暗号資産
FISCO BTC Index
7/26 7:50:54
17,329,101
3992 東証プライム 情報・通信業
ニーズウェル
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 328.0 | 334.0 | 320.0 | 320.0 | 378,700 | 320.0 |
| 2024/9/3 | 330.0 | 340.0 | 328.0 | 340.0 | 193,900 | 340.0 |
| 2024/9/2 | 337.0 | 340.0 | 326.0 | 330.0 | 208,900 | 330.0 |
| 2024/8/30 | 324.0 | 332.0 | 324.0 | 329.0 | 243,200 | 329.0 |
| 2024/8/29 | 316.0 | 323.0 | 314.0 | 322.0 | 183,800 | 322.0 |
| 2024/8/28 | 319.0 | 324.0 | 312.0 | 315.0 | 232,000 | 315.0 |
| 2024/8/27 | 318.0 | 321.0 | 315.0 | 319.0 | 151,400 | 319.0 |
| 2024/8/26 | 311.0 | 317.0 | 310.0 | 316.0 | 197,000 | 316.0 |
| 2024/8/23 | 309.0 | 312.0 | 306.0 | 311.0 | 233,700 | 311.0 |
| 2024/8/22 | 311.0 | 317.0 | 305.0 | 312.0 | 333,800 | 312.0 |
| 2024/8/21 | 300.0 | 310.0 | 297.0 | 303.0 | 858,700 | 303.0 |
| 2024/8/20 | 314.0 | 328.0 | 313.0 | 324.0 | 297,400 | 324.0 |
| 2024/8/19 | 310.0 | 312.0 | 303.0 | 308.0 | 294,200 | 308.0 |
| 2024/8/16 | 305.0 | 312.0 | 299.0 | 312.0 | 212,300 | 312.0 |
| 2024/8/15 | 304.0 | 305.0 | 297.0 | 298.0 | 151,400 | 298.0 |
| 2024/8/14 | 297.0 | 304.0 | 292.0 | 303.0 | 362,500 | 303.0 |
| 2024/8/13 | 287.0 | 291.0 | 282.0 | 289.0 | 336,600 | 289.0 |
| 2024/8/9 | 284.0 | 293.0 | 276.0 | 283.0 | 841,800 | 283.0 |
| 2024/8/8 | 305.0 | 315.0 | 302.0 | 305.0 | 420,900 | 305.0 |
| 2024/8/7 | 287.0 | 320.0 | 287.0 | 312.0 | 411,400 | 312.0 |