Nippon Express Holdings,Inc. (9147)

9147
🏛️ 日本 →
3,319.00
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 2,656.00 2,680.00 2,653.66 2,671.33 0.8M
2023-12-28 2,635.66 2,649.33 2,606.00 2,649.33 1.1M
2023-12-27 2,706.00 2,710.66 2,687.00 2,709.66 0.9M
2023-12-26 2,693.33 2,709.66 2,666.00 2,684.66 1.0M
2023-12-25 2,690.00 2,708.33 2,675.66 2,692.00 0.9M
2023-12-22 2,633.33 2,665.00 2,624.66 2,663.66 0.8M
2023-12-21 2,630.00 2,640.33 2,611.33 2,618.66 0.5M
2023-12-20 2,623.33 2,658.00 2,620.00 2,637.33 0.8M
2023-12-19 2,622.66 2,636.33 2,607.66 2,622.66 0.8M
2023-12-18 2,643.33 2,643.33 2,602.66 2,629.33 0.6M
2023-12-15 2,608.33 2,669.00 2,603.00 2,646.33 1.5M
2023-12-14 2,643.00 2,658.00 2,602.66 2,611.66 0.8M
2023-12-13 2,644.33 2,650.66 2,624.66 2,642.66 0.9M
2023-12-12 2,681.00 2,690.33 2,648.66 2,651.33 0.9M
2023-12-11 2,641.66 2,665.33 2,631.00 2,663.33 0.7M
2023-12-08 2,645.00 2,660.33 2,620.66 2,646.66 1.2M
2023-12-07 2,636.66 2,659.66 2,636.66 2,648.66 1.0M
2023-12-06 2,662.00 2,679.33 2,644.66 2,678.00 1.0M
2023-12-05 2,662.00 2,672.33 2,630.66 2,644.66 0.9M
2023-12-04 2,636.66 2,649.66 2,612.00 2,640.33 0.8M
2023-12-01 2,681.66 2,681.66 2,636.66 2,647.66 1.1M
2023-11-30 2,612.00 2,696.66 2,608.66 2,690.33 3.4M
2023-11-29 2,643.33 2,682.00 2,635.33 2,643.00 1.3M
2023-11-28 2,632.66 2,646.66 2,600.00 2,646.00 1.5M
2023-11-27 2,615.00 2,635.33 2,606.66 2,620.66 1.0M
2023-11-24 2,588.66 2,620.00 2,573.00 2,618.00 1.2M
2023-11-22 2,528.00 2,594.66 2,521.33 2,589.33 1.3M
2023-11-21 2,509.33 2,542.33 2,507.00 2,538.00 1.2M
2023-11-20 2,542.66 2,548.33 2,505.66 2,527.00 1.0M
2023-11-17 2,506.33 2,545.00 2,501.66 2,542.66 1.3M
2023-11-16 2,542.33 2,548.66 2,504.66 2,508.00 1.7M
2023-11-15 2,554.00 2,568.00 2,536.66 2,547.33 1.0M
2023-11-14 2,503.00 2,570.66 2,499.66 2,543.33 1.7M
2023-11-13 2,560.00 2,564.66 2,509.33 2,534.33 0.9M
2023-11-10 2,541.33 2,567.66 2,533.00 2,567.66 0.8M
2023-11-09 2,494.66 2,542.66 2,492.33 2,531.00 0.7M
2023-11-08 2,529.66 2,530.00 2,490.00 2,494.66 1.1M
2023-11-07 2,563.33 2,569.33 2,511.33 2,512.00 0.9M
2023-11-06 2,597.33 2,601.00 2,546.00 2,558.66 0.9M
2023-11-02 2,633.33 2,637.66 2,569.00 2,571.66 0.6M
2023-11-01 2,601.33 2,627.33 2,601.33 2,620.33 0.9M
2023-10-31 2,548.66 2,577.00 2,545.00 2,573.00 0.9M
2023-10-30 2,556.66 2,561.33 2,527.33 2,538.33 0.8M
2023-10-27 2,526.66 2,568.00 2,523.33 2,563.66 0.7M
2023-10-26 2,500.00 2,515.33 2,498.00 2,511.00 0.6M
2023-10-25 2,534.00 2,550.00 2,513.33 2,514.33 0.8M
2023-10-24 2,531.00 2,536.33 2,493.33 2,528.66 0.8M
2023-10-23 2,528.33 2,561.00 2,528.33 2,539.66 0.7M
2023-10-20 2,534.66 2,543.66 2,519.66 2,526.66 0.6M
2023-10-19 2,526.33 2,558.33 2,517.00 2,548.66 0.6M
2023-10-18 2,563.00 2,563.33 2,538.66 2,560.33 0.6M
2023-10-17 2,566.66 2,576.00 2,543.33 2,564.00 0.8M
2023-10-16 2,568.00 2,575.66 2,543.00 2,558.00 0.6M
2023-10-13 2,588.33 2,600.00 2,561.66 2,573.00 1.0M
2023-10-12 2,584.33 2,625.66 2,577.66 2,624.33 1.0M
2023-10-11 2,551.66 2,591.00 2,548.66 2,578.66 0.9M
2023-10-10 2,593.33 2,603.00 2,583.66 2,590.66 0.7M
2023-10-06 2,547.66 2,575.33 2,544.66 2,556.33 0.8M
2023-10-05 2,515.33 2,563.00 2,515.33 2,554.66 0.9M
2023-10-04 2,529.33 2,539.66 2,498.00 2,505.66 1.0M
2023-10-03 2,585.00 2,593.33 2,531.33 2,542.33 0.9M
2023-10-02 2,601.33 2,640.00 2,584.66 2,589.33 0.8M
2023-09-29 2,615.66 2,622.00 2,593.33 2,601.00 1.2M
2023-09-28 2,620.00 2,642.33 2,594.33 2,606.66 1.2M
2023-09-27 2,596.66 2,641.33 2,589.33 2,638.00 1.2M
2023-09-26 2,620.33 2,626.33 2,598.00 2,610.00 0.8M
2023-09-25 2,630.00 2,639.66 2,604.66 2,626.33 0.7M
2023-09-22 2,584.66 2,631.66 2,576.33 2,620.33 1.3M
2023-09-21 2,609.66 2,622.66 2,593.66 2,600.00 0.9M
2023-09-20 2,604.33 2,622.00 2,598.66 2,600.66 1.2M
2023-09-19 2,569.33 2,604.33 2,559.00 2,590.00 1.3M
2023-09-15 2,578.33 2,615.66 2,570.00 2,597.66 1.9M
2023-09-14 2,566.66 2,566.66 2,535.33 2,561.00 1.3M
2023-09-13 2,525.66 2,563.00 2,525.66 2,554.66 1.6M
2023-09-12 2,466.66 2,512.66 2,455.00 2,509.00 1.8M
2023-09-11 2,517.66 2,522.00 2,468.00 2,477.33 1.2M
2023-09-08 2,507.66 2,524.00 2,496.66 2,503.66 1.4M
2023-09-07 2,538.66 2,541.66 2,521.00 2,527.33 1.1M
2023-09-06 2,573.00 2,584.00 2,534.33 2,538.00 1.5M
2023-09-05 2,600.00 2,603.00 2,567.33 2,577.00 0.7M
2023-09-04 2,578.33 2,609.00 2,577.33 2,596.66 1.3M
2023-09-01 2,523.00 2,557.33 2,515.66 2,544.33 1.1M
2023-08-31 2,533.66 2,553.33 2,519.33 2,523.00 1.5M
2023-08-30 2,522.33 2,553.33 2,521.33 2,540.66 1.1M
2023-08-29 2,493.66 2,525.33 2,491.66 2,519.00 1.1M
2023-08-28 2,462.33 2,491.33 2,459.00 2,486.00 0.8M
2023-08-25 2,442.00 2,459.00 2,425.66 2,437.66 1.2M
2023-08-24 2,439.00 2,466.33 2,436.00 2,458.66 0.7M
2023-08-23 2,455.66 2,460.66 2,441.33 2,460.00 0.8M
2023-08-22 2,408.66 2,460.33 2,405.33 2,456.33 1.4M
2023-08-21 2,444.00 2,471.66 2,422.33 2,423.33 1.3M
2023-08-18 2,450.00 2,457.66 2,424.33 2,443.66 1.8M
2023-08-17 2,500.00 2,509.00 2,484.33 2,498.33 1.5M
2023-08-16 2,550.00 2,550.00 2,511.00 2,514.33 1.7M
2023-08-15 2,594.00 2,611.00 2,580.00 2,597.00 1.1M
2023-08-14 2,633.33 2,640.00 2,581.33 2,592.33 1.6M
2023-08-10 2,648.00 2,656.00 2,577.00 2,637.00 2.4M
2023-08-09 2,762.00 2,787.66 2,757.66 2,787.33 0.8M
2023-08-08 2,762.00 2,792.66 2,762.00 2,791.66 0.8M
2023-08-07 2,710.00 2,743.00 2,682.33 2,743.00 0.8M
2023-08-04 2,685.66 2,728.00 2,684.00 2,720.00 0.8M
2023-08-03 2,749.00 2,756.33 2,699.00 2,706.33 1.1M
2023-08-02 2,776.66 2,798.00 2,756.00 2,764.66 0.7M
2023-08-01 2,772.33 2,803.66 2,766.66 2,801.66 0.7M
2023-07-31 2,783.33 2,805.33 2,760.00 2,778.33 1.2M
2023-07-28 2,740.00 2,768.66 2,719.00 2,764.66 2.8M
2023-07-27 2,742.66 2,775.33 2,738.00 2,770.33 0.8M
2023-07-26 2,742.00 2,753.00 2,718.66 2,751.33 0.7M
2023-07-25 2,747.00 2,765.00 2,740.00 2,757.33 0.8M
2023-07-24 2,732.00 2,747.33 2,725.33 2,740.00 0.6M
2023-07-21 2,721.66 2,728.33 2,703.00 2,723.33 0.7M
2023-07-20 2,728.00 2,749.66 2,716.00 2,721.66 0.6M
2023-07-19 2,709.00 2,727.66 2,694.33 2,727.66 0.8M
2023-07-18 2,693.66 2,706.00 2,678.00 2,695.00 0.6M
2023-07-14 2,688.66 2,722.66 2,675.66 2,691.66 1.0M
2023-07-13 2,672.00 2,701.00 2,663.66 2,689.00 0.7M
2023-07-12 2,706.33 2,706.33 2,671.00 2,689.00 0.6M
2023-07-11 2,716.33 2,726.33 2,688.66 2,702.00 1.0M
2023-07-10 2,692.66 2,713.00 2,680.33 2,689.66 1.0M
2023-07-07 2,687.00 2,709.33 2,663.33 2,690.00 0.9M
2023-07-06 2,709.00 2,737.66 2,693.66 2,714.00 0.9M
2023-07-05 2,707.00 2,732.33 2,691.33 2,731.33 1.1M
2023-07-04 2,728.00 2,735.33 2,698.33 2,708.66 1.0M
2023-07-03 2,712.66 2,739.66 2,711.66 2,733.66 0.9M
2023-06-30 2,717.00 2,724.33 2,682.00 2,701.33 1.1M
2023-06-29 2,762.66 2,780.00 2,731.33 2,736.33 0.9M
2023-06-28 2,765.00 2,812.66 2,759.33 2,812.66 1.1M
2023-06-27 2,770.66 2,781.00 2,744.00 2,771.00 0.8M
2023-06-26 2,781.66 2,790.00 2,751.33 2,770.66 0.6M
2023-06-23 2,809.00 2,826.00 2,756.66 2,777.33 0.8M
2023-06-22 2,798.33 2,833.00 2,798.33 2,819.66 0.9M
2023-06-21 2,718.00 2,785.66 2,710.00 2,767.00 1.0M
2023-06-20 2,762.33 2,767.00 2,744.00 2,764.66 0.8M
2023-06-19 2,812.33 2,823.33 2,751.00 2,766.00 1.2M
2023-06-16 2,776.00 2,813.66 2,763.33 2,808.00 1.8M
2023-06-15 2,767.00 2,786.66 2,750.66 2,780.66 1.1M
2023-06-14 2,738.33 2,756.66 2,719.33 2,755.00 1.0M
2023-06-13 2,700.00 2,732.00 2,696.66 2,724.00 1.0M
2023-06-12 2,706.66 2,719.33 2,680.33 2,698.33 0.9M
2023-06-09 2,701.66 2,713.33 2,676.33 2,688.33 1.4M
2023-06-08 2,722.00 2,722.33 2,688.33 2,707.66 0.9M
2023-06-07 2,761.00 2,761.00 2,713.66 2,716.66 1.6M
2023-06-06 2,690.00 2,735.00 2,679.33 2,733.66 0.9M
2023-06-05 2,697.66 2,716.66 2,688.33 2,714.33 0.9M
2023-06-02 2,660.00 2,673.33 2,640.00 2,666.66 0.9M
2023-06-01 2,630.00 2,653.33 2,623.33 2,640.00 0.9M
2023-05-31 2,673.33 2,696.66 2,610.00 2,610.00 4.2M
2023-05-30 2,726.66 2,743.33 2,690.00 2,693.33 0.6M
2023-05-29 2,756.66 2,763.33 2,733.33 2,740.00 0.7M
2023-05-26 2,770.00 2,770.00 2,726.66 2,733.33 1.0M
2023-05-25 2,760.00 2,783.33 2,740.00 2,776.66 0.7M
2023-05-24 2,803.33 2,810.00 2,766.66 2,780.00 0.7M
2023-05-23 2,793.33 2,823.33 2,753.33 2,773.33 1.0M
2023-05-22 2,766.66 2,783.33 2,753.33 2,783.33 0.9M
2023-05-19 2,740.00 2,786.66 2,733.33 2,766.66 1.1M
2023-05-18 2,766.66 2,766.66 2,700.00 2,720.00 1.1M
2023-05-17 2,720.00 2,750.00 2,710.00 2,746.66 0.9M
2023-05-16 2,716.66 2,736.66 2,696.66 2,713.33 1.1M
2023-05-15 2,753.33 2,760.00 2,640.00 2,696.66 1.6M
2023-05-12 2,780.00 2,790.00 2,743.33 2,763.33 1.3M
2023-05-11 2,740.00 2,763.33 2,733.33 2,763.33 0.7M
2023-05-10 2,740.00 2,770.00 2,723.33 2,766.66 0.9M
2023-05-09 2,750.00 2,763.33 2,733.33 2,743.33 1.0M
2023-05-08 2,710.00 2,743.33 2,700.00 2,720.00 1.0M
2023-05-02 2,696.66 2,720.00 2,686.66 2,706.66 0.9M
2023-05-01 2,666.66 2,703.33 2,666.66 2,683.33 0.8M
2023-04-28 2,613.33 2,653.33 2,613.33 2,653.33 0.9M
2023-04-27 2,600.00 2,620.00 2,593.33 2,610.00 0.7M
2023-04-26 2,613.33 2,630.00 2,590.00 2,606.66 0.7M
2023-04-25 2,656.66 2,660.00 2,630.00 2,633.33 0.5M
2023-04-24 2,640.00 2,650.00 2,610.00 2,620.00 0.4M
2023-04-21 2,610.00 2,653.33 2,603.33 2,636.66 0.7M
2023-04-20 2,600.00 2,640.00 2,600.00 2,610.00 1.0M
2023-04-19 2,576.66 2,626.66 2,566.66 2,610.00 0.9M
2023-04-18 2,583.33 2,586.66 2,556.66 2,560.00 0.9M
2023-04-17 2,590.00 2,600.00 2,566.66 2,576.66 0.6M
2023-04-14 2,543.33 2,573.33 2,540.00 2,573.33 1.3M
2023-04-13 2,623.33 2,630.00 2,590.00 2,593.33 0.7M
2023-04-12 2,576.66 2,613.33 2,573.33 2,596.66 0.8M
2023-04-11 2,553.33 2,613.33 2,553.33 2,576.66 0.9M
2023-04-10 2,553.33 2,560.00 2,533.33 2,540.00 0.5M
2023-04-07 2,536.66 2,546.66 2,526.66 2,536.66 0.6M
2023-04-06 2,570.00 2,580.00 2,536.66 2,546.66 0.8M
2023-04-05 2,610.00 2,633.33 2,556.66 2,566.66 1.1M
2023-04-04 2,666.66 2,666.66 2,620.00 2,626.66 1.3M
2023-04-03 2,623.33 2,680.00 2,620.00 2,680.00 1.0M
2023-03-31 2,683.33 2,690.00 2,653.33 2,656.66 1.2M
2023-03-30 2,666.66 2,693.33 2,656.66 2,680.00 0.7M
2023-03-29 2,613.33 2,666.66 2,603.33 2,666.66 1.0M
2023-03-28 2,630.00 2,640.00 2,580.00 2,603.33 1.2M
2023-03-27 2,566.66 2,590.00 2,550.00 2,583.33 0.8M
2023-03-24 2,546.66 2,553.33 2,520.00 2,530.00 0.8M
2023-03-23 2,540.00 2,563.33 2,506.66 2,550.00 0.8M
2023-03-22 2,546.66 2,546.66 2,510.00 2,533.33 0.7M
2023-03-20 2,580.00 2,580.00 2,490.00 2,500.00 0.8M
2023-03-17 2,576.66 2,603.33 2,560.00 2,600.00 1.2M
2023-03-16 2,523.33 2,563.33 2,520.00 2,546.66 0.9M
2023-03-15 2,566.66 2,566.66 2,543.33 2,563.33 0.9M
2023-03-14 2,546.66 2,560.00 2,530.00 2,546.66 1.2M
2023-03-13 2,620.00 2,633.33 2,583.33 2,596.66 0.5M
2023-03-10 2,650.00 2,666.66 2,623.33 2,626.66 1.0M
2023-03-09 2,656.66 2,683.33 2,653.33 2,660.00 0.6M
2023-03-08 2,630.00 2,650.00 2,626.66 2,643.33 0.6M
2023-03-07 2,600.00 2,640.00 2,600.00 2,636.66 0.6M
2023-03-06 2,633.33 2,643.33 2,613.33 2,616.66 0.5M
2023-03-03 2,610.00 2,623.33 2,576.66 2,620.00 0.9M
2023-03-02 2,576.66 2,620.00 2,576.66 2,606.66 0.8M
2023-03-01 2,570.00 2,613.33 2,563.33 2,576.66 1.3M
2023-02-28 2,560.00 2,590.00 2,523.33 2,533.33 1.3M
2023-02-27 2,553.33 2,556.66 2,526.66 2,553.33 0.5M
2023-02-24 2,543.33 2,560.00 2,526.66 2,550.00 0.7M
2023-02-22 2,543.33 2,566.66 2,526.66 2,540.00 0.9M
2023-02-21 2,536.66 2,550.00 2,523.33 2,546.66 0.6M
2023-02-20 2,530.00 2,553.33 2,516.66 2,553.33 0.8M
2023-02-17 2,500.00 2,523.33 2,493.33 2,513.33 1.0M
2023-02-16 2,456.66 2,490.00 2,456.66 2,473.33 0.8M
2023-02-15 2,486.66 2,506.66 2,443.33 2,446.66 1.0M
2023-02-14 2,476.66 2,483.33 2,453.33 2,473.33 0.6M
2023-02-13 2,476.66 2,483.33 2,443.33 2,476.66 0.4M
2023-02-10 2,466.66 2,486.66 2,453.33 2,486.66 0.6M
2023-02-09 2,466.66 2,473.33 2,460.00 2,466.66 0.4M
2023-02-08 2,516.66 2,516.66 2,480.00 2,493.33 0.5M
2023-02-07 2,490.00 2,506.66 2,483.33 2,503.33 0.7M
2023-02-06 2,500.00 2,503.33 2,466.66 2,476.66 0.5M
2023-02-03 2,463.33 2,493.33 2,450.00 2,483.33 0.5M
2023-02-02 2,516.66 2,516.66 2,456.66 2,456.66 0.4M
2023-02-01 2,516.66 2,523.33 2,483.33 2,483.33 0.5M
2023-01-31 2,493.33 2,506.66 2,483.33 2,503.33 0.8M
2023-01-30 2,463.33 2,486.66 2,460.00 2,476.66 0.8M
2023-01-27 2,473.33 2,476.66 2,440.00 2,453.33 0.5M
2023-01-26 2,456.66 2,466.66 2,450.00 2,460.00 0.5M
2023-01-25 2,440.00 2,450.00 2,423.33 2,450.00 0.5M
2023-01-24 2,426.66 2,450.00 2,416.66 2,446.66 0.5M
2023-01-23 2,410.00 2,420.00 2,390.00 2,410.00 0.5M
2023-01-20 2,400.00 2,400.00 2,366.66 2,386.66 0.5M
2023-01-19 2,393.33 2,403.33 2,370.00 2,383.33 0.7M
2023-01-18 2,383.33 2,420.00 2,370.00 2,420.00 0.8M
2023-01-17 2,356.66 2,390.00 2,346.66 2,383.33 0.7M
2023-01-16 2,390.00 2,393.33 2,350.00 2,353.33 0.9M
2023-01-13 2,393.33 2,416.66 2,393.33 2,410.00 0.7M
2023-01-12 2,423.33 2,430.00 2,400.00 2,406.66 0.8M
2023-01-11 2,396.66 2,416.66 2,396.66 2,413.33 0.8M
2023-01-10 2,416.66 2,430.00 2,396.66 2,400.00 0.8M
2023-01-06 2,400.00 2,423.33 2,396.66 2,400.00 0.6M
2023-01-05 2,436.66 2,440.00 2,386.66 2,403.33 0.8M
2023-01-04 2,486.66 2,486.66 2,420.00 2,420.00 1.0M