So-net無料ブログ作成

9792 ニチイ学館 株価一覧& csvダウンロード【2017年度】

9792 ニチイ学館 の2017年度の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。また株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


株価一覧& csvダウンロードは、姉妹サイトの株vadaに統一しました。
最新の記事は、株vedaの 9792 ニチイ学館 株価一覧& csvダウンロード【2017年度】 をご利用ください。
よろしくお願いします。m(_ _)m

csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/11/101301 (09:00)1370 (10:01)1293 (09:00)1360 (15:00)704000
2017/11/091360 (09:18)1450 (09:19)1304 (14:29)1312 (15:00)2709400
2017/11/081150 (09:00)1150 (09:00)1131 (09:15)1150 (15:00)168500
2017/11/071158 (09:00)1159 (10:30)1143 (09:09)1154 (15:00)108400
2017/11/061147 (09:00)1155 (11:20)1141 (09:00)1150 (15:00)101200
2017/11/021150 (09:00)1158 (11:05)1141 (09:02)1152 (15:00)114400
2017/11/011174 (09:00)1174 (09:00)1138 (12:50)1149 (15:00)259600
2017/10/311183 (09:00)1184 (09:00)1157 (11:25)1165 (15:00)197500
2017/10/301184 (09:00)1219 (10:41)1181 (09:02)1188 (15:00)305400
2017/10/271180 (09:00)1181 (09:02)1170 (09:19)1178 (15:00)90300
2017/10/261159 (09:00)1193 (10:03)1159 (09:00)1177 (15:00)177800
2017/10/251162 (09:00)1168 (12:37)1151 (09:21)1154 (15:00)133900
2017/10/241150 (09:00)1166 (11:29)1147 (09:00)1159 (15:00)139600
2017/10/231145 (09:00)1152 (14:14)1135 (09:54)1147 (15:00)101400
2017/10/201143 (09:00)1146 (09:00)1137 (09:28)1141 (15:00)87900
2017/10/191147 (09:00)1154 (10:13)1145 (09:11)1152 (15:00)81400
2017/10/181152 (09:00)1156 (09:00)1143 (12:41)1151 (15:00)88800
2017/10/171150 (09:00)1156 (12:34)1148 (09:38)1153 (15:00)95400
2017/10/161150 (09:00)1162 (09:02)1145 (10:42)1148 (15:00)145400
2017/10/131139 (09:00)1147 (13:15)1134 (09:00)1147 (15:00)112300
2017/10/121128 (09:00)1144 (09:48)1127 (09:00)1138 (15:00)139300
2017/10/111113 (09:00)1126 (11:01)1108 (09:13)1123 (15:00)133600
2017/10/101117 (09:00)1129 (09:21)1115 (14:50)1115 (15:00)164100
2017/10/061138 (09:00)1146 (09:04)1115 (13:06)1121 (15:00)216500
2017/10/051159 (09:00)1161 (09:05)1135 (14:55)1138 (15:00)110000
2017/10/041166 (09:00)1167 (09:10)1158 (14:13)1159 (15:00)83800
2017/10/031172 (09:00)1175 (09:05)1161 (11:25)1166 (15:00)91700
2017/10/021163 (09:00)1169 (11:20)1156 (10:16)1169 (15:00)105900
2017/09/291155 (09:00)1162 (14:24)1151 (10:17)1159 (15:00)54100
2017/09/281148 (09:00)1163 (14:25)1140 (09:06)1161 (15:00)122800
2017/09/271154 (09:00)1159 (09:00)1133 (10:05)1141 (15:00)80600
2017/09/261146 (09:00)1156 (10:50)1146 (09:00)1155 (15:00)95300
2017/09/251144 (09:00)1153 (14:59)1139 (09:04)1152 (15:00)97100
2017/09/221157 (09:00)1157 (09:00)1137 (13:10)1140 (15:00)100600
2017/09/211159 (09:00)1169 (09:27)1149 (14:55)1153 (15:00)110900
2017/09/201193 (09:00)1193 (09:00)1146 (13:26)1147 (15:00)222600
2017/09/191200 (09:00)1211 (09:00)1191 (12:55)1196 (15:00)171300
2017/09/151175 (09:00)1195 (10:10)1173 (09:00)1184 (15:00)150500
2017/09/141182 (09:00)1193 (10:06)1175 (14:59)1176 (15:00)64000
2017/09/131195 (09:00)1196 (13:06)1185 (11:07)1189 (15:00)78200
2017/09/121187 (09:00)1198 (14:57)1174 (12:30)1195 (15:00)156200
2017/09/111178 (09:00)1186 (09:11)1175 (12:41)1179 (15:00)80500
2017/09/081174 (09:00)1182 (09:01)1164 (14:29)1174 (15:00)125200
2017/09/071158 (09:00)1180 (10:12)1155 (09:07)1173 (15:00)152100
2017/09/061150 (09:00)1169 (09:32)1134 (14:58)1137 (15:00)297700
2017/09/051183 (09:00)1190 (09:07)1151 (14:58)1154 (15:00)122200
2017/09/041199 (09:00)1206 (09:04)1179 (10:22)1183 (15:00)156400
2017/09/011191 (09:00)1213 (13:08)1191 (09:00)1212 (15:00)154800
2017/08/311182 (09:00)1190 (12:39)1171 (09:18)1185 (15:00)134200
2017/08/301170 (09:00)1187 (09:10)1170 (09:00)1182 (15:00)144600
2017/08/291155 (09:00)1165 (14:12)1145 (10:38)1162 (15:00)121500
2017/08/281138 (09:00)1158 (14:55)1134 (09:00)1157 (15:00)122000
2017/08/251156 (09:00)1156 (09:00)1133 (14:59)1134 (15:00)106900
2017/08/241155 (09:00)1168 (09:01)1147 (10:37)1150 (15:00)107400
2017/08/231175 (09:00)1178 (09:03)1153 (12:38)1159 (15:00)132600
2017/08/221144 (09:00)1168 (14:59)1137 (09:00)1166 (15:00)175700
2017/08/211140 (09:00)1153 (09:02)1126 (13:24)1138 (15:00)260700
2017/08/181135 (09:00)1139 (09:56)1121 (09:00)1131 (15:00)286000
2017/08/171164 (09:00)1176 (09:34)1143 (14:56)1147 (15:00)277000
2017/08/161206 (09:00)1211 (09:26)1164 (14:28)1164 (15:00)310400
2017/08/151244 (09:00)1244 (09:00)1205 (12:31)1215 (15:00)171200
2017/08/141241 (09:00)1248 (09:01)1225 (09:10)1245 (15:00)271800
2017/08/101175 (09:00)1257 (09:30)1175 (09:00)1237 (15:00)524700
2017/08/091170 (09:00)1170 (09:00)1137 (09:50)1159 (15:00)186900
2017/08/081175 (09:00)1179 (09:08)1152 (12:44)1164 (15:00)106600
2017/08/071164 (09:00)1178 (10:45)1154 (09:14)1173 (15:00)143200
2017/08/041148 (09:00)1165 (11:09)1138 (09:13)1157 (15:00)191900
2017/08/031131 (09:00)1143 (09:57)1131 (09:00)1141 (15:00)92300
2017/08/021140 (09:00)1153 (13:49)1132 (09:35)1140 (15:00)152300
2017/08/011150 (09:00)1151 (09:00)1120 (12:34)1135 (15:00)132400
2017/07/311151 (09:00)1160 (09:04)1145 (12:30)1154 (15:00)125100
2017/07/281156 (09:00)1160 (09:00)1140 (09:16)1152 (15:00)139900
2017/07/271127 (09:00)1161 (14:07)1124 (09:36)1155 (15:00)243800
2017/07/261129 (09:00)1129 (09:00)1115 (09:09)1120 (15:00)124800
2017/07/251145 (09:00)1154 (09:02)1134 (13:14)1135 (15:00)121300
2017/07/241138 (09:00)1147 (09:08)1131 (13:26)1140 (15:00)139200
2017/07/211144 (09:00)1150 (09:08)1126 (10:27)1143 (15:00)185800
2017/07/201141 (09:00)1157 (12:56)1138 (09:00)1146 (15:00)145000
2017/07/191121 (09:00)1150 (10:10)1121 (09:00)1135 (15:00)186700
2017/07/181116 (09:00)1137 (09:45)1114 (14:59)1115 (15:00)228200
2017/07/141127 (09:00)1136 (09:02)1111 (12:48)1114 (15:00)194400
2017/07/131120 (09:00)1145 (10:41)1120 (09:00)1131 (15:00)154500
2017/07/121118 (09:00)1133 (09:03)1111 (14:58)1114 (15:00)171900
2017/07/111109 (09:00)1132 (10:37)1109 (09:00)1126 (15:00)120300
2017/07/101111 (09:00)1118 (12:37)1102 (09:04)1110 (15:00)140800
2017/07/071110 (09:00)1122 (12:59)1105 (09:00)1111 (15:00)170200
2017/07/061122 (09:00)1123 (09:00)1109 (12:51)1114 (15:00)175400
2017/07/051127 (09:00)1136 (09:00)1115 (10:40)1121 (15:00)188400
2017/07/041144 (09:00)1146 (09:08)1124 (14:13)1127 (15:00)171600
2017/07/031120 (09:00)1136 (12:31)1118 (09:00)1131 (15:00)222700
2017/06/301122 (09:00)1125 (09:01)1112 (12:43)1115 (15:00)178000
2017/06/291129 (09:00)1147 (09:09)1128 (12:30)1136 (15:00)177000
2017/06/281150 (09:00)1157 (09:07)1116 (12:47)1125 (15:00)271200
2017/06/271133 (09:00)1156 (12:30)1133 (09:00)1154 (15:00)197400
2017/06/261120 (09:00)1145 (12:58)1120 (09:00)1142 (15:00)145300
2017/06/231150 (09:00)1155 (09:29)1125 (14:59)1129 (15:00)227900
2017/06/221132 (09:00)1163 (09:18)1131 (09:00)1146 (15:00)194600
2017/06/211135 (09:00)1143 (11:17)1124 (14:30)1127 (15:00)237300
2017/06/201121 (09:00)1157 (12:54)1118 (09:00)1138 (15:00)299100
2017/06/191095 (09:00)1133 (10:30)1095 (09:00)1117 (15:00)283100
2017/06/161120 (09:00)1120 (09:00)1083 (14:41)1087 (15:00)342500
2017/06/151070 (09:00)1124 (11:21)1068 (09:00)1107 (15:00)677600
2017/06/141080 (09:00)1083 (09:01)1055 (11:13)1055 (15:00)178700
2017/06/131064 (09:00)1082 (12:56)1055 (09:08)1079 (15:00)181900
2017/06/121044 (09:00)1069 (14:16)1044 (09:00)1063 (15:00)182900
2017/06/091048 (09:00)1062 (10:22)1044 (09:24)1054 (15:00)183700
2017/06/081059 (09:00)1067 (10:12)1042 (14:58)1045 (15:00)278300
2017/06/071044 (09:00)1067 (14:14)1044 (09:00)1060 (15:00)205100
2017/06/061077 (09:00)1079 (09:00)1054 (14:46)1055 (15:00)132100
2017/06/051054 (09:00)1083 (14:06)1051 (09:10)1075 (15:00)283000
2017/06/021063 (09:00)1067 (09:16)1048 (12:48)1057 (15:00)267000
2017/06/011057 (09:00)1068 (09:29)1050 (09:08)1056 (15:00)238500
2017/05/311045 (09:00)1064 (14:17)1042 (12:39)1059 (15:00)382800
2017/05/301051 (09:00)1066 (09:32)1044 (10:40)1050 (15:00)209500
2017/05/291046 (09:00)1064 (14:43)1041 (09:25)1060 (15:00)284200
2017/05/261054 (09:00)1060 (09:01)1034 (13:04)1046 (15:00)263700
2017/05/251027 (09:00)1059 (14:53)1026 (09:00)1055 (15:00)595900
2017/05/241034 (09:00)1041 (10:00)1022 (14:32)1023 (15:00)408400
2017/05/231002 (09:00)1034 (09:40)1000 (09:00)1028 (15:00)503300
2017/05/221001 (09:00)1007 (12:56)997 (09:00)1002 (15:00)194800
2017/05/19989 (09:00)1008 (09:23)988 (09:01)1001 (15:00)316900
2017/05/18970 (09:00)990 (14:17)970 (09:00)990 (15:00)209000
2017/05/17978 (09:00)988 (14:19)967 (09:01)983 (15:00)325500
2017/05/16986 (09:00)1000 (09:38)979 (11:14)982 (15:00)576800
2017/05/15985 (09:15)1012 (09:22)973 (09:37)988 (15:00)1403400
2017/05/12881 (09:00)895 (14:58)877 (09:01)895 (15:00)91000
2017/05/11890 (09:00)896 (13:20)882 (09:40)889 (15:00)152700
2017/05/10880 (09:00)895 (10:24)878 (09:00)895 (15:00)155000
2017/05/09880 (09:00)880 (09:00)869 (11:20)880 (15:00)99700
2017/05/08861 (09:00)882 (14:36)861 (09:00)881 (15:00)200500
2017/05/02853 (09:00)857 (09:31)848 (09:02)854 (15:00)67700
2017/05/01845 (09:00)853 (14:58)834 (09:34)852 (15:00)97800
2017/04/28860 (09:03)864 (09:03)841 (11:20)845 (15:00)167400
2017/04/27822 (09:00)832 (14:59)819 (09:15)830 (15:00)58400
2017/04/26821 (09:00)827 (09:42)818 (09:00)822 (15:00)58600
2017/04/25812 (09:00)818 (14:26)809 (09:05)816 (15:00)49100
2017/04/24818 (09:00)818 (09:00)809 (09:21)812 (15:00)51000
2017/04/21802 (09:00)810 (14:58)796 (09:55)805 (15:00)63100
2017/04/20806 (09:00)806 (09:00)796 (14:55)797 (15:00)51700
2017/04/19800 (09:00)808 (12:47)797 (09:22)802 (15:00)53000
2017/04/18810 (09:00)813 (09:02)800 (14:45)803 (15:00)52900
2017/04/17795 (09:00)801 (09:25)790 (09:55)798 (15:00)50600
2017/04/14798 (09:00)799 (09:00)790 (09:14)795 (15:00)68000
2017/04/13801 (09:00)805 (09:03)798 (09:46)801 (15:00)60200
2017/04/12805 (09:00)811 (09:23)802 (12:58)808 (15:00)56300
2017/04/11819 (09:00)820 (09:10)811 (09:51)814 (15:00)85800
2017/04/10828 (09:00)831 (09:28)818 (14:48)820 (15:00)68800
2017/04/07810 (09:00)825 (09:17)810 (09:00)820 (15:00)76300
2017/04/06820 (09:00)826 (09:01)807 (14:49)808 (15:00)102400
2017/04/05821 (09:00)833 (09:29)818 (14:14)820 (15:00)92200
2017/04/04840 (09:00)843 (09:33)819 (13:16)821 (15:00)133300
2017/04/03848 (09:00)861 (10:00)836 (14:59)836 (15:00)211100

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は9792-2017.csvです。
スポンサーリンク

会社概要 ニチイ学館


【事業10】介護首位、医療事務受託

スポンサーリンク

9792 ニチイ学館の関連記事


9792 ニチイ学館
9792 ニチイ学館 株価チャート【2017年度】
9792 ニチイ学館 株価一覧& csvダウンロード【2017年度】

nice!(0) 

nice! 0

nice!の受付は締め切りました