日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＮＪＳ(2325)の株価時系列情報

ＮＪＳ(2325)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,825 1,827 1,814 1,814 2,500
2019/12/27 1,834 1,844 1,818 1,825 6,900
2019/12/26 1,857 1,857 1,834 1,849 7,400
2019/12/25 1,858 1,858 1,838 1,839 4,300
2019/12/24 1,830 1,855 1,830 1,855 5,800
2019/12/23 1,850 1,856 1,829 1,829 8,600
2019/12/20 1,813 1,860 1,813 1,848 16,600
2019/12/19 1,809 1,811 1,787 1,799 6,600
2019/12/18 1,809 1,812 1,797 1,809 6,000
2019/12/17 1,839 1,839 1,797 1,818 9,900
2019/12/16 1,781 1,841 1,781 1,825 7,000
2019/12/13 1,897 1,899 1,782 1,789 22,900
2019/12/12 1,836 1,880 1,799 1,867 32,100
2019/12/11 1,828 1,841 1,817 1,837 12,200
2019/12/10 1,826 1,850 1,810 1,828 10,800
2019/12/09 1,831 1,831 1,818 1,826 4,100
2019/12/06 1,816 1,840 1,813 1,820 12,900
2019/12/05 1,741 1,835 1,741 1,812 28,800
2019/12/04 1,725 1,742 1,725 1,740 4,800
2019/12/03 1,730 1,733 1,726 1,727 3,500
2019/12/02 1,733 1,747 1,717 1,728 12,400
2019/11/29 1,719 1,736 1,719 1,729 3,500
2019/11/28 1,713 1,724 1,705 1,711 4,800
2019/11/27 1,749 1,749 1,712 1,731 6,600
2019/11/26 1,740 1,750 1,728 1,731 5,900
2019/11/25 1,755 1,763 1,741 1,743 5,200
2019/11/22 1,748 1,756 1,722 1,743 2,900
2019/11/21 1,729 1,739 1,705 1,735 4,900
2019/11/20 1,759 1,764 1,721 1,728 6,400
2019/11/19 1,758 1,758 1,735 1,758 6,100
2019/11/18 1,717 1,764 1,717 1,748 15,100
2019/11/15 1,698 1,713 1,684 1,706 6,000
2019/11/14 1,702 1,718 1,676 1,681 4,600
2019/11/13 1,714 1,716 1,700 1,700 2,800
2019/11/12 1,728 1,731 1,695 1,706 14,900
2019/11/11 1,731 1,732 1,725 1,732 3,800
2019/11/08 1,698 1,750 1,691 1,732 6,600
2019/11/07 1,706 1,710 1,687 1,698 2,100
2019/11/06 1,724 1,730 1,692 1,692 3,800
2019/11/05 1,694 1,727 1,645 1,725 15,300
2019/11/01 1,674 1,680 1,650 1,654 4,100
2019/10/31 1,699 1,699 1,661 1,685 4,300
2019/10/30 1,620 1,687 1,620 1,685 10,500
2019/10/29 1,622 1,654 1,620 1,620 8,000
2019/10/28 1,662 1,673 1,618 1,618 8,600
2019/10/25 1,684 1,684 1,651 1,664 8,200
2019/10/24 1,650 1,663 1,646 1,648 5,800
2019/10/23 1,659 1,659 1,640 1,650 4,600
2019/10/21 1,625 1,662 1,625 1,657 4,900
2019/10/18 1,638 1,647 1,625 1,634 4,700
2019/10/17 1,660 1,664 1,617 1,638 9,600
2019/10/16 1,698 1,698 1,663 1,670 7,000
2019/10/15 1,679 1,698 1,655 1,668 19,700
2019/10/11 1,646 1,660 1,627 1,644 10,600
2019/10/10 1,646 1,655 1,639 1,650 3,800
2019/10/09 1,654 1,654 1,635 1,644 2,600
2019/10/08 1,678 1,678 1,649 1,655 5,000
2019/10/07 1,646 1,669 1,628 1,669 2,800
2019/10/04 1,637 1,646 1,637 1,646 4,100
2019/10/03 1,652 1,665 1,651 1,652 4,000
2019/10/02 1,699 1,717 1,672 1,703 7,900
2019/10/01 1,704 1,726 1,689 1,699 6,000
2019/09/30 1,717 1,728 1,696 1,710 5,100
2019/09/27 1,766 1,769 1,729 1,748 6,600
2019/09/26 1,744 1,760 1,741 1,760 15,400
2019/09/25 1,756 1,756 1,723 1,741 11,400
2019/09/24 1,735 1,738 1,723 1,738 10,900
2019/09/20 1,719 1,740 1,710 1,720 13,300
2019/09/19 1,695 1,722 1,695 1,721 7,700
2019/09/18 1,699 1,711 1,684 1,695 14,100
2019/09/17 1,688 1,691 1,650 1,691 7,800
2019/09/13 1,626 1,654 1,616 1,648 11,600
2019/09/12 1,598 1,632 1,597 1,623 7,500
2019/09/11 1,576 1,609 1,575 1,594 13,500
2019/09/10 1,580 1,610 1,578 1,599 10,300
2019/09/09 1,585 1,592 1,569 1,585 16,200
2019/09/06 1,557 1,565 1,544 1,554 5,200
2019/09/05 1,560 1,570 1,520 1,552 5,700
2019/09/04 1,558 1,566 1,542 1,549 2,800
2019/09/03 1,535 1,570 1,498 1,561 9,000
2019/09/02 1,558 1,584 1,557 1,566 6,400
2019/08/30 1,555 1,564 1,540 1,558 4,100
2019/08/29 1,549 1,549 1,531 1,534 3,000
2019/08/28 1,542 1,560 1,534 1,550 2,500
2019/08/27 1,575 1,575 1,522 1,527 9,600
2019/08/26 1,574 1,582 1,557 1,571 7,000
2019/08/23 1,602 1,620 1,575 1,586 9,600
2019/08/22 1,600 1,651 1,600 1,619 15,300
2019/08/21 1,589 1,615 1,581 1,594 10,900
2019/08/20 1,603 1,632 1,587 1,589 11,100
2019/08/19 1,560 1,585 1,546 1,571 13,500
2019/08/16 1,555 1,560 1,552 1,556 6,700
2019/08/15 1,547 1,560 1,537 1,555 6,600
2019/08/14 1,524 1,558 1,511 1,558 16,600
2019/08/13 1,600 1,602 1,505 1,505 40,900
2019/08/09 1,650 1,669 1,633 1,669 7,800
2019/08/08 1,654 1,685 1,654 1,685 3,600
2019/08/07 1,652 1,679 1,652 1,654 5,700
2019/08/06 1,621 1,666 1,621 1,651 6,500
2019/08/05 1,667 1,692 1,613 1,679 9,700
2019/08/02 1,691 1,693 1,675 1,677 7,400
2019/08/01 1,720 1,722 1,712 1,722 2,700
2019/07/31 1,723 1,726 1,704 1,722 6,700
2019/07/30 1,719 1,724 1,710 1,722 6,600
2019/07/29 1,714 1,720 1,702 1,720 3,900
2019/07/26 1,702 1,709 1,694 1,706 2,700
2019/07/25 1,717 1,717 1,696 1,702 5,400
2019/07/24 1,712 1,715 1,687 1,700 9,300
2019/07/23 1,718 1,728 1,709 1,721 8,200
2019/07/22 1,713 1,725 1,710 1,719 3,400
2019/07/19 1,704 1,723 1,698 1,714 7,100
2019/07/18 1,724 1,724 1,704 1,713 13,700
2019/07/17 1,717 1,732 1,707 1,726 18,400
2019/07/16 1,708 1,725 1,698 1,719 8,300
2019/07/12 1,711 1,725 1,704 1,708 4,700
2019/07/11 1,692 1,715 1,689 1,712 12,200
2019/07/10 1,682 1,692 1,673 1,673 6,300
2019/07/09 1,709 1,711 1,695 1,696 6,400
2019/07/08 1,696 1,710 1,693 1,710 9,500
2019/07/05 1,679 1,713 1,669 1,687 13,800
2019/07/04 1,670 1,685 1,667 1,681 5,900
2019/07/03 1,664 1,682 1,650 1,675 8,700
2019/07/02 1,694 1,704 1,669 1,679 13,200
2019/07/01 1,691 1,704 1,671 1,704 11,600
2019/06/28 1,710 1,710 1,684 1,685 8,500
2019/06/27 1,707 1,719 1,691 1,717 4,800
2019/06/26 1,719 1,724 1,709 1,717 9,100
2019/06/25 1,774 1,776 1,741 1,746 11,100
2019/06/24 1,762 1,774 1,752 1,774 7,500
2019/06/21 1,761 1,768 1,756 1,761 5,200
2019/06/20 1,769 1,776 1,762 1,769 11,500
2019/06/19 1,743 1,761 1,743 1,761 8,100
2019/06/18 1,758 1,758 1,740 1,740 5,900
2019/06/17 1,765 1,765 1,736 1,749 14,900
2019/06/14 1,764 1,766 1,755 1,760 8,900
2019/06/13 1,755 1,761 1,736 1,744 18,700
2019/06/12 1,754 1,769 1,734 1,755 29,600
2019/06/11 1,715 1,754 1,709 1,746 20,300
2019/06/10 1,678 1,723 1,678 1,718 11,500
2019/06/07 1,706 1,706 1,643 1,678 22,200
2019/06/06 1,740 1,746 1,715 1,727 10,600
2019/06/05 1,710 1,739 1,710 1,738 16,100
2019/06/04 1,661 1,709 1,658 1,702 17,800
2019/06/03 1,642 1,670 1,621 1,665 12,900
2019/05/31 1,629 1,662 1,629 1,656 9,200
2019/05/30 1,621 1,640 1,603 1,629 9,600
2019/05/29 1,605 1,640 1,598 1,621 12,000
2019/05/28 1,624 1,624 1,592 1,598 6,900
2019/05/27 1,638 1,665 1,601 1,624 18,700
2019/05/24 1,573 1,580 1,560 1,569 3,000
2019/05/23 1,552 1,592 1,552 1,590 3,900
2019/05/22 1,576 1,588 1,551 1,554 5,600
2019/05/21 1,606 1,610 1,572 1,572 7,100
2019/05/20 1,610 1,622 1,593 1,608 7,100
2019/05/17 1,561 1,611 1,559 1,607 12,000
2019/05/16 1,552 1,561 1,525 1,561 11,700
2019/05/15 1,557 1,567 1,517 1,535 17,100
2019/05/14 1,461 1,548 1,457 1,530 31,700
2019/05/13 1,500 1,505 1,464 1,476 10,500
2019/05/10 1,465 1,519 1,465 1,494 13,600
2019/05/09 1,473 1,480 1,459 1,466 16,100
2019/05/08 1,486 1,501 1,467 1,481 15,600
2019/05/07 1,504 1,507 1,495 1,497 8,200
2019/04/26 1,521 1,536 1,498 1,518 8,500
2019/04/25 1,565 1,565 1,514 1,540 23,200
2019/04/24 1,506 1,515 1,498 1,500 6,500
2019/04/23 1,493 1,507 1,493 1,500 6,900
2019/04/22 1,489 1,506 1,489 1,500 6,600
2019/04/19 1,492 1,503 1,492 1,494 3,600
2019/04/18 1,502 1,507 1,478 1,488 9,700
2019/04/17 1,495 1,505 1,495 1,502 5,400
2019/04/16 1,501 1,511 1,495 1,497 2,900
2019/04/15 1,477 1,501 1,477 1,499 6,900
2019/04/12 1,500 1,508 1,467 1,477 10,500
2019/04/11 1,496 1,500 1,470 1,500 12,800
2019/04/10 1,500 1,500 1,475 1,489 9,500
2019/04/09 1,504 1,516 1,499 1,500 7,700
2019/04/08 1,500 1,512 1,493 1,501 16,800
2019/04/05 1,452 1,487 1,452 1,485 5,900
2019/04/04 1,454 1,483 1,454 1,463 9,900
2019/04/03 1,450 1,477 1,450 1,454 15,600
2019/04/02 1,485 1,502 1,450 1,450 17,600
2019/04/01 1,495 1,507 1,482 1,484 10,500
2019/03/29 1,462 1,469 1,451 1,465 15,600
2019/03/28 1,464 1,467 1,450 1,462 13,100
2019/03/27 1,465 1,470 1,440 1,469 14,700
2019/03/26 1,418 1,465 1,417 1,456 21,300
2019/03/25 1,421 1,447 1,409 1,418 14,200
2019/03/22 1,422 1,436 1,420 1,436 7,000
2019/03/20 1,420 1,442 1,419 1,422 12,500
2019/03/19 1,434 1,434 1,419 1,420 9,500
2019/03/18 1,421 1,434 1,418 1,427 12,900
2019/03/15 1,422 1,446 1,417 1,421 12,300
2019/03/14 1,422 1,429 1,420 1,422 6,600
2019/03/13 1,436 1,445 1,416 1,416 12,600
2019/03/12 1,444 1,453 1,430 1,445 11,300
2019/03/11 1,426 1,457 1,421 1,446 6,300
2019/03/08 1,433 1,460 1,428 1,434 17,300
2019/03/07 1,456 1,466 1,450 1,465 8,500
2019/03/06 1,459 1,462 1,456 1,460 10,300
2019/03/05 1,462 1,468 1,462 1,466 9,100
2019/03/04 1,473 1,474 1,462 1,470 6,600
2019/03/01 1,473 1,493 1,468 1,481 5,000
2019/02/28 1,474 1,493 1,470 1,481 7,700
2019/02/27 1,501 1,510 1,466 1,482 11,500
2019/02/26 1,491 1,508 1,485 1,494 7,400
2019/02/25 1,518 1,518 1,473 1,496 10,100
2019/02/22 1,489 1,510 1,479 1,510 11,000
2019/02/21 1,503 1,505 1,471 1,486 13,200
2019/02/20 1,487 1,510 1,487 1,510 4,400
2019/02/19 1,505 1,527 1,484 1,492 6,700
2019/02/18 1,473 1,509 1,461 1,496 6,600
2019/02/15 1,505 1,505 1,460 1,471 10,900
2019/02/14 1,492 1,530 1,492 1,505 9,700
2019/02/13 1,536 1,547 1,521 1,532 11,400
2019/02/12 1,506 1,568 1,499 1,568 15,300
2019/02/08 1,476 1,507 1,467 1,503 10,400
2019/02/07 1,501 1,508 1,494 1,500 8,300
2019/02/06 1,495 1,520 1,486 1,514 6,600
2019/02/05 1,526 1,526 1,492 1,492 9,100
2019/02/04 1,506 1,517 1,495 1,517 7,700
2019/02/01 1,486 1,511 1,482 1,491 16,000
2019/01/31 1,521 1,539 1,456 1,464 10,100
2019/01/30 1,535 1,535 1,505 1,508 6,400
2019/01/29 1,541 1,541 1,521 1,529 4,100
2019/01/28 1,557 1,557 1,533 1,543 2,600
2019/01/25 1,545 1,570 1,545 1,561 5,200
2019/01/24 1,551 1,551 1,525 1,535 9,100
2019/01/23 1,545 1,559 1,539 1,541 2,800
2019/01/22 1,552 1,557 1,533 1,550 5,000
2019/01/21 1,547 1,560 1,529 1,552 9,500
2019/01/18 1,562 1,566 1,515 1,544 11,700
2019/01/17 1,543 1,583 1,538 1,562 7,300
2019/01/16 1,525 1,560 1,525 1,538 6,700
2019/01/15 1,552 1,567 1,521 1,525 13,800
2019/01/11 1,578 1,627 1,570 1,574 9,700
2019/01/10 1,565 1,575 1,545 1,569 13,500
2019/01/09 1,600 1,608 1,575 1,592 5,300
2019/01/08 1,581 1,614 1,581 1,593 9,700
2019/01/07 1,598 1,647 1,569 1,575 19,300
2019/01/04 1,507 1,597 1,507 1,582 16,500

このページの先頭へ