Comparing Back to the side-by-side chart ↗
Nissui Corporation（1332.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1098.00 | 1109.50 | 1096.50 | 1108.00 | +0.91% | 1,722,800 |
| 2026-10-15 | 1090.00 | 1103.00 | 1083.50 | 1098.00 | +1.67% | 2,025,500 |
| 2026-10-14 | 1088.00 | 1091.00 | 1076.00 | 1080.00 | -0.92% | 1,947,700 |
| 2026-10-13 | 1089.00 | 1096.00 | 1080.50 | 1090.00 | +0.46% | 1,639,000 |
| 2026-10-09 | 1090.50 | 1094.50 | 1078.00 | 1085.00 | +0.23% | 2,519,700 |
| 2026-10-08 | 1096.00 | 1099.50 | 1065.00 | 1082.50 | -2.17% | 2,192,200 |
| 2026-10-07 | 1104.00 | 1117.50 | 1103.50 | 1106.50 | +0.23% | 1,328,400 |
| 2026-10-06 | 1102.00 | 1107.50 | 1095.50 | 1104.00 | +0.23% | 1,123,000 |
| 2026-10-05 | 1100.00 | 1108.00 | 1092.50 | 1101.50 | +0.32% | 1,447,200 |
| 2026-10-02 | 1106.00 | 1110.50 | 1095.00 | 1098.00 | -1.83% | 3,024,900 |
| 2026-10-01 | 1119.00 | 1125.00 | 1105.50 | 1118.50 | -0.04% | 1,848,700 |
| 2026-09-30 | 1115.50 | 1122.50 | 1100.00 | 1119.00 | +0.18% | 2,345,800 |
| 2026-09-29 | 1135.00 | 1140.00 | 1114.00 | 1117.00 | -2.83% | 2,007,900 |
| 2026-09-28 | 1165.50 | 1165.50 | 1149.00 | 1149.50 | -0.73% | 1,814,700 |
| 2026-09-25 | 1160.00 | 1163.00 | 1149.50 | 1158.00 | +0.13% | 1,820,600 |
| 2026-09-24 | 1160.50 | 1166.50 | 1150.50 | 1156.50 | -0.56% | 2,123,300 |
| 2026-09-18 | 1185.00 | 1190.50 | 1161.50 | 1163.00 | -3.49% | 3,429,000 |
| 2026-09-17 | 1190.00 | 1205.00 | 1190.00 | 1205.00 | +1.56% | 1,379,100 |
| 2026-09-16 | 1191.00 | 1200.50 | 1186.50 | 1186.50 | -0.25% | 1,311,200 |
| 2026-09-15 | 1210.00 | 1212.00 | 1185.50 | 1189.50 | -1.25% | 1,008,000 |
| 2026-09-14 | 1180.00 | 1207.00 | 1175.00 | 1204.50 | +2.95% | 1,918,800 |
| 2026-09-11 | 1164.50 | 1173.00 | 1158.50 | 1170.00 | -1.02% | 1,775,500 |
| 2026-09-10 | 1181.00 | 1184.00 | 1174.00 | 1182.00 | -0.30% | 1,518,800 |
| 2026-09-09 | 1190.00 | 1199.50 | 1181.00 | 1185.50 | -1.45% | 2,002,900 |
| 2026-09-08 | 1212.00 | 1215.50 | 1198.00 | 1203.00 | -0.46% | 1,733,200 |
| 2026-09-07 | 1222.00 | 1230.50 | 1208.50 | 1208.50 | -1.71% | 2,587,600 |
| 2026-09-04 | 1277.00 | 1278.50 | 1229.50 | 1229.50 | -4.24% | 2,855,800 |
| 2026-09-03 | 1289.00 | 1294.50 | 1264.00 | 1284.00 | -0.39% | 2,171,100 |
| 2026-09-02 | 1273.50 | 1289.00 | 1270.00 | 1289.00 | +0.51% | 1,705,300 |
| 2026-09-01 | 1270.50 | 1288.50 | 1270.50 | 1282.50 | +0.55% | 1,163,100 |
| 2026-08-31 | 1271.00 | 1281.00 | 1265.00 | 1275.50 | -0.20% | 1,607,700 |
| 2026-08-28 | 1286.00 | 1296.50 | 1277.50 | 1278.00 | -1.31% | 1,752,500 |
| 2026-08-27 | 1295.00 | 1316.00 | 1290.50 | 1295.00 | -0.15% | 1,314,000 |
| 2026-08-26 | 1299.50 | 1307.00 | 1295.00 | 1297.00 | +0.08% | 965,600 |
| 2026-08-25 | 1300.00 | 1307.50 | 1292.00 | 1296.00 | +0.35% | 1,019,500 |
| 2026-08-24 | 1305.00 | 1309.50 | 1285.50 | 1291.50 | -1.03% | 1,021,600 |
| 2026-08-21 | 1295.00 | 1305.00 | 1288.50 | 1305.00 | +0.23% | 895,300 |
| 2026-08-20 | 1300.50 | 1307.00 | 1290.00 | 1302.00 | +1.32% | 1,393,400 |
| 2026-08-19 | 1309.50 | 1313.00 | 1275.00 | 1285.00 | -0.85% | 1,127,000 |
| 2026-08-18 | 1283.00 | 1296.00 | 1273.00 | 1296.00 | +0.31% | 1,222,100 |
| 2026-08-17 | 1317.50 | 1320.50 | 1287.50 | 1292.00 | -1.37% | 1,227,000 |
| 2026-08-14 | 1288.50 | 1316.00 | 1270.50 | 1310.00 | +3.60% | 2,011,000 |
| 2026-08-13 | 1263.00 | 1269.50 | 1248.50 | 1264.50 | +0.52% | 1,524,000 |
| 2026-08-12 | 1250.50 | 1265.50 | 1246.00 | 1258.00 | +0.60% | 1,263,200 |
| 2026-08-10 | 1256.00 | 1261.50 | 1234.50 | 1250.50 | +0.24% | 1,536,900 |
| 2026-08-07 | 1258.50 | 1269.50 | 1239.00 | 1247.50 | -1.23% | 1,519,200 |
| 2026-08-06 | 1227.00 | 1276.00 | 1208.00 | 1263.00 | +4.08% | 3,560,000 |
| 2026-08-05 | 1218.00 | 1226.50 | 1206.00 | 1213.50 | -0.82% | 1,960,500 |
| 2026-08-04 | 1240.00 | 1248.50 | 1222.50 | 1223.50 | -2.00% | 1,188,900 |
| 2026-08-03 | 1269.50 | 1273.00 | 1228.50 | 1248.50 | -1.07% | 1,283,000 |
| 2026-07-31 | 1265.50 | 1289.00 | 1259.00 | 1262.00 | -2.59% | 2,197,600 |
| 2026-07-30 | 1341.50 | 1342.00 | 1288.00 | 1295.50 | -3.36% | 1,539,300 |
| 2026-07-29 | 1315.00 | 1346.00 | 1302.50 | 1340.50 | +2.76% | 2,286,500 |
| 2026-07-28 | 1300.00 | 1307.00 | 1280.00 | 1304.50 | +0.93% | 1,651,100 |
| 2026-07-27 | 1274.00 | 1295.00 | 1271.00 | 1292.50 | +1.97% | 1,676,400 |
| 2026-07-24 | 1253.50 | 1271.00 | 1248.00 | 1267.50 | +0.40% | 969,800 |
| 2026-07-23 | 1260.00 | 1280.00 | 1250.50 | 1262.50 | -1.56% | 1,679,000 |
| 2026-07-22 | 1256.00 | 1282.50 | 1253.50 | 1282.50 | +1.30% | 1,882,800 |
| 2026-07-21 | 1279.00 | 1283.00 | 1255.50 | 1266.00 | -0.51% | 1,493,100 |
| 2026-07-17 | 1249.50 | 1278.00 | 1247.50 | 1272.50 | +2.29% | 2,238,600 |
| 2026-07-16 | 1241.00 | 1258.00 | 1233.00 | 1244.00 | +0.16% | 1,153,200 |
| 2026-07-15 | 1270.00 | 1270.00 | 1234.50 | 1242.00 | -1.31% | 1,630,500 |
| 2026-07-14 | 1249.00 | 1274.50 | 1239.00 | 1258.50 | +0.64% | 1,452,200 |
| 2026-07-13 | 1284.00 | 1284.00 | 1245.00 | 1250.50 | -0.95% | 1,060,000 |
| 2026-07-10 | 1274.00 | 1274.00 | 1246.50 | 1262.50 | -1.41% | 1,782,500 |
| 2026-07-09 | 1300.00 | 1300.00 | 1275.00 | 1280.50 | -1.88% | 1,027,500 |
| 2026-07-08 | 1316.00 | 1322.00 | 1300.50 | 1305.00 | +0.12% | 1,162,300 |
| 2026-07-07 | 1300.00 | 1305.50 | 1289.00 | 1303.50 | -0.04% | 822,700 |
| 2026-07-06 | 1300.00 | 1317.50 | 1292.50 | 1304.00 | +0.81% | 1,082,200 |
| 2026-07-03 | 1310.00 | 1310.50 | 1282.00 | 1293.50 | +1.05% | 1,584,400 |
| 2026-07-02 | 1270.00 | 1303.50 | 1261.00 | 1280.00 | +2.81% | 1,627,000 |
| 2026-07-01 | 1277.50 | 1281.50 | 1233.50 | 1245.00 | -3.04% | 1,528,200 |
| 2026-06-30 | 1310.00 | 1319.50 | 1280.50 | 1284.00 | -1.76% | 1,285,000 |
| 2026-06-29 | 1291.00 | 1309.00 | 1272.00 | 1307.00 | +1.55% | 1,720,900 |
| 2026-06-26 | 1277.50 | 1287.50 | 1266.50 | 1287.00 | +1.22% | 979,600 |
| 2026-06-25 | 1276.50 | 1284.00 | 1267.50 | 1271.50 | +0.83% | 901,000 |
| 2026-06-24 | 1252.00 | 1274.00 | 1249.00 | 1261.00 | -1.64% | 1,284,900 |
| 2026-06-23 | 1270.50 | 1287.00 | 1266.00 | 1282.00 | +1.71% | 1,959,700 |
| 2026-06-22 | 1242.00 | 1268.50 | 1235.50 | 1260.50 | +0.88% | 1,126,000 |
| 2026-06-19 | 1260.00 | 1265.00 | 1236.00 | 1249.50 | -0.68% | 1,701,500 |
| 2026-06-18 | 1259.00 | 1269.00 | 1251.50 | 1258.00 | -0.32% | 1,024,700 |
| 2026-06-17 | 1284.00 | 1304.50 | 1261.00 | 1262.00 | -1.21% | 1,071,200 |
| 2026-06-16 | 1281.50 | 1282.00 | 1260.50 | 1277.50 | -0.27% | 1,173,500 |
| 2026-06-15 | 1292.00 | 1301.50 | 1280.50 | 1281.00 | +0.04% | 960,800 |
| 2026-06-12 | 1299.50 | 1308.00 | 1271.50 | 1280.50 | +0.55% | 1,646,700 |
| 2026-06-11 | 1320.50 | 1326.00 | 1265.00 | 1273.50 | -0.89% | 1,403,200 |
| 2026-06-10 | 1284.50 | 1292.50 | 1266.00 | 1285.00 | +0.16% | 1,194,800 |
| 2026-06-09 | 1272.00 | 1300.50 | 1269.50 | 1283.00 | +1.10% | 1,503,900 |
| 2026-06-08 | 1266.00 | 1270.00 | 1249.00 | 1269.00 | +0.95% | 1,344,600 |
| 2026-06-05 | 1257.50 | 1274.50 | 1251.50 | 1257.00 | +0.40% | 984,200 |
| 2026-06-04 | 1260.00 | 1270.00 | 1247.00 | 1252.00 | -1.14% | 879,500 |
| 2026-06-03 | 1260.50 | 1282.50 | 1256.50 | 1266.50 | -0.08% | 1,346,300 |
| 2026-06-02 | 1297.50 | 1300.00 | 1264.00 | 1267.50 | -3.13% | 1,827,500 |
| 2026-06-01 | 1328.00 | 1338.00 | 1308.50 | 1308.50 | -1.28% | 1,287,700 |
| 2026-05-29 | 1307.50 | 1349.00 | 1307.50 | 1325.50 | +0.23% | 1,492,600 |
| 2026-05-28 | 1340.00 | 1363.50 | 1317.00 | 1322.50 | -1.20% | 1,338,600 |
| 2026-05-27 | 1357.50 | 1358.00 | 1334.00 | 1338.50 | +2.02% | 1,567,600 |
| 2026-05-26 | 1331.50 | 1346.00 | 1311.50 | 1312.00 | -1.46% | 989,600 |
| 2026-05-25 | 1320.50 | 1345.50 | 1314.00 | 1331.50 | +2.54% | 1,833,000 |
| 2026-05-22 | 1321.50 | 1325.00 | 1276.50 | 1298.50 | -2.81% | 1,448,900 |
| 2026-05-21 | 1330.00 | 1345.00 | 1316.00 | 1336.00 | +1.14% | 1,499,500 |
| 2026-05-20 | 1366.50 | 1369.00 | 1310.50 | 1321.00 | -3.01% | 1,427,700 |
| 2026-05-19 | 1333.50 | 1368.00 | 1325.00 | 1362.00 | +3.53% | 2,421,800 |
| 2026-05-18 | 1327.00 | 1334.50 | 1308.50 | 1315.50 | +0.00% | 2,001,600 |
| 2026-05-15 | 1285.50 | 1332.50 | 1258.50 | 1315.50 | +0.00% | 3,603,400 |
| 2026-05-14 | 1184.50 | 1318.00 | 1170.00 | 1315.50 | +10.97% | 4,994,000 |
| 2026-05-13 | 1178.00 | 1202.00 | 1170.00 | 1185.50 | -0.34% | 1,703,000 |
| 2026-05-12 | 1197.00 | 1215.50 | 1189.50 | 1189.50 | -1.20% | 1,169,400 |
| 2026-05-11 | 1200.00 | 1222.00 | 1193.00 | 1204.00 | +0.00% | 1,459,700 |
| 2026-05-08 | 1214.00 | 1215.50 | 1189.00 | 1204.00 | -0.74% | 1,642,200 |
| 2026-05-07 | 1195.00 | 1220.50 | 1194.00 | 1213.00 | +0.46% | 1,612,300 |
| 2026-05-01 | 1220.50 | 1224.00 | 1196.50 | 1207.50 | -1.31% | 1,234,900 |
| 2026-04-30 | 1226.00 | 1234.50 | 1201.00 | 1223.50 | -1.05% | 2,148,800 |
| 2026-04-28 | 1218.00 | 1236.50 | 1211.50 | 1236.50 | +1.85% | 1,236,700 |
| 2026-04-27 | 1213.50 | 1228.00 | 1203.50 | 1214.00 | -1.22% | 1,279,900 |
| 2026-04-24 | 1237.50 | 1239.50 | 1220.50 | 1229.00 | -0.69% | 1,295,300 |
| 2026-04-23 | 1230.00 | 1237.50 | 1222.00 | 1237.50 | +0.16% | 1,568,000 |
| 2026-04-22 | 1263.00 | 1264.00 | 1231.50 | 1235.50 | -3.25% | 2,334,800 |
| 2026-04-21 | 1286.00 | 1294.00 | 1267.50 | 1277.00 | -1.31% | 1,668,800 |
| 2026-04-20 | 1316.00 | 1322.00 | 1284.00 | 1294.00 | -1.67% | 1,414,100 |
| 2026-04-17 | 1332.50 | 1337.00 | 1316.00 | 1316.00 | -0.98% | 1,167,300 |
| 2026-04-16 | 1347.00 | 1351.00 | 1320.50 | 1329.00 | -1.81% | 1,332,900 |
| 2026-04-15 | 1331.00 | 1355.50 | 1328.00 | 1353.50 | +2.85% | 1,191,100 |
| 2026-04-14 | 1330.00 | 1341.00 | 1312.50 | 1316.00 | -1.50% | 1,278,400 |
| 2026-04-13 | 1333.50 | 1349.00 | 1326.50 | 1336.00 | -0.30% | 1,012,600 |
| 2026-04-10 | 1376.50 | 1377.00 | 1335.00 | 1340.00 | -2.69% | 1,363,100 |
| 2026-04-09 | 1385.00 | 1395.50 | 1376.00 | 1377.00 | -0.15% | 979,600 |
| 2026-04-08 | 1384.50 | 1389.00 | 1372.50 | 1379.00 | +1.36% | 1,049,500 |
| 2026-04-07 | 1370.00 | 1378.50 | 1349.00 | 1360.50 | -0.07% | 1,152,000 |
| 2026-04-06 | 1360.50 | 1375.00 | 1358.00 | 1361.50 | -0.26% | 586,800 |
| 2026-04-03 | 1368.00 | 1368.50 | 1353.00 | 1365.00 | +0.40% | 600,300 |
| 2026-04-02 | 1394.00 | 1396.50 | 1356.00 | 1359.50 | -2.86% | 1,083,500 |
| 2026-04-01 | 1370.00 | 1399.50 | 1357.00 | 1399.50 | +4.17% | 1,130,400 |
| 2026-03-31 | 1331.00 | 1352.50 | 1325.00 | 1343.50 | +0.15% | 1,364,000 |
| 2026-03-30 | 1306.50 | 1343.00 | 1297.50 | 1341.50 | -3.11% | 1,499,300 |
| 2026-03-27 | 1377.50 | 1394.50 | 1372.00 | 1384.50 | +0.25% | 1,546,400 |
| 2026-03-26 | 1379.00 | 1381.00 | 1366.00 | 1381.00 | +0.77% | 967,300 |
| 2026-03-25 | 1387.50 | 1388.50 | 1370.50 | 1370.50 | +0.81% | 1,044,800 |
| 2026-03-24 | 1354.50 | 1362.50 | 1344.00 | 1359.50 | +2.49% | 756,600 |
| 2026-03-23 | 1347.50 | 1351.00 | 1317.50 | 1326.50 | -3.32% | 1,370,100 |
| 2026-03-19 | 1387.00 | 1394.50 | 1368.50 | 1372.00 | -2.66% | 1,387,600 |
| 2026-03-18 | 1390.00 | 1409.50 | 1382.50 | 1409.50 | +2.21% | 856,000 |
| 2026-03-17 | 1379.50 | 1399.50 | 1379.00 | 1379.00 | -0.33% | 717,100 |
| 2026-03-16 | 1370.00 | 1387.50 | 1364.00 | 1383.50 | +2.18% | 1,808,300 |
| 2026-03-13 | 1334.00 | 1358.50 | 1330.00 | 1354.00 | +0.30% | 1,554,300 |
| 2026-03-12 | 1380.00 | 1385.00 | 1342.00 | 1350.00 | -3.47% | 1,216,400 |
| 2026-03-11 | 1420.00 | 1426.50 | 1394.00 | 1398.50 | -0.25% | 959,700 |
| 2026-03-10 | 1410.00 | 1419.00 | 1391.50 | 1402.00 | +1.59% | 1,283,000 |
| 2026-03-09 | 1362.50 | 1390.00 | 1349.50 | 1380.00 | -3.46% | 2,003,900 |
| 2026-03-06 | 1415.50 | 1437.00 | 1400.50 | 1429.50 | -1.11% | 1,206,200 |
| 2026-03-05 | 1460.50 | 1477.50 | 1436.00 | 1445.50 | +1.05% | 1,326,000 |
| 2026-03-04 | 1438.00 | 1450.50 | 1402.00 | 1430.50 | -3.77% | 1,466,900 |
| 2026-03-03 | 1535.00 | 1536.50 | 1480.50 | 1486.50 | -4.71% | 1,890,800 |
| 2026-03-02 | 1527.50 | 1570.00 | 1515.50 | 1560.00 | +0.71% | 1,464,400 |
| 2026-02-27 | 1510.00 | 1553.00 | 1510.00 | 1549.00 | +2.82% | 1,355,000 |
| 2026-02-26 | 1512.00 | 1528.50 | 1506.00 | 1506.50 | +0.13% | 1,017,800 |
| 2026-02-25 | 1505.00 | 1511.00 | 1489.00 | 1504.50 | +0.23% | 870,700 |
| 2026-02-24 | 1488.00 | 1514.00 | 1473.00 | 1501.00 | +2.00% | 1,136,400 |
| 2026-02-20 | 1504.50 | 1504.50 | 1465.00 | 1471.50 | -3.03% | 1,362,500 |
| 2026-02-19 | 1487.00 | 1519.50 | 1471.00 | 1517.50 | +1.17% | 1,321,400 |
| 2026-02-18 | 1510.00 | 1526.50 | 1500.00 | 1500.00 | -1.15% | 962,600 |
| 2026-02-17 | 1519.50 | 1526.00 | 1512.00 | 1517.50 | +0.26% | 709,800 |
| 2026-02-16 | 1545.50 | 1548.00 | 1513.50 | 1513.50 | -1.59% | 1,201,100 |
| 2026-02-13 | 1548.00 | 1551.50 | 1522.50 | 1538.00 | -0.36% | 1,731,800 |
| 2026-02-12 | 1520.00 | 1561.50 | 1505.50 | 1543.50 | +3.00% | 1,886,800 |
| 2026-02-10 | 1484.50 | 1512.50 | 1475.00 | 1498.50 | -0.63% | 2,141,600 |
| 2026-02-09 | 1439.50 | 1525.00 | 1435.00 | 1508.00 | +5.82% | 3,423,600 |
| 2026-02-06 | 1350.00 | 1503.50 | 1326.50 | 1425.00 | +4.24% | 5,002,400 |
| 2026-02-05 | 1381.00 | 1382.00 | 1351.50 | 1367.00 | +1.07% | 1,410,700 |
| 2026-02-04 | 1326.00 | 1367.50 | 1321.50 | 1352.50 | +2.04% | 1,517,700 |
| 2026-02-03 | 1309.50 | 1326.00 | 1299.00 | 1325.50 | +1.96% | 1,273,000 |
| 2026-02-02 | 1319.50 | 1329.00 | 1298.50 | 1300.00 | +0.39% | 1,782,700 |
| 2026-01-30 | 1276.00 | 1298.50 | 1273.00 | 1295.00 | +1.49% | 1,504,500 |
| 2026-01-29 | 1260.00 | 1278.00 | 1250.00 | 1276.00 | +0.47% | 1,356,700 |
| 2026-01-28 | 1294.00 | 1298.50 | 1268.50 | 1270.00 | -2.57% | 1,750,600 |
| 2026-01-27 | 1259.00 | 1305.50 | 1258.50 | 1303.50 | +4.45% | 3,850,300 |
| 2026-01-26 | 1230.00 | 1254.00 | 1224.00 | 1248.00 | +1.46% | 2,310,500 |
| 2026-01-23 | 1211.00 | 1230.00 | 1211.00 | 1230.00 | +1.07% | 1,284,000 |
| 2026-01-22 | 1217.50 | 1224.50 | 1203.50 | 1217.00 | -0.90% | 1,601,600 |
| 2026-01-21 | 1225.00 | 1242.00 | 1217.50 | 1228.00 | -0.24% | 2,044,000 |
| 2026-01-20 | 1200.00 | 1234.00 | 1199.00 | 1231.00 | +3.97% | 2,308,300 |
| 2026-01-19 | 1161.00 | 1194.50 | 1161.00 | 1184.00 | +2.33% | 1,633,600 |
| 2026-01-16 | 1145.00 | 1159.00 | 1141.50 | 1157.00 | +0.17% | 1,214,900 |
| 2026-01-15 | 1161.00 | 1167.00 | 1155.00 | 1155.00 | +0.26% | 1,096,600 |
| 2026-01-14 | 1142.00 | 1154.00 | 1140.50 | 1152.00 | +0.92% | 1,204,000 |
| 2026-01-13 | 1141.00 | 1152.00 | 1134.50 | 1141.50 | +1.42% | 1,633,500 |
| 2026-01-09 | 1141.00 | 1145.00 | 1125.00 | 1125.50 | -1.32% | 1,444,500 |
| 2026-01-08 | 1141.00 | 1146.50 | 1133.50 | 1140.50 | +0.00% | 1,042,800 |
| 2026-01-07 | 1145.00 | 1150.50 | 1138.00 | 1140.50 | -1.60% | 1,654,500 |
| 2026-01-06 | 1140.00 | 1161.00 | 1140.00 | 1159.00 | +1.67% | 1,097,300 |
| 2026-01-05 | 1150.50 | 1153.50 | 1140.00 | 1140.00 | -0.35% | 1,416,700 |
| 2025-12-30 | 1155.00 | 1158.50 | 1144.00 | 1144.00 | -0.78% | 979,400 |
| 2025-12-29 | 1161.00 | 1162.50 | 1145.00 | 1153.00 | -0.56% | 1,067,900 |
| 2025-12-26 | 1165.00 | 1169.00 | 1155.50 | 1159.50 | -0.34% | 703,700 |
| 2025-12-25 | 1178.00 | 1178.00 | 1160.00 | 1163.50 | -1.06% | 892,600 |
| 2025-12-24 | 1170.00 | 1182.00 | 1170.00 | 1176.00 | +0.51% | 847,500 |
| 2025-12-23 | 1160.00 | 1175.00 | 1159.50 | 1170.00 | +0.78% | 854,700 |
| 2025-12-22 | 1179.50 | 1184.00 | 1156.50 | 1161.00 | -1.48% | 1,967,900 |
| 2025-12-19 | 1208.00 | 1209.00 | 1176.50 | 1178.50 | -1.79% | 2,635,000 |
| 2025-12-18 | 1184.00 | 1203.50 | 1175.50 | 1200.00 | +3.54% | 1,909,700 |
| 2025-12-17 | 1189.00 | 1191.50 | 1147.50 | 1159.00 | -5.73% | 3,196,700 |
| 2025-12-16 | 1235.00 | 1237.50 | 1222.00 | 1229.50 | +0.16% | 1,226,800 |
| 2025-12-15 | 1211.50 | 1235.00 | 1206.50 | 1227.50 | +2.12% | 1,280,500 |
| 2025-12-12 | 1221.00 | 1222.00 | 1191.50 | 1202.00 | -0.66% | 1,413,200 |
| 2025-12-11 | 1215.00 | 1215.00 | 1196.50 | 1210.00 | +0.37% | 1,072,300 |
| 2025-12-10 | 1196.00 | 1216.00 | 1191.50 | 1205.50 | +1.26% | 1,015,000 |
| 2025-12-09 | 1210.00 | 1212.00 | 1185.00 | 1190.50 | -1.61% | 1,258,400 |
| 2025-12-08 | 1200.00 | 1212.00 | 1197.50 | 1210.00 | +1.13% | 628,700 |
| 2025-12-05 | 1200.00 | 1204.50 | 1189.00 | 1196.50 | -0.21% | 1,065,000 |
| 2025-12-04 | 1208.50 | 1214.00 | 1193.00 | 1199.00 | -1.44% | 1,379,000 |
| 2025-12-03 | 1210.00 | 1220.50 | 1207.00 | 1216.50 | +0.29% | 1,179,800 |
| 2025-12-02 | 1215.00 | 1221.00 | 1206.00 | 1213.00 | +0.50% | 758,100 |
| 2025-12-01 | 1235.50 | 1237.50 | 1205.00 | 1207.00 | -2.31% | 1,025,200 |
| 2025-11-28 | 1236.00 | 1244.00 | 1229.00 | 1235.50 | -0.04% | 1,286,100 |
| 2025-11-27 | 1256.00 | 1256.00 | 1227.00 | 1236.00 | -1.63% | 1,377,700 |
| 2025-11-26 | 1228.50 | 1258.00 | 1225.00 | 1256.50 | +2.11% | 1,410,000 |
| 2025-11-25 | 1233.00 | 1238.00 | 1214.00 | 1230.50 | +0.61% | 1,439,000 |
| 2025-11-21 | 1212.00 | 1232.00 | 1207.50 | 1223.00 | +0.82% | 2,017,300 |
| 2025-11-20 | 1196.00 | 1235.50 | 1189.00 | 1213.00 | +2.62% | 2,071,300 |
| 2025-11-19 | 1189.50 | 1214.00 | 1160.00 | 1182.00 | -1.29% | 4,986,500 |
| 2025-11-18 | 1200.00 | 1214.00 | 1189.00 | 1197.50 | -0.54% | 1,482,900 |
| 2025-11-17 | 1181.50 | 1211.00 | 1181.00 | 1204.00 | +2.25% | 1,908,700 |
| 2025-11-14 | 1167.50 | 1177.50 | 1153.00 | 1177.50 | +1.03% | 1,599,300 |
| 2025-11-13 | 1165.00 | 1178.00 | 1163.00 | 1165.50 | +1.00% | 1,260,700 |
| 2025-11-12 | 1149.00 | 1164.50 | 1141.50 | 1154.00 | +0.61% | 2,006,300 |
| 2025-11-11 | 1110.00 | 1148.00 | 1104.00 | 1147.00 | +2.82% | 1,628,000 |
| 2025-11-10 | 1140.00 | 1142.00 | 1113.00 | 1115.50 | -1.85% | 1,027,800 |
| 2025-11-07 | 1118.50 | 1136.50 | 1110.50 | 1136.50 | +1.07% | 2,558,500 |
| 2025-11-06 | 1064.00 | 1138.50 | 1048.00 | 1124.50 | +5.44% | 4,279,400 |
| 2025-11-05 | 1072.00 | 1077.00 | 1053.00 | 1066.50 | -0.09% | 1,505,100 |
| 2025-11-04 | 1065.50 | 1083.50 | 1065.00 | 1067.50 | -0.42% | 1,284,300 |
| 2025-10-31 | 1080.00 | 1084.00 | 1066.00 | 1072.00 | +0.23% | 1,061,100 |
| 2025-10-30 | 1050.00 | 1069.50 | 1045.50 | 1069.50 | +1.42% | 2,673,000 |
| 2025-10-29 | 1066.00 | 1069.00 | 1054.50 | 1054.50 | -1.13% | 806,500 |
| 2025-10-28 | 1092.00 | 1092.00 | 1065.00 | 1066.50 | -2.34% | 810,400 |
| 2025-10-27 | 1082.50 | 1097.50 | 1080.50 | 1092.00 | +1.06% | 956,000 |
| 2025-10-24 | 1080.00 | 1085.00 | 1073.00 | 1080.50 | -0.60% | 812,300 |
| 2025-10-23 | 1075.00 | 1092.00 | 1069.50 | 1087.00 | +1.83% | 1,384,700 |
| 2025-10-22 | 1051.00 | 1070.50 | 1050.00 | 1067.50 | +1.47% | 1,113,100 |
| 2025-10-21 | 1057.00 | 1059.50 | 1049.00 | 1052.00 | -0.47% | 876,500 |
| 2025-10-20 | 1067.50 | 1068.50 | 1052.50 | 1057.00 | +0.38% | 708,200 |
| 2025-10-17 | 1047.00 | 1057.50 | 1047.00 | 1053.00 | +0.33% | 679,000 |
| 2025-10-16 | 1046.50 | 1054.00 | 1043.50 | 1049.50 | -0.05% | 523,100 |
| 2025-10-15 | 1039.00 | 1050.00 | 1035.50 | 1050.00 | +2.04% | 890,800 |
| 2025-10-14 | 1025.00 | 1044.50 | 1020.00 | 1029.00 | -1.63% | 1,225,300 |
| 2025-10-10 | 1072.00 | 1075.00 | 1046.00 | 1046.00 | -2.29% | 1,591,100 |
| 2025-10-09 | 1080.00 | 1085.50 | 1070.50 | 1070.50 | -1.38% | 1,042,000 |
| 2025-10-08 | 1068.50 | 1091.00 | 1065.00 | 1085.50 | +2.26% | 1,838,000 |
| 2025-10-07 | 1045.00 | 1061.50 | 1042.50 | 1061.50 | +1.19% | 1,000,400 |
| 2025-10-06 | 1068.00 | 1068.50 | 1044.50 | 1049.00 | +0.53% | 1,392,500 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+15.74%）。最も弱い月：4月（-8.24%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Nissui Corporation（1332.T）の直近終値は？
2026-10-16 時点で 1108.00。Closelookデータレイクの日次価格記録より。
1332.T の52週高値・安値は？
直近52週間で高値 1570.00、安値 1043.50（2026-10-16 時点）。
Nissui Corporation が歴史的に最も強い月と弱い月は？
歴史的に、1332.T の最も強い月は 11月（平均 +15.74%）、最も弱い月は 4月（平均 -8.24%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。