 1,208.0 | 1,174.0 | 1,187.0 | 1,187.0 | 184,100 |
| 2025/04/07 | 1,132.0 | 1,132.0 | 1,081.0 | 1,097.0 | 1,097.0 | 212,200 |
| 2025/04/04 | 1,259.0 | 1,271.0 | 1,195.0 | 1,222.0 | 1,222.0 | 231,700 |
| 2025/04/03 | 1,294.0 | 1,297.0 | 1,270.0 | 1,287.0 | 1,287.0 | 223,900 |
| 2025/04/02 | 1,363.0 | 1,368.0 | 1,344.0 | 1,350.0 | 1,350.0 | 127,300 |
| 2025/04/01 | 1,372.0 | 1,378.0 | 1,346.0 | 1,346.0 | 1,346.0 | 175,400 |
| 2025/03/31 | 1,405.0 | 1,405.0 | 1,362.0 | 1,365.0 | 1,365.0 | 228,000 |
| 2025/03/28 | 1,442.0 | 1,450.0 | 1,422.0 | 1,427.0 | 1,427.0 | 88,900 |
| 2025/03/27 | 1,445.0 | 1,457.0 | 1,433.0 | 1,450.0 | 1,450.0 | 123,400 |
| 2025/03/26 | 1,461.0 | 1,467.0 | 1,451.0 | 1,466.0 | 1,466.0 | 98,100 |
| 2025/03/25 | 1,445.0 | 1,459.0 | 1,444.0 | 1,457.0 | 1,457.0 | 116,200 |
| 2025/03/24 | 1,467.0 | 1,469.0 | 1,442.0 | 1,447.0 | 1,447.0 | 134,500 |
| 2025/03/21 | 1,465.0 | 1,476.0 | 1,452.0 | 1,467.0 | 1,467.0 | 192,000 |
| 2025/03/19 | 1,475.0 | 1,491.0 | 1,474.0 | 1,474.0 | 1,474.0 | 79,400 |
| 2025/03/18 | 1,491.0 | 1,502.0 | 1,482.0 | 1,486.0 | 1,486.0 | 97,000 |
| 2025/03/17 | 1,481.0 | 1,487.0 | 1,474.0 | 1,475.0 | 1,475.0 | 159,800 |
| 2025/03/14 | 1,470.0 | 1,483.0 | 1,468.0 | 1,471.0 | 1,471.0 | 102,000 |
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。
