ニーズウェル
3992プライム/情報･通信業/Needs Well Inc.
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 | 538.0 | 545.0 | 537.0 | 543.0 | -2.0 | -0.37% | 102,300 |
| 2026-03-12 | 540.0 | 547.0 | 538.0 | 545.0 | +4.0 | +0.74% | 190,100 |
| 2026-03-11 | 542.0 | 548.0 | 539.0 | 541.0 | +5.0 | +0.93% | 136,300 |
| 2026-03-10 | 535.0 | 537.0 | 529.0 | 536.0 | +11.0 | +2.10% | 144,700 |
| 2026-03-09 | 521.0 | 529.0 | 517.0 | 525.0 | -15.0 | -2.78% | 197,400 |
| 2026-03-06 | 539.0 | 541.0 | 532.0 | 540.0 | +7.0 | +1.31% | 134,300 |
| 2026-03-05 | 534.0 | 538.0 | 528.0 | 533.0 | +17.0 | +3.29% | 145,100 |
| 2026-03-04 | 528.0 | 528.0 | 513.0 | 516.0 | -14.0 | -2.64% | 212,600 |
| 2026-03-03 | 538.0 | 538.0 | 529.0 | 530.0 | -10.0 | -1.85% | 135,700 |
| 2026-03-02 | 538.0 | 549.0 | 532.0 | 540.0 | -5.0 | -0.92% | 303,600 |
| 2026-02-27 | 540.0 | 545.0 | 536.0 | 545.0 | +12.0 | +2.25% | 150,200 |
| 2026-02-26 | 523.0 | 535.0 | 521.0 | 533.0 | +14.0 | +2.70% | 220,800 |
| 2026-02-25 | 520.0 | 523.0 | 519.0 | 519.0 | 0.0 | 0.00% | 100,000 |
| 2026-02-24 | 521.0 | 522.0 | 517.0 | 519.0 | -4.0 | -0.76% | 158,900 |
| 2026-02-20 | 527.0 | 527.0 | 520.0 | 523.0 | -4.0 | -0.76% | 90,200 |
| 2026-02-19 | 525.0 | 528.0 | 518.0 | 527.0 | +7.0 | +1.35% | 115,000 |
| 2026-02-18 | 516.0 | 522.0 | 515.0 | 520.0 | +6.0 | +1.17% | 117,000 |
| 2026-02-17 | 524.0 | 525.0 | 512.0 | 514.0 | -5.0 | -0.96% | 156,600 |
| 2026-02-16 | 509.0 | 523.0 | 509.0 | 519.0 | +11.0 | +2.17% | 326,400 |
| 2026-02-13 | 512.0 | 522.0 | 508.0 | 508.0 | -52.0 | -9.29% | 938,100 |
| 2026-02-12 | 559.0 | 562.0 | 554.0 | 560.0 | +6.0 | +1.08% | 197,100 |
| 2026-02-10 | 553.0 | 561.0 | 553.0 | 554.0 | +3.0 | +0.54% | 100,700 |
| 2026-02-09 | 558.0 | 560.0 | 551.0 | 551.0 | -1.0 | -0.18% | 79,200 |
| 2026-02-06 | 558.0 | 558.0 | 550.0 | 552.0 | -4.0 | -0.72% | 100,600 |
| 2026-02-05 | 553.0 | 559.0 | 552.0 | 556.0 | +1.0 | +0.18% | 83,100 |
| 2026-02-04 | 564.0 | 565.0 | 553.0 | 555.0 | -9.0 | -1.60% | 165,800 |
| 2026-02-03 | 566.0 | 566.0 | 561.0 | 564.0 | +3.0 | +0.53% | 67,400 |
| 2026-02-02 | 569.0 | 572.0 | 560.0 | 561.0 | -6.0 | -1.06% | 123,900 |
| 2026-01-30 | 564.0 | 570.0 | 562.0 | 567.0 | +3.0 | +0.53% | 73,600 |
| 2026-01-29 | 566.0 | 566.0 | 559.0 | 564.0 | +2.0 | +0.36% | 91,000 |
| 2026-01-28 | 567.0 | 568.0 | 561.0 | 562.0 | -5.0 | -0.88% | 73,700 |
| 2026-01-27 | 564.0 | 573.0 | 562.0 | 567.0 | +4.0 | +0.71% | 86,600 |
| 2026-01-26 | 574.0 | 574.0 | 563.0 | 563.0 | -13.0 | -2.26% | 142,000 |
| 2026-01-23 | 569.0 | 578.0 | 568.0 | 576.0 | +8.0 | +1.41% | 126,200 |
| 2026-01-22 | 565.0 | 570.0 | 563.0 | 568.0 | +7.0 | +1.25% | 59,100 |
| 2026-01-21 | 566.0 | 566.0 | 557.0 | 561.0 | -7.0 | -1.23% | 120,600 |
| 2026-01-20 | 574.0 | 577.0 | 568.0 | 568.0 | -6.0 | -1.05% | 127,500 |
| 2026-01-19 | 579.0 | 579.0 | 572.0 | 574.0 | -5.0 | -0.86% | 115,600 |
| 2026-01-16 | 585.0 | 586.0 | 576.0 | 579.0 | -7.0 | -1.19% | 90,100 |
| 2026-01-15 | 572.0 | 586.0 | 570.0 | 586.0 | +14.0 | +2.45% | 180,300 |
| 2026-01-14 | 579.0 | 583.0 | 570.0 | 572.0 | -7.0 | -1.21% | 260,900 |
| 2026-01-13 | 590.0 | 590.0 | 577.0 | 579.0 | -6.0 | -1.03% | 194,900 |
| 2026-01-09 | 588.0 | 589.0 | 577.0 | 585.0 | 0.0 | 0.00% | 171,800 |
| 2026-01-08 | 585.0 | 588.0 | 579.0 | 585.0 | +1.0 | +0.17% | 152,800 |
| 2026-01-07 | 565.0 | 585.0 | 562.0 | 584.0 | +18.0 | +3.18% | 232,900 |
| 2026-01-06 | 563.0 | 573.0 | 563.0 | 566.0 | +3.0 | +0.53% | 161,800 |
| 2026-01-05 | 568.0 | 571.0 | 562.0 | 563.0 | +1.0 | +0.18% | 176,000 |
| 2025-12-30 | 565.0 | 565.0 | 557.0 | 562.0 | -3.0 | -0.53% | 160,100 |
| 2025-12-29 | 555.0 | 567.0 | 549.0 | 565.0 | +14.0 | +2.54% | 302,200 |
| 2025-12-26 | 552.0 | 556.0 | 546.0 | 551.0 | +2.0 | +0.36% | 236,700 |
| 2025-12-25 | 538.0 | 550.0 | 536.0 | 549.0 | +13.0 | +2.43% | 225,700 |
| 2025-12-24 | 532.0 | 544.0 | 532.0 | 536.0 | +4.0 | +0.75% | 262,700 |
| 2025-12-23 | 520.0 | 533.0 | 520.0 | 532.0 | +14.0 | +2.70% | 248,600 |
| 2025-12-22 | 522.0 | 524.0 | 518.0 | 518.0 | -2.0 | -0.38% | 163,400 |
| 2025-12-19 | 513.0 | 521.0 | 513.0 | 520.0 | +7.0 | +1.36% | 154,600 |
| 2025-12-18 | 512.0 | 516.0 | 510.0 | 513.0 | -3.0 | -0.58% | 159,700 |
| 2025-12-17 | 518.0 | 518.0 | 511.0 | 516.0 | -2.0 | -0.39% | 151,900 |
| 2025-12-16 | 524.0 | 524.0 | 514.0 | 518.0 | -6.0 | -1.15% | 189,000 |
| 2025-12-15 | 517.0 | 525.0 | 517.0 | 524.0 | +5.0 | +0.96% | 162,100 |
| 2025-12-12 | 516.0 | 520.0 | 516.0 | 519.0 | +5.0 | +0.97% | 103,500 |
| 2025-12-11 | 519.0 | 521.0 | 513.0 | 514.0 | -4.0 | -0.77% | 143,100 |
| 2025-12-10 | 518.0 | 523.0 | 515.0 | 518.0 | +1.0 | +0.19% | 133,800 |
| 2025-12-09 | 522.0 | 525.0 | 517.0 | 517.0 | -8.0 | -1.52% | 127,600 |
| 2025-12-08 | 520.0 | 527.0 | 520.0 | 525.0 | +5.0 | +0.96% | 126,900 |
| 2025-12-05 | 527.0 | 529.0 | 519.0 | 520.0 | -8.0 | -1.52% | 174,200 |
| 2025-12-04 | 537.0 | 538.0 | 526.0 | 528.0 | -10.0 | -1.86% | 230,600 |
| 2025-12-03 | 527.0 | 539.0 | 524.0 | 538.0 | +15.0 | +2.87% | 209,400 |
| 2025-12-02 | 530.0 | 530.0 | 523.0 | 523.0 | -5.0 | -0.95% | 92,500 |
| 2025-12-01 | 533.0 | 535.0 | 526.0 | 528.0 | -6.0 | -1.12% | 111,300 |
| 2025-11-28 | 529.0 | 534.0 | 529.0 | 534.0 | +5.0 | +0.95% | 94,600 |
| 2025-11-27 | 524.0 | 529.0 | 524.0 | 529.0 | +8.0 | +1.54% | 84,400 |
| 2025-11-26 | 523.0 | 523.0 | 517.0 | 521.0 | 0.0 | 0.00% | 131,300 |
| 2025-11-25 | 535.0 | 537.0 | 518.0 | 521.0 | -15.0 | -2.80% | 213,900 |
| 2025-11-21 | 519.0 | 536.0 | 518.0 | 536.0 | +12.0 | +2.29% | 178,000 |
| 2025-11-20 | 526.0 | 530.0 | 522.0 | 524.0 | +6.0 | +1.16% | 114,600 |
| 2025-11-19 | 517.0 | 529.0 | 513.0 | 518.0 | +1.0 | +0.19% | 143,700 |
| 2025-11-18 | 522.0 | 523.0 | 515.0 | 517.0 | -8.0 | -1.52% | 126,900 |
| 2025-11-17 | 530.0 | 532.0 | 520.0 | 525.0 | -3.0 | -0.57% | 113,600 |
| 2025-11-14 | 528.0 | 534.0 | 524.0 | 528.0 | -3.0 | -0.56% | 123,700 |
| 2025-11-13 | 530.0 | 535.0 | 527.0 | 531.0 | -2.0 | -0.38% | 114,300 |
| 2025-11-12 | 526.0 | 537.0 | 520.0 | 533.0 | +10.0 | +1.91% | 237,900 |
| 2025-11-11 | 528.0 | 530.0 | 520.0 | 523.0 | -5.0 | -0.95% | 131,100 |
| 2025-11-10 | 528.0 | 533.0 | 525.0 | 528.0 | +2.0 | +0.38% | 190,800 |
| 2025-11-07 | 520.0 | 526.0 | 518.0 | 526.0 | +8.0 | +1.54% | 106,500 |
| 2025-11-06 | 520.0 | 523.0 | 516.0 | 518.0 | 0.0 | 0.00% | 127,800 |
| 2025-11-05 | 518.0 | 519.0 | 507.0 | 518.0 | 0.0 | 0.00% | 225,100 |
| 2025-11-04 | 526.0 | 528.0 | 516.0 | 518.0 | -6.0 | -1.15% | 183,800 |
| 2025-10-31 | 520.0 | 527.0 | 518.0 | 524.0 | +6.0 | +1.16% | 168,900 |
| 2025-10-30 | 511.0 | 519.0 | 511.0 | 518.0 | +9.0 | +1.77% | 183,700 |
| 2025-10-29 | 516.0 | 519.0 | 509.0 | 509.0 | -4.0 | -0.78% | 228,900 |
| 2025-10-28 | 524.0 | 528.0 | 513.0 | 513.0 | -6.0 | -1.16% | 287,100 |
| 2025-10-27 | 513.0 | 521.0 | 511.0 | 519.0 | +8.0 | +1.57% | 362,200 |
| 2025-10-24 | 535.0 | 535.0 | 508.0 | 511.0 | -39.0 | -7.09% | 1,007,400 |
| 2025-10-23 | 553.0 | 556.0 | 546.0 | 550.0 | -2.0 | -0.36% | 128,900 |
| 2025-10-22 | 542.0 | 554.0 | 541.0 | 552.0 | +11.0 | +2.03% | 157,100 |
| 2025-10-21 | 545.0 | 547.0 | 540.0 | 541.0 | -3.0 | -0.55% | 182,000 |
| 2025-10-20 | 529.0 | 544.0 | 526.0 | 544.0 | +21.0 | +4.02% | 236,700 |
| 2025-10-17 | 530.0 | 530.0 | 521.0 | 523.0 | -11.0 | -2.06% | 170,700 |
| 2025-10-16 | 537.0 | 538.0 | 530.0 | 534.0 | 0.0 | 0.00% | 118,400 |
| 2025-10-15 | 521.0 | 537.0 | 521.0 | 534.0 | +13.0 | +2.50% | 175,800 |
| 2025-10-14 | 522.0 | 527.0 | 517.0 | 521.0 | -9.0 | -1.70% | 337,100 |
| 2025-10-10 | 536.0 | 537.0 | 523.0 | 530.0 | -8.0 | -1.49% | 197,100 |
| 2025-10-09 | 542.0 | 545.0 | 534.0 | 538.0 | -4.0 | -0.74% | 161,000 |
| 2025-10-08 | 536.0 | 548.0 | 534.0 | 542.0 | +5.0 | +0.93% | 189,800 |
| 2025-10-07 | 539.0 | 545.0 | 531.0 | 537.0 | +5.0 | +0.94% | 248,500 |
| 2025-10-06 | 537.0 | 537.0 | 522.0 | 532.0 | +8.0 | +1.53% | 325,300 |
| 2025-10-03 | 514.0 | 529.0 | 513.0 | 524.0 | +17.0 | +3.35% | 379,500 |
| 2025-10-02 | 523.0 | 530.0 | 507.0 | 507.0 | -8.0 | -1.55% | 423,500 |
| 2025-10-01 | 540.0 | 543.0 | 513.0 | 515.0 | -30.0 | -5.50% | 774,000 |
| 2025-09-30 | 566.0 | 566.0 | 540.0 | 545.0 | -24.0 | -4.22% | 577,500 |
| 2025-09-29 | 578.0 | 580.0 | 562.0 | 569.0 | -31.0 | -5.17% | 1,076,500 |
| 2025-09-26 | 617.0 | 618.0 | 600.0 | 600.0 | -15.0 | -2.44% | 1,258,400 |
| 2025-09-25 | 615.0 | 619.0 | 610.0 | 615.0 | -1.0 | -0.16% | 464,000 |
| 2025-09-24 | 617.0 | 620.0 | 611.0 | 616.0 | +9.0 | +1.48% | 601,100 |
| 2025-09-22 | 588.0 | 610.0 | 588.0 | 607.0 | +21.0 | +3.58% | 1,309,400 |
| 2025-09-19 | 592.0 | 593.0 | 580.0 | 586.0 | -4.0 | -0.68% | 652,500 |
| 2025-09-18 | 592.0 | 595.0 | 589.0 | 590.0 | +1.0 | +0.17% | 314,900 |
| 2025-09-17 | 596.0 | 598.0 | 588.0 | 589.0 | -5.0 | -0.84% | 378,100 |
| 2025-09-16 | 599.0 | 600.0 | 591.0 | 594.0 | 0.0 | 0.00% | 405,400 |
| 2025-09-12 | 605.0 | 605.0 | 585.0 | 594.0 | — | — | 653,700 |
直近120営業日分を表示