ｎｍｓ ホールディングス
2162スタンダード/サービス業/nms Holdings Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 452.0 | 455.0 | 450.0 | 450.0 | -5.0 | -1.10% | 9,900 |
| 2026-03-12 | 460.0 | 461.0 | 453.0 | 455.0 | -5.0 | -1.09% | 9,000 |
| 2026-03-11 | 458.0 | 462.0 | 456.0 | 460.0 | +2.0 | +0.44% | 8,100 |
| 2026-03-10 | 452.0 | 461.0 | 452.0 | 458.0 | +7.0 | +1.55% | 23,800 |
| 2026-03-09 | 452.0 | 454.0 | 442.0 | 451.0 | -11.0 | -2.38% | 14,400 |
| 2026-03-06 | 453.0 | 468.0 | 448.0 | 462.0 | +8.0 | +1.76% | 28,700 |
| 2026-03-05 | 444.0 | 457.0 | 442.0 | 454.0 | +13.0 | +2.95% | 25,700 |
| 2026-03-04 | 445.0 | 449.0 | 438.0 | 441.0 | -15.0 | -3.29% | 27,600 |
| 2026-03-03 | 450.0 | 458.0 | 445.0 | 456.0 | +16.0 | +3.64% | 52,800 |
| 2026-03-02 | 449.0 | 451.0 | 439.0 | 440.0 | -14.0 | -3.08% | 41,700 |
| 2026-02-27 | 448.0 | 461.0 | 445.0 | 454.0 | +5.0 | +1.11% | 33,600 |
| 2026-02-26 | 452.0 | 452.0 | 447.0 | 449.0 | 0.0 | 0.00% | 15,200 |
| 2026-02-25 | 443.0 | 450.0 | 440.0 | 449.0 | +10.0 | +2.28% | 19,300 |
| 2026-02-24 | 440.0 | 442.0 | 438.0 | 439.0 | -2.0 | -0.45% | 9,000 |
| 2026-02-20 | 443.0 | 444.0 | 440.0 | 441.0 | -5.0 | -1.12% | 13,200 |
| 2026-02-19 | 442.0 | 447.0 | 442.0 | 446.0 | +6.0 | +1.36% | 8,800 |
| 2026-02-18 | 441.0 | 445.0 | 436.0 | 440.0 | -3.0 | -0.68% | 209,600 |
| 2026-02-17 | 443.0 | 446.0 | 442.0 | 443.0 | 0.0 | 0.00% | 6,200 |
| 2026-02-16 | 438.0 | 448.0 | 438.0 | 443.0 | +4.0 | +0.91% | 27,900 |
| 2026-02-13 | 442.0 | 445.0 | 439.0 | 439.0 | -9.0 | -2.01% | 19,300 |
| 2026-02-12 | 449.0 | 451.0 | 441.0 | 448.0 | -5.0 | -1.10% | 36,800 |
| 2026-02-10 | 456.0 | 459.0 | 448.0 | 453.0 | -5.0 | -1.09% | 53,100 |
| 2026-02-09 | 467.0 | 470.0 | 457.0 | 458.0 | -6.0 | -1.29% | 41,900 |
| 2026-02-06 | 462.0 | 466.0 | 460.0 | 464.0 | +3.0 | +0.65% | 12,300 |
| 2026-02-05 | 466.0 | 466.0 | 457.0 | 461.0 | -5.0 | -1.07% | 17,600 |
| 2026-02-04 | 465.0 | 466.0 | 460.0 | 466.0 | +4.0 | +0.87% | 6,000 |
| 2026-02-03 | 466.0 | 466.0 | 456.0 | 462.0 | -1.0 | -0.22% | 20,000 |
| 2026-02-02 | 460.0 | 466.0 | 458.0 | 463.0 | +1.0 | +0.22% | 22,400 |
| 2026-01-30 | 466.0 | 467.0 | 462.0 | 462.0 | -5.0 | -1.07% | 11,200 |
| 2026-01-29 | 464.0 | 468.0 | 457.0 | 467.0 | +1.0 | +0.21% | 9,000 |
| 2026-01-28 | 475.0 | 475.0 | 464.0 | 466.0 | -12.0 | -2.51% | 25,600 |
| 2026-01-27 | 478.0 | 479.0 | 473.0 | 478.0 | -1.0 | -0.21% | 8,200 |
| 2026-01-26 | 479.0 | 479.0 | 471.0 | 479.0 | -1.0 | -0.21% | 16,600 |
| 2026-01-23 | 487.0 | 487.0 | 479.0 | 480.0 | -3.0 | -0.62% | 13,000 |
| 2026-01-22 | 487.0 | 487.0 | 477.0 | 483.0 | -4.0 | -0.82% | 11,900 |
| 2026-01-21 | 482.0 | 489.0 | 479.0 | 487.0 | +1.0 | +0.21% | 18,400 |
| 2026-01-20 | 494.0 | 494.0 | 484.0 | 486.0 | -2.0 | -0.41% | 16,000 |
| 2026-01-19 | 482.0 | 497.0 | 482.0 | 488.0 | +6.0 | +1.24% | 33,300 |
| 2026-01-16 | 485.0 | 487.0 | 477.0 | 482.0 | -3.0 | -0.62% | 18,300 |
| 2026-01-15 | 481.0 | 486.0 | 478.0 | 485.0 | +4.0 | +0.83% | 15,900 |
| 2026-01-14 | 478.0 | 487.0 | 478.0 | 481.0 | +2.0 | +0.42% | 18,800 |
| 2026-01-13 | 490.0 | 490.0 | 479.0 | 479.0 | -7.0 | -1.44% | 31,900 |
| 2026-01-09 | 491.0 | 491.0 | 482.0 | 486.0 | -5.0 | -1.02% | 25,600 |
| 2026-01-08 | 491.0 | 495.0 | 489.0 | 491.0 | -4.0 | -0.81% | 29,300 |
| 2026-01-07 | 491.0 | 497.0 | 491.0 | 495.0 | 0.0 | 0.00% | 19,800 |
| 2026-01-06 | 498.0 | 500.0 | 492.0 | 495.0 | -3.0 | -0.60% | 23,200 |
| 2026-01-05 | 483.0 | 502.0 | 483.0 | 498.0 | +15.0 | +3.11% | 114,500 |
| 2025-12-30 | 479.0 | 483.0 | 476.0 | 483.0 | +4.0 | +0.84% | 14,200 |
| 2025-12-29 | 476.0 | 485.0 | 476.0 | 479.0 | +4.0 | +0.84% | 18,300 |
| 2025-12-26 | 472.0 | 475.0 | 458.0 | 475.0 | -1.0 | -0.21% | 80,300 |
| 2025-12-25 | 480.0 | 480.0 | 474.0 | 476.0 | +1.0 | +0.21% | 30,900 |
| 2025-12-24 | 484.0 | 484.0 | 470.0 | 475.0 | -1.0 | -0.21% | 43,300 |
| 2025-12-23 | 436.0 | 476.0 | 436.0 | 476.0 | +41.0 | +9.43% | 160,200 |
| 2025-12-22 | 467.0 | 467.0 | 432.0 | 435.0 | -40.0 | -8.42% | 247,200 |
| 2025-12-19 | 478.0 | 478.0 | 472.0 | 475.0 | -3.0 | -0.63% | 25,400 |
| 2025-12-18 | 478.0 | 478.0 | 473.0 | 478.0 | 0.0 | 0.00% | 14,600 |
| 2025-12-17 | 486.0 | 486.0 | 477.0 | 478.0 | -9.0 | -1.85% | 30,000 |
| 2025-12-16 | 480.0 | 488.0 | 476.0 | 487.0 | +7.0 | +1.46% | 13,400 |
| 2025-12-15 | 480.0 | 488.0 | 473.0 | 480.0 | 0.0 | 0.00% | 37,200 |
| 2025-12-12 | 491.0 | 493.0 | 480.0 | 480.0 | -13.0 | -2.64% | 42,400 |
| 2025-12-11 | 507.0 | 507.0 | 486.0 | 493.0 | -14.0 | -2.76% | 88,400 |
| 2025-12-10 | 498.0 | 512.0 | 495.0 | 507.0 | +12.0 | +2.42% | 136,100 |
| 2025-12-09 | 483.0 | 498.0 | 483.0 | 495.0 | +12.0 | +2.48% | 65,700 |
| 2025-12-08 | 484.0 | 492.0 | 474.0 | 483.0 | 0.0 | 0.00% | 90,600 |
| 2025-12-05 | 473.0 | 490.0 | 471.0 | 483.0 | +11.0 | +2.33% | 155,400 |
| 2025-12-04 | 449.0 | 475.0 | 449.0 | 472.0 | +21.0 | +4.66% | 130,700 |
| 2025-12-03 | 444.0 | 451.0 | 443.0 | 451.0 | +7.0 | +1.58% | 22,200 |
| 2025-12-02 | 446.0 | 446.0 | 443.0 | 444.0 | -2.0 | -0.45% | 12,200 |
| 2025-12-01 | 455.0 | 456.0 | 446.0 | 446.0 | -11.0 | -2.41% | 45,100 |
| 2025-11-28 | 456.0 | 458.0 | 455.0 | 457.0 | 0.0 | 0.00% | 44,900 |
| 2025-11-27 | 445.0 | 457.0 | 445.0 | 457.0 | +16.0 | +3.63% | 48,800 |
| 2025-11-26 | 438.0 | 445.0 | 435.0 | 441.0 | +3.0 | +0.68% | 44,100 |
| 2025-11-25 | 444.0 | 444.0 | 436.0 | 438.0 | -1.0 | -0.23% | 14,200 |
| 2025-11-21 | 435.0 | 443.0 | 430.0 | 439.0 | +3.0 | +0.69% | 51,900 |
| 2025-11-20 | 430.0 | 437.0 | 428.0 | 436.0 | +6.0 | +1.40% | 17,800 |
| 2025-11-19 | 429.0 | 431.0 | 426.0 | 430.0 | +1.0 | +0.23% | 13,900 |
| 2025-11-18 | 436.0 | 439.0 | 428.0 | 429.0 | -11.0 | -2.50% | 34,300 |
| 2025-11-17 | 440.0 | 444.0 | 436.0 | 440.0 | -4.0 | -0.90% | 18,500 |
| 2025-11-14 | 433.0 | 444.0 | 433.0 | 444.0 | +4.0 | +0.91% | 25,400 |
| 2025-11-13 | 440.0 | 443.0 | 437.0 | 440.0 | 0.0 | 0.00% | 14,700 |
| 2025-11-12 | 442.0 | 450.0 | 439.0 | 440.0 | -3.0 | -0.68% | 44,700 |
| 2025-11-11 | 442.0 | 444.0 | 438.0 | 443.0 | +1.0 | +0.23% | 38,100 |
| 2025-11-10 | 436.0 | 445.0 | 430.0 | 442.0 | +14.0 | +3.27% | 178,300 |
| 2025-11-07 | 426.0 | 435.0 | 426.0 | 428.0 | -4.0 | -0.93% | 24,000 |
| 2025-11-06 | 426.0 | 433.0 | 426.0 | 432.0 | +6.0 | +1.41% | 9,400 |
| 2025-11-05 | 433.0 | 433.0 | 418.0 | 426.0 | -6.0 | -1.39% | 46,900 |
| 2025-11-04 | 434.0 | 436.0 | 432.0 | 432.0 | -2.0 | -0.46% | 20,200 |
| 2025-10-31 | 437.0 | 439.0 | 433.0 | 434.0 | -1.0 | -0.23% | 14,500 |
| 2025-10-30 | 439.0 | 440.0 | 433.0 | 435.0 | -4.0 | -0.91% | 22,500 |
| 2025-10-29 | 439.0 | 441.0 | 437.0 | 439.0 | +2.0 | +0.46% | 22,900 |
| 2025-10-28 | 445.0 | 445.0 | 437.0 | 437.0 | -7.0 | -1.58% | 46,200 |
| 2025-10-27 | 446.0 | 449.0 | 443.0 | 444.0 | -2.0 | -0.45% | 25,800 |
| 2025-10-24 | 448.0 | 448.0 | 446.0 | 446.0 | -2.0 | -0.45% | 16,600 |
| 2025-10-23 | 447.0 | 453.0 | 446.0 | 448.0 | -7.0 | -1.54% | 38,200 |
| 2025-10-22 | 439.0 | 455.0 | 438.0 | 455.0 | +14.0 | +3.17% | 54,000 |
| 2025-10-21 | 443.0 | 447.0 | 440.0 | 441.0 | -2.0 | -0.45% | 40,100 |
| 2025-10-20 | 442.0 | 447.0 | 441.0 | 443.0 | +3.0 | +0.68% | 33,100 |
| 2025-10-17 | 445.0 | 446.0 | 439.0 | 440.0 | -6.0 | -1.35% | 24,300 |
| 2025-10-16 | 451.0 | 454.0 | 446.0 | 446.0 | -4.0 | -0.89% | 28,800 |
| 2025-10-15 | 448.0 | 451.0 | 444.0 | 450.0 | +10.0 | +2.27% | 39,100 |
| 2025-10-14 | 440.0 | 450.0 | 439.0 | 440.0 | +2.0 | +0.46% | 44,800 |
| 2025-10-10 | 447.0 | 447.0 | 435.0 | 438.0 | -6.0 | -1.35% | 24,000 |
| 2025-10-09 | 444.0 | 449.0 | 442.0 | 444.0 | -1.0 | -0.22% | 15,700 |
| 2025-10-08 | 443.0 | 448.0 | 441.0 | 445.0 | +3.0 | +0.68% | 25,300 |
| 2025-10-07 | 441.0 | 443.0 | 438.0 | 442.0 | +2.0 | +0.45% | 32,000 |
| 2025-10-06 | 440.0 | 445.0 | 435.0 | 440.0 | +8.0 | +1.85% | 82,900 |
| 2025-10-03 | 428.0 | 432.0 | 427.0 | 432.0 | 0.0 | 0.00% | 51,200 |
| 2025-10-02 | 440.0 | 443.0 | 432.0 | 432.0 | -8.0 | -1.82% | 50,400 |
| 2025-10-01 | 449.0 | 450.0 | 440.0 | 440.0 | -10.0 | -2.22% | 88,100 |
| 2025-09-30 | 455.0 | 459.0 | 449.0 | 450.0 | -5.0 | -1.10% | 71,500 |
| 2025-09-29 | 460.0 | 461.0 | 455.0 | 455.0 | -4.0 | -0.87% | 25,600 |
| 2025-09-26 | 458.0 | 465.0 | 455.0 | 459.0 | -2.0 | -0.43% | 55,700 |
| 2025-09-25 | 461.0 | 463.0 | 461.0 | 461.0 | +1.0 | +0.22% | 23,300 |
| 2025-09-24 | 463.0 | 464.0 | 457.0 | 460.0 | -4.0 | -0.86% | 51,900 |
| 2025-09-22 | 466.0 | 478.0 | 462.0 | 464.0 | +3.0 | +0.65% | 54,800 |
| 2025-09-19 | 464.0 | 471.0 | 459.0 | 461.0 | +2.0 | +0.44% | 68,800 |
| 2025-09-18 | 464.0 | 465.0 | 459.0 | 459.0 | -4.0 | -0.86% | 29,300 |
| 2025-09-17 | 460.0 | 467.0 | 457.0 | 463.0 | +2.0 | +0.43% | 23,000 |
| 2025-09-16 | 461.0 | 462.0 | 456.0 | 461.0 | 0.0 | 0.00% | 16,200 |
| 2025-09-12 | 470.0 | 470.0 | 459.0 | 461.0 | — | — | 25,200 |
直近120営業日分を表示