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

ナカヨ(6715)の株価時系列情報

ナカヨ(6715)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
2023/12/29 1,196 1,200 1,177 1,199 2,900
2023/12/28 1,195 1,199 1,186 1,186 2,400
2023/12/27 1,208 1,208 1,180 1,195 11,800
2023/12/26 1,197 1,205 1,197 1,200 3,100
2023/12/25 1,201 1,206 1,195 1,195 1,100
2023/12/22 1,210 1,220 1,200 1,201 10,000
2023/12/21 1,199 1,220 1,195 1,210 5,400
2023/12/20 1,207 1,218 1,198 1,215 7,800
2023/12/19 1,200 1,228 1,192 1,220 6,800
2023/12/18 1,203 1,209 1,199 1,209 1,600
2023/12/15 1,207 1,213 1,202 1,202 1,000
2023/12/14 1,211 1,211 1,211 1,211 400
2023/12/13 1,233 1,236 1,211 1,211 900
2023/12/12 1,238 1,238 1,216 1,226 1,900
2023/12/11 1,235 1,235 1,220 1,230 2,800
2023/12/08 1,228 1,228 1,215 1,217 3,800
2023/12/07 1,203 1,215 1,203 1,203 1,400
2023/12/06 1,207 1,222 1,197 1,221 1,400
2023/12/05 1,200 1,210 1,196 1,200 10,000
2023/12/04 1,204 1,206 1,203 1,203 2,200
2023/12/01 1,210 1,216 1,203 1,203 2,200
2023/11/30 1,217 1,217 1,203 1,203 3,200
2023/11/29 1,223 1,224 1,207 1,217 3,000
2023/11/28 1,232 1,232 1,211 1,223 2,000
2023/11/27 1,248 1,248 1,223 1,232 1,500
2023/11/24 1,237 1,246 1,231 1,245 1,200
2023/11/22 1,237 1,237 1,237 1,237 200
2023/11/21 1,224 1,235 1,224 1,235 3,200
2023/11/20 1,226 1,235 1,198 1,224 2,200
2023/11/17 1,221 1,240 1,214 1,229 5,300
2023/11/16 1,208 1,228 1,208 1,212 1,800
2023/11/15 1,213 1,229 1,213 1,213 2,700
2023/11/14 1,224 1,246 1,217 1,232 4,000
2023/11/13 1,234 1,236 1,193 1,204 3,200
2023/11/10 1,230 1,246 1,216 1,222 2,900
2023/11/09 1,213 1,249 1,213 1,242 3,600
2023/11/08 1,232 1,232 1,196 1,202 3,800
2023/11/07 1,225 1,240 1,223 1,229 4,400
2023/11/06 1,217 1,234 1,208 1,225 3,300
2023/11/02 1,206 1,235 1,206 1,217 800
2023/11/01 1,230 1,230 1,227 1,227 800
2023/10/31 1,189 1,241 1,189 1,229 29,000
2023/10/30 1,215 1,215 1,159 1,159 41,000
2023/10/27 1,215 1,236 1,208 1,215 4,000
2023/10/26 1,214 1,220 1,209 1,209 1,400
2023/10/25 1,215 1,231 1,209 1,223 2,300
2023/10/24 1,215 1,252 1,196 1,215 7,900
2023/10/23 1,209 1,215 1,195 1,207 4,000
2023/10/20 1,208 1,218 1,208 1,218 500
2023/10/19 1,213 1,231 1,201 1,214 4,600
2023/10/18 1,235 1,239 1,207 1,224 3,100
2023/10/17 1,238 1,246 1,223 1,229 5,900
2023/10/16 1,239 1,241 1,239 1,241 800
2023/10/13 1,225 1,248 1,222 1,248 3,300
2023/10/12 1,235 1,235 1,233 1,233 700
2023/10/11 1,255 1,262 1,226 1,231 6,700
2023/10/10 1,240 1,263 1,228 1,255 6,800
2023/10/06 1,235 1,253 1,233 1,251 3,700
2023/10/05 1,224 1,251 1,221 1,221 6,600
2023/10/04 1,204 1,228 1,200 1,201 5,700
2023/10/03 1,223 1,223 1,200 1,207 1,100
2023/10/02 1,211 1,239 1,211 1,217 3,800
2023/09/29 1,226 1,240 1,200 1,211 10,100
2023/09/28 1,267 1,272 1,241 1,241 4,100
2023/09/27 1,267 1,267 1,258 1,267 2,600
2023/09/26 1,266 1,274 1,262 1,267 2,700
2023/09/25 1,251 1,266 1,249 1,266 1,300
2023/09/22 1,251 1,262 1,251 1,255 1,100
2023/09/21 1,254 1,282 1,251 1,251 2,600
2023/09/20 1,280 1,281 1,251 1,251 3,200
2023/09/19 1,291 1,291 1,280 1,289 2,200
2023/09/15 1,288 1,300 1,281 1,289 4,500
2023/09/14 1,275 1,283 1,271 1,279 1,000
2023/09/13 1,276 1,280 1,271 1,276 1,600
2023/09/12 1,260 1,280 1,260 1,280 1,900
2023/09/11 1,272 1,272 1,256 1,268 2,900
2023/09/08 1,252 1,280 1,251 1,279 3,900
2023/09/07 1,251 1,270 1,237 1,267 5,900
2023/09/06 1,269 1,272 1,254 1,256 3,800
2023/09/05 1,263 1,270 1,263 1,269 1,700
2023/09/04 1,265 1,271 1,252 1,271 4,800
2023/09/01 1,260 1,274 1,260 1,271 3,900
2023/08/31 1,250 1,271 1,248 1,265 5,100
2023/08/30 1,283 1,283 1,264 1,265 3,900
2023/08/29 1,272 1,283 1,270 1,277 4,600
2023/08/28 1,258 1,273 1,258 1,270 2,200
2023/08/25 1,259 1,260 1,253 1,258 2,900
2023/08/24 1,260 1,260 1,243 1,254 4,300
2023/08/23 1,230 1,295 1,230 1,265 10,800
2023/08/22 1,260 1,262 1,258 1,260 1,100
2023/08/21 1,252 1,267 1,239 1,253 3,900
2023/08/18 1,219 1,277 1,216 1,251 18,500
2023/08/17 1,215 1,228 1,213 1,227 1,700
2023/08/16 1,234 1,243 1,221 1,225 8,000
2023/08/15 1,210 1,241 1,196 1,234 10,600
2023/08/14 1,190 1,230 1,172 1,201 6,700
2023/08/10 1,202 1,220 1,173 1,220 9,300
2023/08/09 1,210 1,243 1,190 1,202 11,200
2023/08/08 1,207 1,223 1,188 1,207 10,600
2023/08/07 1,200 1,217 1,200 1,207 1,800
2023/08/04 1,207 1,217 1,200 1,200 9,800
2023/08/03 1,200 1,227 1,188 1,217 16,300
2023/08/02 1,202 1,224 1,195 1,200 8,900
2023/08/01 1,213 1,222 1,208 1,211 2,200
2023/07/31 1,230 1,230 1,201 1,209 4,200
2023/07/28 1,220 1,220 1,199 1,200 27,300
2023/07/27 1,228 1,236 1,213 1,228 9,800
2023/07/26 1,185 1,241 1,183 1,231 14,900
2023/07/25 1,177 1,193 1,173 1,179 5,600
2023/07/24 1,170 1,184 1,169 1,180 5,100
2023/07/21 1,169 1,177 1,169 1,171 3,900
2023/07/20 1,176 1,176 1,152 1,168 4,600
2023/07/19 1,150 1,178 1,135 1,178 4,900
2023/07/18 1,129 1,145 1,128 1,134 5,400
2023/07/14 1,136 1,157 1,129 1,130 2,500
2023/07/13 1,127 1,136 1,126 1,136 3,000
2023/07/12 1,137 1,139 1,129 1,129 4,700
2023/07/11 1,157 1,166 1,137 1,137 4,700
2023/07/10 1,139 1,177 1,139 1,157 7,100
2023/07/07 1,169 1,169 1,139 1,139 4,900
2023/07/06 1,175 1,190 1,169 1,169 5,200
2023/07/05 1,191 1,191 1,180 1,180 4,400
2023/07/04 1,197 1,198 1,184 1,189 6,200
2023/07/03 1,159 1,180 1,159 1,175 1,700
2023/06/30 1,160 1,170 1,154 1,154 1,900
2023/06/29 1,157 1,160 1,147 1,154 2,400
2023/06/28 1,163 1,163 1,139 1,162 2,800
2023/06/27 1,146 1,146 1,138 1,143 3,800
2023/06/26 1,144 1,149 1,143 1,146 1,200
2023/06/23 1,151 1,164 1,144 1,144 4,700
2023/06/22 1,175 1,175 1,157 1,168 3,100
2023/06/21 1,182 1,184 1,156 1,172 3,200
2023/06/20 1,184 1,192 1,183 1,190 2,300
2023/06/19 1,190 1,190 1,180 1,189 1,800
2023/06/16 1,165 1,190 1,165 1,182 5,700
2023/06/15 1,161 1,173 1,156 1,156 1,500
2023/06/14 1,159 1,168 1,149 1,168 1,500
2023/06/13 1,158 1,163 1,151 1,162 3,500
2023/06/12 1,147 1,147 1,117 1,144 3,400
2023/06/09 1,129 1,132 1,087 1,132 6,500
2023/06/08 1,083 1,083 1,069 1,069 1,600
2023/06/07 1,081 1,088 1,068 1,068 2,600
2023/06/06 1,093 1,093 1,076 1,081 800
2023/06/05 1,068 1,108 1,067 1,093 3,500
2023/06/02 1,063 1,073 1,059 1,059 1,600
2023/06/01 1,061 1,078 1,051 1,058 3,300
2023/05/31 1,054 1,060 1,051 1,055 3,800
2023/05/30 1,081 1,086 1,055 1,055 4,800
2023/05/29 1,087 1,092 1,053 1,062 4,400
2023/05/26 1,123 1,123 1,063 1,065 8,200
2023/05/25 1,110 1,113 1,092 1,092 6,200
2023/05/24 1,114 1,114 1,114 1,114 100
2023/05/23 1,120 1,121 1,111 1,114 1,500
2023/05/22 1,113 1,130 1,111 1,120 1,800
2023/05/19 1,133 1,147 1,124 1,124 1,500
2023/05/18 1,160 1,160 1,140 1,141 2,200
2023/05/17 1,142 1,160 1,142 1,151 3,900
2023/05/16 1,142 1,147 1,139 1,141 2,400
2023/05/15 1,141 1,142 1,115 1,142 2,500
2023/05/12 1,122 1,143 1,122 1,141 3,700
2023/05/11 1,127 1,152 1,126 1,152 6,600
2023/05/10 1,155 1,155 1,134 1,134 1,200
2023/05/09 1,150 1,195 1,150 1,164 7,500
2023/05/08 1,150 1,153 1,150 1,152 1,300
2023/05/02 1,125 1,156 1,125 1,155 2,800
2023/05/01 1,142 1,142 1,120 1,129 1,300
2023/04/28 1,129 1,131 1,116 1,131 3,800
2023/04/27 1,110 1,138 1,110 1,122 33,100
2023/04/26 1,149 1,155 1,110 1,114 7,200
2023/04/25 1,141 1,168 1,127 1,151 7,800
2023/04/24 1,153 1,154 1,129 1,150 2,500
2023/04/21 1,145 1,159 1,145 1,151 1,500
2023/04/20 1,145 1,158 1,145 1,145 1,200
2023/04/19 1,138 1,152 1,126 1,149 3,700
2023/04/18 1,163 1,168 1,163 1,168 800
2023/04/17 1,179 1,179 1,149 1,158 2,800
2023/04/14 1,169 1,186 1,169 1,185 1,800
2023/04/13 1,150 1,169 1,150 1,169 1,400
2023/04/12 1,139 1,174 1,137 1,173 4,200
2023/04/11 1,112 1,140 1,096 1,140 4,800
2023/04/10 1,107 1,118 1,102 1,111 5,000
2023/04/07 1,120 1,147 1,097 1,107 3,200
2023/04/06 1,161 1,161 1,126 1,126 4,600
2023/04/05 1,196 1,196 1,155 1,160 4,400
2023/04/04 1,196 1,203 1,188 1,198 4,300
2023/04/03 1,167 1,204 1,167 1,197 6,000
2023/03/31 1,157 1,192 1,157 1,192 4,000
2023/03/30 1,127 1,162 1,127 1,162 5,000
2023/03/29 1,171 1,171 1,164 1,171 5,000
2023/03/28 1,178 1,178 1,140 1,156 4,400
2023/03/27 1,180 1,180 1,142 1,150 2,500
2023/03/24 1,160 1,163 1,152 1,158 2,900
2023/03/23 1,186 1,186 1,149 1,160 5,200
2023/03/22 1,138 1,174 1,138 1,163 3,400
2023/03/20 1,140 1,147 1,137 1,142 4,200
2023/03/17 1,132 1,159 1,132 1,151 2,200
2023/03/16 1,143 1,150 1,129 1,133 9,800
2023/03/15 1,148 1,163 1,143 1,143 5,400
2023/03/14 1,160 1,162 1,142 1,148 6,000
2023/03/13 1,177 1,190 1,150 1,190 1,900
2023/03/10 1,184 1,184 1,176 1,183 5,200
2023/03/09 1,163 1,187 1,163 1,187 5,600
2023/03/08 1,153 1,166 1,153 1,166 2,500
2023/03/07 1,165 1,171 1,154 1,156 2,900
2023/03/06 1,160 1,168 1,154 1,161 2,900
2023/03/03 1,169 1,169 1,143 1,163 12,700
2023/03/02 1,178 1,178 1,151 1,168 7,300
2023/03/01 1,172 1,192 1,165 1,179 8,600
2023/02/28 1,167 1,172 1,163 1,172 4,700
2023/02/27 1,140 1,174 1,132 1,167 41,400
2023/02/24 1,167 1,182 1,161 1,170 14,800
2023/02/22 1,179 1,180 1,168 1,174 4,200
2023/02/21 1,174 1,199 1,153 1,197 9,300
2023/02/20 1,177 1,182 1,173 1,173 7,800
2023/02/17 1,187 1,187 1,177 1,177 3,400
2023/02/16 1,178 1,194 1,175 1,187 11,100
2023/02/15 1,160 1,181 1,150 1,178 12,000
2023/02/14 1,156 1,164 1,148 1,164 2,900
2023/02/13 1,092 1,162 1,092 1,156 30,000
2023/02/10 1,071 1,125 1,071 1,120 8,000
2023/02/09 1,111 1,150 1,082 1,100 8,400
2023/02/08 1,106 1,118 1,104 1,109 2,800
2023/02/07 1,114 1,135 1,087 1,131 6,900
2023/02/06 1,087 1,125 1,087 1,118 4,800
2023/02/03 1,089 1,113 1,089 1,113 2,400
2023/02/02 1,070 1,119 1,070 1,102 8,600
2023/02/01 1,075 1,076 1,066 1,076 3,100
2023/01/31 1,068 1,081 1,063 1,068 6,000
2023/01/30 1,092 1,096 1,067 1,067 24,100
2023/01/27 1,079 1,080 1,070 1,072 4,700
2023/01/26 1,070 1,072 1,065 1,070 3,600
2023/01/25 1,069 1,070 1,064 1,070 2,300
2023/01/24 1,056 1,068 1,056 1,060 4,800
2023/01/23 1,051 1,059 1,051 1,056 3,200
2023/01/20 1,045 1,056 1,044 1,044 3,200
2023/01/19 1,049 1,064 1,043 1,053 6,900
2023/01/18 1,044 1,055 1,044 1,054 3,100
2023/01/17 1,046 1,049 1,034 1,041 8,600
2023/01/16 1,045 1,054 1,045 1,049 1,700
2023/01/13 1,056 1,060 1,043 1,043 6,900
2023/01/12 1,062 1,065 1,050 1,061 8,800
2023/01/11 1,054 1,069 1,050 1,063 12,500
2023/01/10 1,069 1,071 1,054 1,054 2,900
2023/01/06 1,054 1,066 1,054 1,059 2,100
2023/01/05 1,068 1,068 1,054 1,058 5,200
2023/01/04 1,076 1,086 1,068 1,068 5,200

このページの先頭へ