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

ナガイレーベン(7447)の株価時系列情報

ナガイレーベン(7447)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 2,451 2,451 2,396 2,400 55,700
2019/12/27 2,504 2,516 2,459 2,471 120,500
2019/12/26 2,610 2,660 2,595 2,654 38,500
2019/12/25 2,566 2,595 2,566 2,586 15,800
2019/12/24 2,556 2,580 2,550 2,573 18,700
2019/12/23 2,590 2,590 2,538 2,547 24,400
2019/12/20 2,606 2,629 2,575 2,577 43,200
2019/12/19 2,600 2,627 2,600 2,610 19,400
2019/12/18 2,702 2,704 2,589 2,599 60,500
2019/12/17 2,640 2,715 2,640 2,698 59,400
2019/12/16 2,575 2,639 2,563 2,631 27,600
2019/12/13 2,619 2,634 2,553 2,563 77,500
2019/12/12 2,589 2,589 2,561 2,561 17,700
2019/12/11 2,596 2,599 2,571 2,573 14,400
2019/12/10 2,593 2,594 2,578 2,588 19,300
2019/12/09 2,568 2,580 2,554 2,580 24,700
2019/12/06 2,545 2,548 2,528 2,548 29,200
2019/12/05 2,549 2,555 2,510 2,545 41,800
2019/12/04 2,529 2,550 2,515 2,543 47,500
2019/12/03 2,520 2,548 2,517 2,529 34,500
2019/12/02 2,576 2,578 2,543 2,561 35,200
2019/11/29 2,573 2,589 2,554 2,577 33,400
2019/11/28 2,571 2,573 2,539 2,560 27,700
2019/11/27 2,569 2,581 2,555 2,566 13,600
2019/11/26 2,599 2,609 2,562 2,569 28,300
2019/11/25 2,567 2,595 2,560 2,595 21,000
2019/11/22 2,578 2,586 2,558 2,558 15,900
2019/11/21 2,569 2,578 2,523 2,571 22,100
2019/11/20 2,586 2,594 2,555 2,569 21,100
2019/11/19 2,594 2,610 2,577 2,590 15,200
2019/11/18 2,636 2,636 2,595 2,604 29,800
2019/11/15 2,630 2,635 2,608 2,622 38,800
2019/11/14 2,620 2,627 2,591 2,601 26,700
2019/11/13 2,602 2,629 2,602 2,604 31,900
2019/11/12 2,552 2,584 2,526 2,578 31,300
2019/11/11 2,521 2,554 2,511 2,554 60,600
2019/11/08 2,564 2,570 2,480 2,499 64,600
2019/11/07 2,571 2,572 2,517 2,531 50,700
2019/11/06 2,595 2,610 2,570 2,581 42,400
2019/11/05 2,641 2,641 2,577 2,594 47,400
2019/11/01 2,595 2,616 2,579 2,606 40,900
2019/10/31 2,590 2,604 2,573 2,595 46,000
2019/10/30 2,555 2,574 2,549 2,574 62,100
2019/10/29 2,573 2,583 2,548 2,555 49,700
2019/10/28 2,538 2,550 2,527 2,543 29,800
2019/10/25 2,550 2,550 2,503 2,540 30,500
2019/10/24 2,568 2,568 2,532 2,540 33,200
2019/10/23 2,521 2,553 2,490 2,548 26,900
2019/10/21 2,510 2,517 2,494 2,514 18,300
2019/10/18 2,489 2,529 2,457 2,478 37,800
2019/10/17 2,478 2,481 2,438 2,475 36,300
2019/10/16 2,480 2,510 2,449 2,471 51,200
2019/10/15 2,428 2,459 2,421 2,436 59,100
2019/10/11 2,374 2,390 2,361 2,373 23,800
2019/10/10 2,397 2,397 2,345 2,359 13,400
2019/10/09 2,360 2,401 2,349 2,396 38,600
2019/10/08 2,336 2,389 2,336 2,385 41,000
2019/10/07 2,286 2,333 2,265 2,332 28,600
2019/10/04 2,299 2,299 2,225 2,286 38,400
2019/10/03 2,260 2,300 2,222 2,256 34,400
2019/10/02 2,334 2,341 2,290 2,303 28,400
2019/10/01 2,287 2,341 2,287 2,335 18,900
2019/09/30 2,293 2,307 2,276 2,288 19,500
2019/09/27 2,350 2,350 2,275 2,312 22,400
2019/09/26 2,379 2,384 2,314 2,333 47,500
2019/09/25 2,299 2,335 2,269 2,330 30,800
2019/09/24 2,307 2,318 2,292 2,312 27,600
2019/09/20 2,315 2,315 2,284 2,301 25,800
2019/09/19 2,260 2,308 2,256 2,296 43,100
2019/09/18 2,231 2,244 2,205 2,234 24,800
2019/09/17 2,253 2,253 2,205 2,224 41,400
2019/09/13 2,207 2,261 2,198 2,253 95,500
2019/09/12 2,230 2,230 2,184 2,189 42,100
2019/09/11 2,182 2,220 2,157 2,218 76,400
2019/09/10 2,171 2,185 2,145 2,170 36,300
2019/09/09 2,155 2,171 2,152 2,171 27,700
2019/09/06 2,178 2,178 2,141 2,161 27,800
2019/09/05 2,135 2,168 2,133 2,156 48,900
2019/09/04 2,131 2,148 2,104 2,105 37,700
2019/09/03 2,092 2,123 2,083 2,123 26,400
2019/09/02 2,071 2,110 2,069 2,094 44,500
2019/08/30 2,030 2,092 2,023 2,083 71,100
2019/08/29 2,066 2,073 1,900 1,999 151,600
2019/08/28 2,139 2,143 2,112 2,135 108,600
2019/08/27 2,196 2,199 2,152 2,152 47,900
2019/08/26 2,200 2,203 2,168 2,179 60,500
2019/08/23 2,220 2,232 2,202 2,219 23,100
2019/08/22 2,276 2,276 2,206 2,229 36,800
2019/08/21 2,277 2,277 2,243 2,263 22,700
2019/08/20 2,260 2,304 2,260 2,297 28,300
2019/08/19 2,265 2,265 2,237 2,252 17,100
2019/08/16 2,225 2,264 2,225 2,233 18,700
2019/08/15 2,226 2,249 2,218 2,238 28,700
2019/08/14 2,310 2,350 2,259 2,286 42,200
2019/08/13 2,272 2,296 2,265 2,280 46,800
2019/08/09 2,277 2,315 2,272 2,276 42,400
2019/08/08 2,230 2,286 2,227 2,265 24,900
2019/08/07 2,210 2,248 2,210 2,230 26,600
2019/08/06 2,170 2,244 2,159 2,237 39,500
2019/08/05 2,210 2,246 2,200 2,235 46,700
2019/08/02 2,290 2,290 2,222 2,232 63,400
2019/08/01 2,320 2,320 2,285 2,307 36,300
2019/07/31 2,302 2,310 2,281 2,281 30,600
2019/07/30 2,329 2,333 2,296 2,329 28,500
2019/07/29 2,324 2,336 2,292 2,310 17,400
2019/07/26 2,301 2,318 2,299 2,306 20,400
2019/07/25 2,290 2,332 2,290 2,317 17,700
2019/07/24 2,301 2,302 2,264 2,286 35,300
2019/07/23 2,251 2,305 2,251 2,301 24,900
2019/07/22 2,279 2,280 2,236 2,251 26,000
2019/07/19 2,220 2,290 2,216 2,283 24,500
2019/07/18 2,308 2,308 2,198 2,205 59,000
2019/07/17 2,356 2,356 2,308 2,316 32,500
2019/07/16 2,393 2,416 2,360 2,363 28,900
2019/07/12 2,424 2,453 2,405 2,405 14,700
2019/07/11 2,385 2,423 2,385 2,414 20,000
2019/07/10 2,375 2,401 2,374 2,384 29,800
2019/07/09 2,420 2,452 2,391 2,399 23,500
2019/07/08 2,445 2,450 2,408 2,420 25,200
2019/07/05 2,429 2,457 2,422 2,450 22,100
2019/07/04 2,397 2,440 2,388 2,424 15,000
2019/07/03 2,395 2,401 2,365 2,382 12,400
2019/07/02 2,353 2,412 2,317 2,399 37,900
2019/07/01 2,355 2,360 2,301 2,340 44,300
2019/06/28 2,400 2,400 2,353 2,363 26,900
2019/06/27 2,359 2,410 2,359 2,410 14,900
2019/06/26 2,362 2,383 2,352 2,354 17,300
2019/06/25 2,407 2,436 2,374 2,377 16,500
2019/06/24 2,398 2,423 2,375 2,407 11,900
2019/06/21 2,505 2,505 2,388 2,388 28,000
2019/06/20 2,484 2,510 2,444 2,455 16,300
2019/06/19 2,520 2,520 2,468 2,481 30,500
2019/06/18 2,536 2,536 2,468 2,482 23,400
2019/06/17 2,541 2,546 2,502 2,507 13,200
2019/06/14 2,520 2,565 2,516 2,555 22,100
2019/06/13 2,543 2,543 2,493 2,511 22,600
2019/06/12 2,579 2,579 2,544 2,551 12,400
2019/06/11 2,597 2,597 2,548 2,579 18,800
2019/06/10 2,550 2,595 2,546 2,592 26,000
2019/06/07 2,539 2,542 2,501 2,540 7,600
2019/06/06 2,527 2,550 2,516 2,524 16,100
2019/06/05 2,450 2,535 2,442 2,535 33,100
2019/06/04 2,335 2,386 2,322 2,376 15,500
2019/06/03 2,370 2,370 2,322 2,334 12,400
2019/05/31 2,401 2,403 2,363 2,396 17,500
2019/05/30 2,401 2,415 2,360 2,395 14,100
2019/05/29 2,420 2,455 2,384 2,427 21,700
2019/05/28 2,453 2,492 2,418 2,443 11,800
2019/05/27 2,446 2,465 2,441 2,453 7,500
2019/05/24 2,428 2,458 2,423 2,441 12,200
2019/05/23 2,423 2,452 2,411 2,445 8,600
2019/05/22 2,488 2,488 2,429 2,429 10,100
2019/05/21 2,462 2,523 2,462 2,484 14,500
2019/05/20 2,530 2,530 2,494 2,502 10,900
2019/05/17 2,484 2,515 2,459 2,506 23,000
2019/05/16 2,415 2,454 2,400 2,431 22,700
2019/05/15 2,414 2,414 2,367 2,414 16,700
2019/05/14 2,332 2,381 2,256 2,374 41,700
2019/05/13 2,378 2,438 2,366 2,380 21,900
2019/05/10 2,342 2,453 2,340 2,382 38,900
2019/05/09 2,390 2,390 2,330 2,343 37,500
2019/05/08 2,455 2,456 2,398 2,413 31,500
2019/05/07 2,479 2,504 2,451 2,500 20,000
2019/04/26 2,496 2,523 2,470 2,499 12,800
2019/04/25 2,492 2,523 2,472 2,509 9,900
2019/04/24 2,493 2,510 2,465 2,475 19,600
2019/04/23 2,500 2,500 2,466 2,477 23,300
2019/04/22 2,462 2,494 2,450 2,491 8,800
2019/04/19 2,518 2,536 2,453 2,473 12,000
2019/04/18 2,572 2,572 2,470 2,487 19,200
2019/04/17 2,543 2,561 2,518 2,548 14,900
2019/04/16 2,640 2,640 2,531 2,547 33,500
2019/04/15 2,564 2,646 2,534 2,646 45,100
2019/04/12 2,495 2,495 2,443 2,464 10,600
2019/04/11 2,481 2,494 2,437 2,476 16,700
2019/04/10 2,459 2,497 2,457 2,478 6,500
2019/04/09 2,537 2,537 2,430 2,487 35,600
2019/04/08 2,595 2,595 2,525 2,537 10,200
2019/04/05 2,594 2,594 2,556 2,575 16,700
2019/04/04 2,554 2,620 2,525 2,594 41,000
2019/04/03 2,459 2,571 2,445 2,560 58,200
2019/04/02 2,505 2,520 2,460 2,470 46,800
2019/04/01 2,478 2,526 2,465 2,521 37,100
2019/03/29 2,408 2,422 2,374 2,400 17,000
2019/03/28 2,490 2,490 2,386 2,393 34,100
2019/03/27 2,533 2,545 2,481 2,535 31,900
2019/03/26 2,365 2,557 2,365 2,540 76,100
2019/03/25 2,450 2,450 2,346 2,349 27,800
2019/03/22 2,449 2,487 2,439 2,486 14,500
2019/03/20 2,468 2,488 2,424 2,448 27,200
2019/03/19 2,469 2,469 2,437 2,450 12,000
2019/03/18 2,466 2,499 2,445 2,485 26,900
2019/03/15 2,411 2,463 2,411 2,446 33,400
2019/03/14 2,450 2,450 2,404 2,407 17,900
2019/03/13 2,445 2,461 2,419 2,433 15,200
2019/03/12 2,423 2,456 2,404 2,446 31,300
2019/03/11 2,380 2,426 2,352 2,395 34,600
2019/03/08 2,426 2,426 2,341 2,345 39,000
2019/03/07 2,449 2,489 2,449 2,476 27,500
2019/03/06 2,479 2,511 2,431 2,455 33,600
2019/03/05 2,445 2,479 2,433 2,475 15,900
2019/03/04 2,483 2,483 2,440 2,471 19,300
2019/03/01 2,435 2,456 2,415 2,447 19,500
2019/02/28 2,426 2,426 2,398 2,415 21,000
2019/02/27 2,427 2,444 2,414 2,435 21,600
2019/02/26 2,383 2,429 2,364 2,427 17,200
2019/02/25 2,366 2,374 2,345 2,369 12,300
2019/02/22 2,354 2,361 2,333 2,355 17,500
2019/02/21 2,352 2,357 2,335 2,354 13,300
2019/02/20 2,356 2,360 2,320 2,352 10,700
2019/02/19 2,360 2,363 2,338 2,358 11,100
2019/02/18 2,360 2,369 2,331 2,358 17,100
2019/02/15 2,324 2,324 2,289 2,303 11,000
2019/02/14 2,320 2,349 2,295 2,345 26,100
2019/02/13 2,304 2,313 2,271 2,308 28,000
2019/02/12 2,220 2,295 2,220 2,278 39,300
2019/02/08 2,171 2,235 2,168 2,207 26,400
2019/02/07 2,227 2,238 2,178 2,205 23,300
2019/02/06 2,279 2,279 2,228 2,242 21,200
2019/02/05 2,248 2,277 2,217 2,277 23,700
2019/02/04 2,190 2,241 2,190 2,235 40,000
2019/02/01 2,201 2,209 2,168 2,169 34,100
2019/01/31 2,241 2,241 2,162 2,182 52,100
2019/01/30 2,284 2,284 2,202 2,202 67,000
2019/01/29 2,275 2,304 2,241 2,274 38,900
2019/01/28 2,320 2,320 2,272 2,277 25,400
2019/01/25 2,338 2,366 2,326 2,326 27,100
2019/01/24 2,354 2,375 2,315 2,351 28,000
2019/01/23 2,400 2,404 2,351 2,354 21,900
2019/01/22 2,432 2,453 2,413 2,432 25,600
2019/01/21 2,399 2,425 2,396 2,419 27,600
2019/01/18 2,325 2,364 2,309 2,349 22,400
2019/01/17 2,333 2,355 2,289 2,324 14,000
2019/01/16 2,322 2,339 2,300 2,318 13,200
2019/01/15 2,290 2,338 2,290 2,328 15,800
2019/01/11 2,393 2,398 2,334 2,337 16,000
2019/01/10 2,359 2,399 2,335 2,385 15,600
2019/01/09 2,318 2,395 2,318 2,369 30,000
2019/01/08 2,386 2,386 2,316 2,318 31,400
2019/01/07 2,405 2,433 2,355 2,380 25,700
2019/01/04 2,321 2,390 2,270 2,355 42,100

このページの先頭へ