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

ナフコ(2790)の株価時系列情報

ナフコ(2790)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
2020/12/30 2,000 2,035 1,980 2,010 64,900
2020/12/29 2,000 2,005 1,973 2,005 56,800
2020/12/28 1,974 2,028 1,973 1,994 104,000
2020/12/25 1,989 1,999 1,950 1,954 104,400
2020/12/24 1,992 2,000 1,979 1,989 49,300
2020/12/23 2,004 2,029 1,973 1,989 85,100
2020/12/22 2,088 2,088 2,004 2,007 100,500
2020/12/21 2,116 2,116 2,078 2,079 56,300
2020/12/18 2,146 2,172 2,110 2,131 108,000
2020/12/17 2,077 2,144 2,067 2,135 125,900
2020/12/16 2,081 2,090 2,050 2,057 90,100
2020/12/15 2,125 2,142 2,079 2,086 108,600
2020/12/14 2,100 2,112 2,085 2,103 70,700
2020/12/11 2,087 2,123 2,078 2,120 57,800
2020/12/10 2,090 2,100 2,067 2,072 66,600
2020/12/09 2,081 2,116 2,074 2,089 75,400
2020/12/08 2,055 2,098 2,037 2,094 89,400
2020/12/07 2,116 2,130 2,061 2,066 124,700
2020/12/04 2,139 2,155 2,089 2,105 151,000
2020/12/03 2,182 2,182 2,137 2,147 96,500
2020/12/02 2,226 2,227 2,169 2,196 131,400
2020/12/01 2,235 2,260 2,216 2,237 101,900
2020/11/30 2,249 2,292 2,215 2,249 437,500
2020/11/27 2,214 2,250 2,182 2,248 92,600
2020/11/26 2,230 2,247 2,214 2,226 53,400
2020/11/25 2,288 2,288 2,223 2,230 95,300
2020/11/24 2,260 2,280 2,239 2,270 79,800
2020/11/20 2,245 2,291 2,244 2,259 118,100
2020/11/19 2,220 2,260 2,210 2,229 124,500
2020/11/18 2,223 2,259 2,216 2,223 80,200
2020/11/17 2,242 2,274 2,223 2,223 122,100
2020/11/16 2,275 2,313 2,245 2,277 128,300
2020/11/13 2,190 2,249 2,179 2,241 130,700
2020/11/12 2,199 2,212 2,160 2,190 106,800
2020/11/11 2,160 2,202 2,140 2,179 122,700
2020/11/10 2,250 2,263 2,131 2,134 403,700
2020/11/09 2,390 2,461 2,370 2,432 211,000
2020/11/06 2,365 2,388 2,336 2,356 124,800
2020/11/05 2,365 2,379 2,292 2,370 191,900
2020/11/04 2,302 2,391 2,302 2,364 248,300
2020/11/02 2,302 2,355 2,270 2,294 250,200
2020/10/30 2,330 2,334 2,240 2,297 296,300
2020/10/29 2,300 2,332 2,247 2,319 322,500
2020/10/28 2,201 2,268 2,201 2,268 57,000
2020/10/27 2,182 2,246 2,138 2,227 66,600
2020/10/26 2,211 2,283 2,211 2,218 87,000
2020/10/23 2,286 2,301 2,165 2,234 119,400
2020/10/22 2,299 2,372 2,283 2,289 179,100
2020/10/21 2,301 2,331 2,246 2,289 149,100
2020/10/20 2,239 2,240 2,175 2,240 142,300
2020/10/19 2,239 2,265 2,220 2,239 78,200
2020/10/16 2,233 2,270 2,213 2,222 91,200
2020/10/15 2,262 2,303 2,232 2,251 87,800
2020/10/14 2,251 2,301 2,222 2,297 190,600
2020/10/13 2,340 2,342 2,248 2,283 212,300
2020/10/12 2,391 2,411 2,323 2,378 103,000
2020/10/09 2,335 2,399 2,312 2,379 100,100
2020/10/08 2,371 2,373 2,325 2,340 141,800
2020/10/07 2,413 2,450 2,375 2,390 142,200
2020/10/06 2,410 2,463 2,373 2,452 144,200
2020/10/05 2,410 2,424 2,344 2,400 123,000
2020/10/02 2,500 2,505 2,312 2,362 269,800
2020/09/30 2,541 2,541 2,442 2,474 157,500
2020/09/29 2,520 2,570 2,460 2,525 162,600
2020/09/28 2,406 2,518 2,406 2,502 247,400
2020/09/25 2,448 2,448 2,333 2,358 247,100
2020/09/24 2,440 2,483 2,325 2,356 259,900
2020/09/23 2,450 2,497 2,425 2,468 224,800
2020/09/18 2,294 2,398 2,249 2,375 272,500
2020/09/17 2,214 2,252 2,210 2,248 140,700
2020/09/16 2,241 2,261 2,195 2,235 174,700
2020/09/15 2,255 2,293 2,222 2,262 108,500
2020/09/14 2,281 2,314 2,215 2,259 147,200
2020/09/11 2,273 2,290 2,244 2,254 113,000
2020/09/10 2,200 2,278 2,200 2,273 76,300
2020/09/09 2,124 2,215 2,124 2,193 73,000
2020/09/08 2,223 2,233 2,110 2,161 186,500
2020/09/07 2,350 2,366 2,209 2,211 329,400
2020/09/04 2,196 2,300 2,178 2,288 149,100
2020/09/03 2,237 2,265 2,213 2,252 164,800
2020/09/02 2,149 2,231 2,131 2,180 199,900
2020/09/01 2,079 2,118 2,066 2,104 76,500
2020/08/31 2,032 2,083 2,026 2,063 62,800
2020/08/28 2,043 2,064 1,968 2,013 135,000
2020/08/27 2,037 2,063 2,025 2,054 45,100
2020/08/26 2,080 2,106 2,036 2,058 100,800
2020/08/25 2,147 2,189 2,098 2,108 110,100
2020/08/24 2,108 2,147 2,106 2,131 87,600
2020/08/21 2,060 2,076 2,034 2,072 53,000
2020/08/20 2,001 2,058 1,997 2,058 45,600
2020/08/19 2,034 2,046 1,999 2,029 54,400
2020/08/18 1,971 2,040 1,971 2,037 70,600
2020/08/17 1,994 1,998 1,959 1,988 54,400
2020/08/14 1,996 2,000 1,943 1,998 142,200
2020/08/13 2,044 2,046 2,005 2,011 69,500
2020/08/12 1,968 2,043 1,950 2,043 147,600
2020/08/11 1,980 2,042 1,956 1,968 245,200
2020/08/07 2,084 2,087 1,976 2,013 232,300
2020/08/06 2,052 2,122 2,051 2,106 125,300
2020/08/05 2,148 2,152 2,057 2,071 226,900
2020/08/04 2,145 2,215 2,123 2,166 317,600
2020/08/03 2,200 2,216 2,033 2,116 820,100
2020/07/31 1,923 1,925 1,814 1,845 284,600
2020/07/30 1,893 1,937 1,853 1,903 228,600
2020/07/29 1,768 1,845 1,760 1,826 170,800
2020/07/28 1,777 1,800 1,727 1,746 110,000
2020/07/27 1,690 1,757 1,670 1,751 97,100
2020/07/22 1,695 1,751 1,690 1,699 139,500
2020/07/21 1,684 1,687 1,633 1,687 107,300
2020/07/20 1,629 1,687 1,625 1,687 139,900
2020/07/17 1,554 1,598 1,538 1,598 68,200
2020/07/16 1,551 1,562 1,531 1,537 47,300
2020/07/15 1,555 1,555 1,523 1,550 87,000
2020/07/14 1,484 1,544 1,478 1,542 103,800
2020/07/13 1,472 1,481 1,462 1,468 67,200
2020/07/10 1,471 1,492 1,460 1,470 74,100
2020/07/09 1,500 1,502 1,459 1,470 95,000
2020/07/08 1,454 1,509 1,448 1,496 123,700
2020/07/07 1,452 1,460 1,427 1,442 132,500
2020/07/06 1,408 1,459 1,403 1,422 162,100
2020/07/03 1,383 1,393 1,354 1,378 83,500
2020/07/02 1,410 1,418 1,373 1,391 43,300
2020/07/01 1,430 1,437 1,394 1,395 53,200
2020/06/30 1,403 1,431 1,397 1,424 87,200
2020/06/29 1,393 1,394 1,366 1,382 44,700
2020/06/26 1,390 1,398 1,380 1,395 25,500
2020/06/25 1,356 1,372 1,351 1,371 34,800
2020/06/24 1,396 1,397 1,376 1,379 33,900
2020/06/23 1,410 1,411 1,371 1,377 49,600
2020/06/22 1,360 1,401 1,356 1,400 43,700
2020/06/19 1,329 1,339 1,316 1,339 21,200
2020/06/18 1,331 1,336 1,305 1,311 38,300
2020/06/17 1,332 1,335 1,314 1,330 26,100
2020/06/16 1,310 1,330 1,303 1,327 39,900
2020/06/15 1,302 1,343 1,272 1,283 44,800
2020/06/12 1,255 1,315 1,255 1,312 60,700
2020/06/11 1,382 1,382 1,322 1,323 50,900
2020/06/10 1,371 1,384 1,359 1,365 48,300
2020/06/09 1,412 1,456 1,383 1,387 157,300
2020/06/08 1,355 1,359 1,327 1,344 81,000
2020/06/05 1,320 1,341 1,303 1,336 58,300
2020/06/04 1,344 1,345 1,313 1,329 35,100
2020/06/03 1,336 1,343 1,290 1,337 82,200
2020/06/02 1,345 1,354 1,332 1,333 48,200
2020/06/01 1,315 1,357 1,303 1,336 38,900
2020/05/29 1,300 1,308 1,294 1,302 35,900
2020/05/28 1,299 1,315 1,286 1,309 76,300
2020/05/27 1,271 1,306 1,262 1,299 58,400
2020/05/26 1,283 1,295 1,271 1,277 37,000
2020/05/25 1,247 1,286 1,245 1,274 56,100
2020/05/22 1,255 1,264 1,236 1,240 27,900
2020/05/21 1,256 1,265 1,234 1,255 45,600
2020/05/20 1,272 1,279 1,258 1,258 35,400
2020/05/19 1,305 1,319 1,279 1,279 21,600
2020/05/18 1,289 1,305 1,282 1,295 26,400
2020/05/15 1,285 1,296 1,256 1,276 55,100
2020/05/14 1,303 1,308 1,271 1,292 39,300
2020/05/13 1,294 1,306 1,282 1,297 31,600
2020/05/12 1,301 1,318 1,274 1,294 46,200
2020/05/11 1,267 1,308 1,259 1,292 69,000
2020/05/08 1,250 1,259 1,228 1,248 56,100
2020/05/07 1,199 1,239 1,190 1,222 40,600
2020/05/01 1,178 1,190 1,173 1,180 17,000
2020/04/30 1,181 1,191 1,171 1,178 22,500
2020/04/28 1,170 1,171 1,158 1,166 11,500
2020/04/27 1,169 1,177 1,160 1,162 17,100
2020/04/24 1,124 1,147 1,124 1,145 8,000
2020/04/23 1,123 1,143 1,123 1,136 7,300
2020/04/22 1,160 1,160 1,110 1,118 26,800
2020/04/21 1,184 1,187 1,151 1,164 21,900
2020/04/20 1,149 1,187 1,139 1,164 59,300
2020/04/17 1,127 1,139 1,122 1,137 13,000
2020/04/16 1,111 1,125 1,080 1,124 19,700
2020/04/15 1,130 1,130 1,104 1,106 21,000
2020/04/14 1,094 1,122 1,085 1,122 29,200
2020/04/13 1,070 1,085 1,053 1,076 25,000
2020/04/10 1,039 1,050 1,030 1,050 9,900
2020/04/09 1,033 1,041 1,026 1,031 18,600
2020/04/08 1,033 1,041 1,007 1,025 44,800
2020/04/07 1,000 1,015 985 1,007 20,400
2020/04/06 984 999 973 979 34,300
2020/04/03 961 977 954 970 26,600
2020/04/02 975 977 958 969 17,200
2020/04/01 978 990 957 975 41,900
2020/03/31 990 998 976 978 19,600
2020/03/30 998 998 964 975 25,700
2020/03/27 1,021 1,031 1,006 1,029 43,100
2020/03/26 1,020 1,021 987 1,001 46,300
2020/03/25 1,007 1,037 1,005 1,020 46,700
2020/03/24 972 994 968 984 80,600
2020/03/23 931 976 928 949 43,700
2020/03/19 954 961 916 918 48,800
2020/03/18 960 994 946 952 80,300
2020/03/17 948 969 914 952 66,900
2020/03/16 990 995 961 963 44,900
2020/03/13 971 996 908 962 92,400
2020/03/12 1,140 1,140 1,063 1,063 48,900
2020/03/11 1,139 1,146 1,119 1,125 22,500
2020/03/10 1,102 1,131 1,058 1,124 41,700
2020/03/09 1,175 1,196 1,113 1,120 81,900
2020/03/06 1,252 1,252 1,213 1,223 37,300
2020/03/05 1,275 1,289 1,258 1,262 17,300
2020/03/04 1,255 1,272 1,252 1,257 27,800
2020/03/03 1,308 1,311 1,276 1,280 19,200
2020/03/02 1,271 1,304 1,262 1,273 33,900
2020/02/28 1,307 1,308 1,255 1,259 48,300
2020/02/27 1,355 1,357 1,313 1,313 21,300
2020/02/26 1,345 1,354 1,328 1,351 24,500
2020/02/25 1,360 1,375 1,351 1,355 27,700
2020/02/21 1,403 1,410 1,398 1,400 15,300
2020/02/20 1,410 1,423 1,400 1,402 8,200
2020/02/19 1,413 1,424 1,405 1,407 9,900
2020/02/18 1,416 1,416 1,403 1,416 7,900
2020/02/17 1,436 1,436 1,401 1,416 20,900
2020/02/14 1,443 1,443 1,436 1,437 16,700
2020/02/13 1,452 1,468 1,448 1,468 9,100
2020/02/12 1,445 1,462 1,433 1,442 24,600
2020/02/10 1,449 1,478 1,429 1,475 26,600
2020/02/07 1,455 1,490 1,438 1,467 25,500
2020/02/06 1,444 1,472 1,438 1,472 18,200
2020/02/05 1,425 1,440 1,411 1,434 11,900
2020/02/04 1,407 1,429 1,397 1,410 16,500
2020/02/03 1,400 1,421 1,380 1,421 23,300
2020/01/31 1,399 1,416 1,395 1,400 18,500
2020/01/30 1,420 1,423 1,395 1,399 26,000
2020/01/29 1,444 1,448 1,417 1,420 21,600
2020/01/28 1,449 1,451 1,427 1,440 18,900
2020/01/27 1,464 1,469 1,453 1,453 20,200
2020/01/24 1,504 1,504 1,482 1,485 22,600
2020/01/23 1,501 1,515 1,501 1,503 16,300
2020/01/22 1,530 1,530 1,513 1,514 17,300
2020/01/21 1,532 1,534 1,525 1,531 12,400
2020/01/20 1,548 1,548 1,531 1,532 8,300
2020/01/17 1,537 1,543 1,528 1,538 6,600
2020/01/16 1,549 1,549 1,530 1,530 10,500
2020/01/15 1,532 1,548 1,532 1,535 18,100
2020/01/14 1,543 1,551 1,522 1,549 38,900
2020/01/10 1,502 1,503 1,489 1,491 15,000
2020/01/09 1,489 1,504 1,481 1,499 18,000
2020/01/08 1,485 1,488 1,457 1,477 15,200
2020/01/07 1,471 1,486 1,468 1,475 15,900
2020/01/06 1,472 1,477 1,466 1,466 23,000

このページの先頭へ