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

ナトコ(4627)の株価時系列情報

ナトコ(4627)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
2024/03/29 1,558 1,558 1,549 1,558 3,400
2024/03/28 1,549 1,562 1,539 1,558 5,100
2024/03/27 1,548 1,548 1,534 1,547 2,300
2024/03/26 1,526 1,539 1,520 1,533 1,800
2024/03/25 1,539 1,550 1,475 1,526 9,200
2024/03/22 1,532 1,533 1,513 1,533 5,100
2024/03/21 1,520 1,532 1,513 1,532 3,300
2024/03/19 1,500 1,519 1,500 1,517 4,300
2024/03/18 1,500 1,506 1,492 1,495 3,900
2024/03/15 1,499 1,507 1,493 1,493 2,900
2024/03/14 1,487 1,500 1,480 1,500 6,800
2024/03/13 1,472 1,485 1,472 1,473 6,600
2024/03/12 1,472 1,477 1,470 1,472 1,600
2024/03/11 1,483 1,491 1,476 1,476 1,400
2024/03/08 1,480 1,488 1,480 1,488 1,600
2024/03/07 1,482 1,482 1,470 1,479 1,100
2024/03/06 1,478 1,485 1,470 1,475 1,900
2024/03/05 1,490 1,490 1,477 1,479 2,500
2024/03/04 1,507 1,507 1,483 1,484 3,500
2024/03/01 1,526 1,545 1,455 1,503 29,100
2024/02/29 1,593 1,593 1,561 1,570 26,600
2024/02/28 1,533 1,598 1,533 1,598 16,400
2024/02/27 1,531 1,535 1,519 1,532 7,100
2024/02/26 1,525 1,525 1,516 1,520 7,700
2024/02/22 1,514 1,524 1,500 1,510 22,700
2024/02/21 1,521 1,521 1,504 1,513 6,300
2024/02/20 1,526 1,526 1,501 1,512 8,600
2024/02/19 1,500 1,505 1,480 1,505 8,500
2024/02/16 1,526 1,526 1,501 1,501 4,300
2024/02/15 1,516 1,526 1,516 1,526 800
2024/02/14 1,525 1,525 1,506 1,514 2,200
2024/02/13 1,540 1,540 1,523 1,523 1,200
2024/02/09 1,526 1,538 1,525 1,538 900
2024/02/08 1,540 1,540 1,540 1,540 100
2024/02/07 1,525 1,540 1,525 1,531 500
2024/02/06 1,537 1,542 1,531 1,542 1,600
2024/02/05 1,525 1,535 1,512 1,535 5,000
2024/02/02 1,517 1,522 1,513 1,520 1,000
2024/02/01 1,489 1,522 1,489 1,519 2,300
2024/01/31 1,488 1,496 1,486 1,490 1,600
2024/01/30 1,498 1,498 1,450 1,488 2,200
2024/01/29 1,471 1,500 1,469 1,489 3,400
2024/01/26 1,444 1,460 1,444 1,456 2,800
2024/01/25 1,444 1,448 1,443 1,443 400
2024/01/23 1,445 1,445 1,435 1,437 1,400
2024/01/22 1,433 1,455 1,433 1,441 4,100
2024/01/19 1,438 1,438 1,430 1,432 1,300
2024/01/18 1,430 1,438 1,423 1,433 1,400
2024/01/17 1,430 1,443 1,430 1,443 200
2024/01/16 1,448 1,453 1,430 1,430 6,300
2024/01/15 1,424 1,453 1,420 1,453 2,000
2024/01/12 1,443 1,449 1,422 1,423 3,200
2024/01/11 1,450 1,498 1,438 1,456 3,600
2024/01/10 1,447 1,450 1,446 1,446 500
2024/01/09 1,430 1,453 1,381 1,447 7,600
2024/01/05 1,449 1,449 1,444 1,446 700
2024/01/04 1,428 1,442 1,428 1,438 1,300
2023/12/29 1,427 1,435 1,425 1,427 800
2023/12/28 1,426 1,426 1,410 1,415 900
2023/12/27 1,404 1,426 1,404 1,426 1,700
2023/12/26 1,413 1,426 1,413 1,426 400
2023/12/25 1,414 1,427 1,412 1,427 400
2023/12/22 1,428 1,428 1,409 1,426 2,900
2023/12/21 1,429 1,429 1,402 1,428 1,000
2023/12/20 1,423 1,439 1,411 1,417 2,400
2023/12/19 1,405 1,430 1,405 1,430 2,800
2023/12/18 1,397 1,408 1,396 1,405 5,300
2023/12/15 1,420 1,435 1,382 1,382 9,600
2023/12/14 1,455 1,470 1,408 1,470 5,700
2023/12/13 1,436 1,461 1,436 1,460 1,800
2023/12/12 1,430 1,441 1,424 1,438 1,000
2023/12/11 1,430 1,430 1,415 1,417 5,500
2023/12/08 1,435 1,435 1,411 1,430 2,100
2023/12/06 1,444 1,444 1,435 1,435 200
2023/12/05 1,451 1,451 1,429 1,430 2,000
2023/12/04 1,471 1,471 1,453 1,453 1,000
2023/12/01 1,458 1,474 1,458 1,461 1,200
2023/11/30 1,466 1,475 1,466 1,470 300
2023/11/29 1,466 1,466 1,465 1,466 400
2023/11/28 1,460 1,478 1,456 1,456 900
2023/11/27 1,440 1,460 1,440 1,460 2,400
2023/11/22 1,439 1,473 1,439 1,445 2,300
2023/11/21 1,438 1,473 1,438 1,439 900
2023/11/20 1,436 1,442 1,436 1,436 500
2023/11/17 1,432 1,444 1,425 1,437 3,100
2023/11/16 1,430 1,432 1,423 1,432 300
2023/11/15 1,419 1,430 1,415 1,429 1,800
2023/11/14 1,419 1,426 1,412 1,425 500
2023/11/13 1,420 1,425 1,417 1,417 500
2023/11/10 1,425 1,430 1,417 1,429 900
2023/11/09 1,415 1,427 1,412 1,416 900
2023/11/08 1,423 1,431 1,412 1,430 600
2023/11/07 1,407 1,435 1,407 1,433 900
2023/11/06 1,401 1,436 1,401 1,406 3,400
2023/11/02 1,407 1,418 1,403 1,406 1,900
2023/11/01 1,410 1,410 1,405 1,406 2,900
2023/10/31 1,420 1,434 1,401 1,405 5,500
2023/10/30 1,429 1,463 1,421 1,434 11,400
2023/10/27 1,514 1,520 1,509 1,511 5,900
2023/10/26 1,515 1,520 1,510 1,520 3,500
2023/10/25 1,503 1,515 1,503 1,511 2,900
2023/10/24 1,501 1,516 1,488 1,503 5,000
2023/10/23 1,516 1,516 1,505 1,507 1,400
2023/10/20 1,516 1,516 1,502 1,513 4,200
2023/10/19 1,516 1,516 1,501 1,501 1,600
2023/10/18 1,515 1,516 1,506 1,516 800
2023/10/17 1,524 1,524 1,499 1,502 6,700
2023/10/16 1,508 1,511 1,508 1,510 1,700
2023/10/13 1,523 1,528 1,507 1,507 2,700
2023/10/12 1,550 1,550 1,506 1,532 2,900
2023/10/11 1,535 1,550 1,535 1,550 1,100
2023/10/10 1,555 1,565 1,512 1,529 5,200
2023/10/06 1,533 1,554 1,533 1,554 900
2023/10/05 1,533 1,560 1,532 1,533 3,300
2023/10/04 1,550 1,550 1,533 1,533 2,100
2023/10/03 1,580 1,580 1,558 1,559 4,700
2023/10/02 1,560 1,560 1,521 1,554 5,000
2023/09/29 1,567 1,569 1,495 1,549 4,100
2023/09/28 1,524 1,569 1,520 1,569 10,200
2023/09/27 1,507 1,519 1,503 1,519 4,100
2023/09/26 1,503 1,508 1,500 1,508 2,000
2023/09/25 1,500 1,502 1,493 1,500 900
2023/09/22 1,503 1,504 1,495 1,504 3,800
2023/09/21 1,503 1,506 1,496 1,503 2,100
2023/09/20 1,495 1,507 1,495 1,499 1,200
2023/09/19 1,500 1,505 1,494 1,505 3,300
2023/09/15 1,500 1,501 1,487 1,501 1,500
2023/09/14 1,500 1,500 1,490 1,500 6,900
2023/09/13 1,486 1,503 1,485 1,500 6,200
2023/09/12 1,484 1,486 1,484 1,486 1,200
2023/09/11 1,478 1,494 1,478 1,486 1,700
2023/09/08 1,484 1,492 1,478 1,491 3,300
2023/09/07 1,478 1,484 1,478 1,478 1,800
2023/09/06 1,482 1,483 1,473 1,478 1,800
2023/09/05 1,470 1,481 1,470 1,474 2,000
2023/09/04 1,488 1,488 1,465 1,469 7,500
2023/09/01 1,499 1,503 1,493 1,500 6,500
2023/08/31 1,486 1,492 1,485 1,492 2,500
2023/08/30 1,487 1,488 1,450 1,484 2,900
2023/08/29 1,487 1,492 1,486 1,492 4,400
2023/08/28 1,462 1,489 1,462 1,487 5,100
2023/08/25 1,460 1,464 1,460 1,462 1,000
2023/08/24 1,466 1,466 1,460 1,461 2,100
2023/08/23 1,459 1,468 1,459 1,468 800
2023/08/22 1,491 1,492 1,451 1,465 15,500
2023/08/21 1,481 1,499 1,481 1,490 3,300
2023/08/18 1,500 1,500 1,475 1,495 3,700
2023/08/17 1,498 1,507 1,498 1,505 2,400
2023/08/16 1,491 1,499 1,491 1,493 300
2023/08/15 1,497 1,510 1,482 1,491 14,400
2023/08/14 1,499 1,499 1,486 1,489 3,200
2023/08/10 1,488 1,490 1,480 1,485 3,100
2023/08/09 1,496 1,496 1,480 1,481 1,400
2023/08/08 1,500 1,515 1,488 1,489 6,900
2023/08/07 1,488 1,490 1,484 1,488 3,400
2023/08/04 1,500 1,500 1,494 1,497 500
2023/08/03 1,510 1,510 1,490 1,490 5,700
2023/08/02 1,516 1,518 1,512 1,512 2,100
2023/08/01 1,517 1,525 1,514 1,515 3,400
2023/07/31 1,515 1,521 1,515 1,517 700
2023/07/28 1,527 1,528 1,515 1,515 400
2023/07/27 1,515 1,515 1,515 1,515 200
2023/07/26 1,520 1,526 1,516 1,516 1,000
2023/07/25 1,526 1,526 1,517 1,517 300
2023/07/24 1,531 1,531 1,525 1,527 1,200
2023/07/21 1,514 1,534 1,514 1,532 2,600
2023/07/20 1,513 1,516 1,512 1,513 2,200
2023/07/19 1,508 1,515 1,508 1,511 600
2023/07/18 1,508 1,511 1,500 1,508 2,800
2023/07/14 1,529 1,529 1,513 1,513 300
2023/07/13 1,518 1,518 1,511 1,511 300
2023/07/12 1,511 1,530 1,511 1,529 500
2023/07/11 1,504 1,511 1,504 1,511 200
2023/07/10 1,518 1,518 1,510 1,510 1,700
2023/07/07 1,503 1,546 1,483 1,520 2,700
2023/07/06 1,548 1,550 1,503 1,503 3,600
2023/07/05 1,510 1,516 1,505 1,515 1,900
2023/07/04 1,521 1,521 1,508 1,508 1,300
2023/07/03 1,548 1,548 1,466 1,507 4,600
2023/06/30 1,512 1,512 1,500 1,510 500
2023/06/29 1,510 1,512 1,496 1,512 1,400
2023/06/28 1,505 1,511 1,487 1,510 4,600
2023/06/27 1,464 1,505 1,461 1,505 3,600
2023/06/26 1,454 1,454 1,454 1,454 200
2023/06/23 1,454 1,454 1,445 1,445 700
2023/06/22 1,450 1,457 1,445 1,455 2,500
2023/06/21 1,436 1,446 1,430 1,430 2,200
2023/06/20 1,433 1,436 1,433 1,436 500
2023/06/19 1,430 1,433 1,426 1,426 600
2023/06/16 1,430 1,430 1,430 1,430 600
2023/06/15 1,433 1,448 1,428 1,430 1,600
2023/06/14 1,431 1,433 1,426 1,433 2,700
2023/06/13 1,432 1,432 1,428 1,428 500
2023/06/12 1,435 1,448 1,432 1,432 2,100
2023/06/09 1,433 1,436 1,421 1,436 1,300
2023/06/08 1,440 1,451 1,438 1,440 1,000
2023/06/07 1,450 1,450 1,448 1,448 700
2023/06/06 1,450 1,450 1,433 1,450 2,300
2023/06/05 1,470 1,475 1,460 1,460 6,300
2023/06/02 1,466 1,502 1,466 1,495 3,700

このページの先頭へ