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

なとり(2922)の株価時系列情報

なとり(2922)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
2017/12/29 2,040 2,051 2,038 2,041 9,100
2017/12/28 2,058 2,063 2,043 2,044 10,500
2017/12/27 2,059 2,063 2,052 2,057 9,700
2017/12/26 2,052 2,060 2,051 2,059 9,400
2017/12/25 2,035 2,056 2,035 2,050 10,300
2017/12/22 2,036 2,049 2,029 2,031 13,000
2017/12/21 2,028 2,035 2,014 2,029 12,600
2017/12/20 2,041 2,041 2,022 2,030 11,900
2017/12/19 2,057 2,058 2,019 2,036 20,100
2017/12/18 2,070 2,075 2,042 2,057 22,500
2017/12/15 2,068 2,068 2,051 2,068 30,200
2017/12/14 2,061 2,068 2,052 2,068 15,500
2017/12/13 2,055 2,059 2,046 2,057 14,700
2017/12/12 2,060 2,060 2,046 2,055 10,900
2017/12/11 2,031 2,060 2,029 2,060 13,700
2017/12/08 2,001 2,031 2,001 2,028 18,800
2017/12/07 2,025 2,039 2,022 2,025 11,400
2017/12/06 2,033 2,043 2,023 2,025 13,300
2017/12/05 2,043 2,051 2,028 2,041 13,800
2017/12/04 2,046 2,052 2,043 2,047 10,200
2017/12/01 2,045 2,045 2,028 2,034 11,100
2017/11/30 2,031 2,049 2,027 2,041 14,800
2017/11/29 2,015 2,048 2,011 2,044 14,500
2017/11/28 1,997 2,015 1,997 2,010 6,600
2017/11/27 2,025 2,027 1,996 1,997 17,600
2017/11/24 2,040 2,040 2,023 2,025 13,000
2017/11/22 2,050 2,050 2,020 2,021 41,800
2017/11/21 2,000 2,002 1,987 1,996 9,300
2017/11/20 1,985 1,991 1,977 1,988 10,200
2017/11/17 2,005 2,005 1,981 1,982 20,200
2017/11/16 2,000 2,016 1,996 2,003 15,200
2017/11/15 2,026 2,026 1,991 1,991 16,200
2017/11/14 2,018 2,038 2,009 2,026 15,700
2017/11/13 2,006 2,019 2,004 2,011 10,600
2017/11/10 1,986 2,007 1,986 2,006 15,900
2017/11/09 1,989 2,024 1,988 2,008 23,400
2017/11/08 2,015 2,018 1,983 1,986 44,000
2017/11/07 2,021 2,024 2,007 2,019 34,900
2017/11/06 2,066 2,066 2,043 2,050 19,400
2017/11/02 2,075 2,075 2,052 2,066 14,200
2017/11/01 2,054 2,074 2,048 2,072 17,700
2017/10/31 2,040 2,054 2,030 2,052 13,200
2017/10/30 2,056 2,056 2,032 2,039 27,800
2017/10/27 2,041 2,055 2,029 2,053 11,500
2017/10/26 2,036 2,048 2,036 2,041 7,800
2017/10/25 2,048 2,059 2,040 2,046 22,800
2017/10/24 2,045 2,064 2,035 2,048 28,600
2017/10/23 2,009 2,075 2,003 2,055 52,800
2017/10/20 1,980 1,982 1,974 1,974 16,900
2017/10/19 1,995 1,995 1,980 1,985 24,100
2017/10/18 1,985 1,999 1,982 1,995 17,800
2017/10/17 2,005 2,006 1,989 1,989 25,800
2017/10/16 2,019 2,022 2,010 2,011 19,000
2017/10/13 2,050 2,052 2,010 2,013 29,500
2017/10/12 2,049 2,059 2,048 2,056 13,500
2017/10/11 2,029 2,048 2,029 2,045 10,000
2017/10/10 2,019 2,041 2,015 2,039 15,500
2017/10/06 2,015 2,023 2,012 2,019 10,700
2017/10/05 2,006 2,023 2,003 2,018 9,800
2017/10/04 2,021 2,021 2,009 2,013 8,200
2017/10/03 2,015 2,022 2,002 2,013 9,700
2017/10/02 1,985 2,006 1,981 2,002 12,000
2017/09/29 1,996 2,001 1,986 1,987 17,500
2017/09/28 2,014 2,014 1,991 1,995 13,600
2017/09/27 2,023 2,023 1,994 2,010 22,400
2017/09/26 2,000 2,027 1,995 2,024 21,600
2017/09/25 1,975 2,010 1,975 1,994 22,200
2017/09/22 1,980 1,980 1,968 1,971 9,800
2017/09/21 1,970 1,979 1,969 1,974 14,700
2017/09/20 1,967 1,976 1,960 1,974 16,700
2017/09/19 1,952 1,978 1,952 1,967 23,400
2017/09/15 1,990 1,990 1,950 1,950 36,900
2017/09/14 2,005 2,009 1,985 1,991 11,000
2017/09/13 2,023 2,023 2,005 2,005 6,400
2017/09/12 2,007 2,021 2,000 2,010 11,600
2017/09/11 1,985 2,006 1,982 2,000 6,400
2017/09/08 1,981 1,995 1,971 1,978 22,300
2017/09/07 1,992 2,006 1,992 1,998 7,300
2017/09/06 1,986 2,002 1,985 1,989 8,600
2017/09/05 1,997 2,003 1,988 1,989 10,600
2017/09/04 2,015 2,017 1,991 1,997 23,700
2017/09/01 2,034 2,036 2,016 2,017 9,600
2017/08/31 2,048 2,049 2,034 2,034 6,200
2017/08/30 2,040 2,056 2,031 2,047 8,600
2017/08/29 2,043 2,045 2,015 2,025 8,700
2017/08/28 2,021 2,050 2,016 2,045 13,100
2017/08/25 2,016 2,029 2,009 2,024 8,900
2017/08/24 2,021 2,024 2,008 2,016 6,000
2017/08/23 2,033 2,033 2,001 2,021 10,200
2017/08/22 2,030 2,036 2,005 2,008 9,800
2017/08/21 2,037 2,044 2,029 2,032 7,200
2017/08/18 2,025 2,031 2,014 2,027 12,700
2017/08/17 2,046 2,052 2,022 2,025 13,200
2017/08/16 2,039 2,054 2,039 2,045 7,900
2017/08/15 2,032 2,051 2,030 2,038 12,900
2017/08/14 2,023 2,040 2,005 2,024 19,700
2017/08/10 2,034 2,046 2,023 2,033 11,700
2017/08/09 2,031 2,048 2,013 2,034 13,500
2017/08/08 2,045 2,054 2,035 2,042 6,800
2017/08/07 2,032 2,068 2,013 2,045 47,300
2017/08/04 2,078 2,082 2,057 2,069 12,000
2017/08/03 2,073 2,081 2,047 2,078 17,500
2017/08/02 2,090 2,090 2,026 2,072 14,100
2017/08/01 2,053 2,078 2,046 2,074 11,400
2017/07/31 2,090 2,090 2,050 2,050 10,000
2017/07/28 2,095 2,099 2,070 2,093 11,600
2017/07/27 2,055 2,096 2,055 2,083 10,400
2017/07/26 2,062 2,069 2,048 2,055 7,400
2017/07/25 2,064 2,075 2,058 2,061 9,100
2017/07/24 2,043 2,063 2,035 2,060 18,100
2017/07/21 2,058 2,060 2,040 2,046 12,500
2017/07/20 2,053 2,063 2,043 2,056 12,000
2017/07/19 2,021 2,060 2,021 2,037 14,100
2017/07/18 2,058 2,059 2,023 2,029 27,100
2017/07/14 2,058 2,069 2,053 2,058 13,400
2017/07/13 2,058 2,071 2,055 2,058 8,500
2017/07/12 2,076 2,077 2,056 2,057 19,300
2017/07/11 2,060 2,091 2,060 2,075 19,300
2017/07/10 2,059 2,084 2,059 2,067 10,100
2017/07/07 2,066 2,076 2,051 2,057 12,900
2017/07/06 2,074 2,103 2,068 2,076 11,900
2017/07/05 2,075 2,101 2,068 2,089 15,000
2017/07/04 2,108 2,133 2,082 2,085 16,800
2017/07/03 2,119 2,139 2,103 2,107 13,600
2017/06/30 2,117 2,139 2,112 2,127 19,300
2017/06/29 2,100 2,156 2,099 2,144 18,000
2017/06/28 2,155 2,157 2,126 2,133 16,000
2017/06/27 2,156 2,167 2,137 2,154 15,700
2017/06/26 2,150 2,177 2,150 2,161 15,600
2017/06/23 2,174 2,176 2,147 2,155 18,300
2017/06/22 2,150 2,178 2,130 2,174 29,800
2017/06/21 2,114 2,150 2,096 2,139 22,000
2017/06/20 2,100 2,120 2,083 2,106 24,200
2017/06/19 2,091 2,097 2,088 2,093 6,200
2017/06/16 2,090 2,097 2,073 2,091 10,100
2017/06/15 2,058 2,093 2,049 2,080 16,800
2017/06/14 2,068 2,080 2,055 2,058 12,000
2017/06/13 2,040 2,080 2,040 2,068 10,900
2017/06/12 2,052 2,065 2,041 2,047 12,200
2017/06/09 2,066 2,069 2,051 2,054 13,300
2017/06/08 2,118 2,118 2,072 2,076 19,500
2017/06/07 2,032 2,118 2,028 2,103 47,400
2017/06/06 2,047 2,047 2,016 2,018 19,600
2017/06/05 1,991 2,040 1,980 2,027 25,300
2017/06/02 1,994 2,000 1,979 1,991 19,300
2017/06/01 1,961 1,999 1,961 1,993 16,600
2017/05/31 1,980 1,985 1,961 1,965 11,300
2017/05/30 2,001 2,007 1,976 1,980 9,400
2017/05/29 1,977 2,005 1,977 1,996 12,400
2017/05/26 2,015 2,015 1,977 1,979 21,500
2017/05/25 2,031 2,035 2,013 2,015 20,100
2017/05/24 2,027 2,038 2,023 2,031 11,600
2017/05/23 2,000 2,030 2,000 2,019 23,400
2017/05/22 1,979 2,004 1,979 1,998 10,300
2017/05/19 1,976 1,985 1,967 1,980 14,300
2017/05/18 2,001 2,007 1,982 1,984 19,300
2017/05/17 2,034 2,037 2,004 2,018 22,000
2017/05/16 2,054 2,062 2,027 2,039 22,000
2017/05/15 2,052 2,077 2,052 2,054 27,900
2017/05/12 2,077 2,086 2,042 2,052 53,700
2017/05/11 2,030 2,100 2,022 2,098 64,100
2017/05/10 1,964 2,026 1,964 2,019 59,700
2017/05/09 1,959 1,970 1,955 1,964 23,400
2017/05/08 1,950 1,963 1,943 1,960 29,600
2017/05/02 1,940 1,967 1,934 1,950 41,900
2017/05/01 1,895 1,944 1,892 1,944 69,500
2017/04/28 1,886 1,886 1,873 1,875 12,100
2017/04/27 1,871 1,893 1,871 1,886 20,100
2017/04/26 1,886 1,889 1,871 1,881 19,300
2017/04/25 1,886 1,892 1,863 1,886 21,600
2017/04/24 1,872 1,890 1,872 1,886 30,000
2017/04/21 1,831 1,870 1,830 1,870 26,500
2017/04/20 1,830 1,831 1,820 1,831 10,000
2017/04/19 1,815 1,848 1,815 1,834 15,100
2017/04/18 1,820 1,826 1,793 1,817 23,900
2017/04/17 1,787 1,829 1,787 1,820 34,100
2017/04/14 1,786 1,800 1,772 1,787 30,200
2017/04/13 1,774 1,804 1,774 1,795 33,700
2017/04/12 1,788 1,790 1,764 1,774 32,100
2017/04/11 1,796 1,810 1,783 1,790 41,100
2017/04/10 1,818 1,826 1,797 1,804 20,900
2017/04/07 1,794 1,827 1,794 1,814 18,000
2017/04/06 1,827 1,830 1,795 1,796 19,700
2017/04/05 1,840 1,849 1,830 1,837 13,900
2017/04/04 1,856 1,871 1,833 1,833 34,800
2017/04/03 1,849 1,863 1,841 1,856 20,700
2017/03/31 1,863 1,870 1,850 1,850 35,300
2017/03/30 1,864 1,867 1,858 1,863 25,900
2017/03/29 1,863 1,874 1,857 1,873 61,800
2017/03/28 1,913 1,914 1,876 1,880 120,000
2017/03/27 1,899 1,917 1,891 1,909 36,100
2017/03/24 1,885 1,899 1,885 1,899 15,300
2017/03/23 1,881 1,887 1,874 1,884 37,000
2017/03/22 1,902 1,903 1,875 1,877 63,300
2017/03/21 1,919 1,929 1,910 1,910 25,100
2017/03/17 1,904 1,925 1,902 1,918 11,500
2017/03/16 1,914 1,914 1,902 1,911 21,700
2017/03/15 1,924 1,925 1,912 1,916 20,600
2017/03/14 1,931 1,934 1,923 1,925 20,000
2017/03/13 1,927 1,947 1,927 1,931 19,100
2017/03/10 1,916 1,935 1,912 1,929 30,600
2017/03/09 1,888 1,904 1,887 1,902 15,500
2017/03/08 1,890 1,895 1,876 1,884 29,000
2017/03/07 1,908 1,909 1,891 1,894 38,800
2017/03/06 1,947 1,948 1,917 1,918 20,500
2017/03/03 1,950 1,950 1,935 1,936 17,800
2017/03/02 1,946 1,950 1,926 1,950 21,400
2017/03/01 1,905 1,936 1,905 1,934 16,700
2017/02/28 1,943 1,945 1,909 1,910 32,300
2017/02/27 1,946 1,947 1,923 1,943 24,000
2017/02/24 1,920 1,950 1,916 1,948 31,700
2017/02/23 1,893 1,920 1,885 1,920 33,800
2017/02/22 1,895 1,897 1,878 1,893 26,600
2017/02/21 1,871 1,897 1,871 1,895 29,700
2017/02/20 1,844 1,865 1,833 1,865 19,400
2017/02/17 1,801 1,844 1,801 1,841 24,700
2017/02/16 1,830 1,836 1,801 1,803 46,400
2017/02/15 1,862 1,875 1,835 1,845 34,500
2017/02/14 1,894 1,897 1,856 1,856 43,500
2017/02/13 1,854 1,899 1,853 1,893 54,600
2017/02/10 1,825 1,849 1,816 1,837 48,500
2017/02/09 1,791 1,815 1,781 1,810 27,800
2017/02/08 1,775 1,781 1,769 1,780 23,600
2017/02/07 1,764 1,784 1,764 1,775 24,100
2017/02/06 1,770 1,776 1,740 1,764 147,800
2017/02/03 1,832 1,844 1,832 1,838 12,800
2017/02/02 1,829 1,845 1,822 1,832 32,400
2017/02/01 1,809 1,828 1,809 1,827 15,600
2017/01/31 1,813 1,821 1,802 1,809 20,100
2017/01/30 1,806 1,821 1,804 1,818 17,300
2017/01/27 1,804 1,817 1,792 1,800 43,600
2017/01/26 1,835 1,835 1,800 1,803 53,300
2017/01/25 1,838 1,848 1,823 1,827 31,100
2017/01/24 1,839 1,845 1,821 1,836 19,000
2017/01/23 1,874 1,874 1,835 1,835 29,100
2017/01/20 1,865 1,880 1,857 1,876 17,400
2017/01/19 1,852 1,870 1,841 1,865 28,700
2017/01/18 1,852 1,866 1,837 1,852 20,800
2017/01/17 1,876 1,876 1,856 1,859 21,300
2017/01/16 1,903 1,903 1,883 1,884 34,000
2017/01/13 1,904 1,924 1,904 1,915 23,500
2017/01/12 1,927 1,930 1,905 1,910 29,900
2017/01/11 1,935 1,935 1,915 1,927 25,600
2017/01/10 1,961 1,961 1,922 1,938 39,800
2017/01/06 1,940 1,963 1,926 1,961 41,700
2017/01/05 1,949 1,949 1,921 1,938 33,300
2017/01/04 1,959 1,968 1,934 1,950 64,700

このページの先頭へ