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
2021/12/30 2,274 2,293 2,256 2,264 33,100
2021/12/29 2,258 2,332 2,258 2,324 58,800
2021/12/28 2,235 2,279 2,197 2,243 88,000
2021/12/27 2,220 2,230 2,197 2,200 38,300
2021/12/24 2,241 2,252 2,209 2,227 27,000
2021/12/23 2,276 2,277 2,247 2,248 18,700
2021/12/22 2,278 2,278 2,245 2,260 29,200
2021/12/21 2,273 2,273 2,236 2,256 29,400
2021/12/20 2,275 2,275 2,223 2,224 41,900
2021/12/17 2,320 2,331 2,279 2,293 48,100
2021/12/16 2,363 2,366 2,315 2,342 41,400
2021/12/15 2,359 2,365 2,332 2,336 15,600
2021/12/14 2,347 2,370 2,346 2,360 29,200
2021/12/13 2,367 2,373 2,326 2,341 26,300
2021/12/10 2,372 2,372 2,337 2,353 23,100
2021/12/09 2,351 2,364 2,338 2,347 36,900
2021/12/08 2,419 2,419 2,355 2,369 41,800
2021/12/07 2,340 2,398 2,325 2,390 43,900
2021/12/06 2,286 2,315 2,281 2,308 52,500
2021/12/03 2,282 2,316 2,257 2,310 38,900
2021/12/02 2,295 2,341 2,279 2,281 66,500
2021/12/01 2,300 2,345 2,295 2,327 29,300
2021/11/30 2,340 2,424 2,339 2,342 63,300
2021/11/29 2,298 2,337 2,271 2,324 52,200
2021/11/26 2,401 2,404 2,311 2,316 50,600
2021/11/25 2,404 2,419 2,404 2,407 10,100
2021/11/24 2,421 2,428 2,401 2,404 16,900
2021/11/22 2,428 2,438 2,411 2,421 31,100
2021/11/19 2,405 2,441 2,398 2,438 27,500
2021/11/18 2,402 2,415 2,385 2,405 24,800
2021/11/17 2,488 2,488 2,396 2,402 30,700
2021/11/16 2,459 2,497 2,453 2,484 42,400
2021/11/15 2,432 2,458 2,422 2,441 33,600
2021/11/12 2,375 2,427 2,375 2,419 30,400
2021/11/11 2,381 2,381 2,355 2,360 29,300
2021/11/10 2,369 2,389 2,360 2,381 29,500
2021/11/09 2,371 2,385 2,351 2,366 35,100
2021/11/08 2,427 2,427 2,383 2,383 37,600
2021/11/05 2,391 2,421 2,390 2,409 43,000
2021/11/04 2,382 2,428 2,382 2,408 57,400
2021/11/02 2,390 2,407 2,382 2,382 27,600
2021/11/01 2,388 2,418 2,373 2,412 38,200
2021/10/29 2,327 2,348 2,308 2,338 31,900
2021/10/28 2,321 2,339 2,309 2,330 31,100
2021/10/27 2,354 2,363 2,318 2,318 21,800
2021/10/26 2,312 2,354 2,300 2,335 23,000
2021/10/25 2,321 2,333 2,308 2,310 21,900
2021/10/22 2,303 2,340 2,301 2,330 30,000
2021/10/21 2,369 2,369 2,323 2,323 31,400
2021/10/20 2,408 2,408 2,352 2,352 26,300
2021/10/19 2,374 2,388 2,358 2,381 32,500
2021/10/18 2,395 2,400 2,353 2,376 47,000
2021/10/15 2,366 2,398 2,351 2,391 39,400
2021/10/14 2,318 2,341 2,276 2,336 59,500
2021/10/13 2,321 2,353 2,321 2,325 32,700
2021/10/12 2,410 2,410 2,320 2,320 41,800
2021/10/11 2,378 2,424 2,373 2,410 41,400
2021/10/08 2,388 2,416 2,368 2,378 44,400
2021/10/07 2,440 2,440 2,362 2,362 57,300
2021/10/06 2,366 2,469 2,360 2,405 86,500
2021/10/05 2,490 2,490 2,368 2,376 114,300
2021/10/04 2,565 2,614 2,565 2,594 43,600
2021/10/01 2,619 2,619 2,550 2,555 47,900
2021/09/30 2,588 2,654 2,588 2,622 25,100
2021/09/29 2,620 2,622 2,566 2,608 49,200
2021/09/28 2,698 2,699 2,641 2,673 51,500
2021/09/27 2,764 2,764 2,715 2,716 32,400
2021/09/24 2,732 2,765 2,701 2,752 45,100
2021/09/22 2,724 2,724 2,683 2,689 28,900
2021/09/21 2,803 2,803 2,690 2,739 41,700
2021/09/17 2,793 2,818 2,766 2,815 64,900
2021/09/16 2,743 2,776 2,727 2,770 49,000
2021/09/15 2,743 2,750 2,721 2,750 27,500
2021/09/14 2,751 2,775 2,730 2,773 48,000
2021/09/13 2,740 2,760 2,717 2,758 50,300
2021/09/10 2,677 2,740 2,677 2,740 59,300
2021/09/09 2,689 2,695 2,668 2,678 34,700
2021/09/08 2,653 2,694 2,643 2,690 43,400
2021/09/07 2,627 2,655 2,620 2,653 47,800
2021/09/06 2,620 2,623 2,596 2,620 39,100
2021/09/03 2,589 2,623 2,581 2,611 68,600
2021/09/02 2,580 2,598 2,574 2,589 47,000
2021/09/01 2,558 2,580 2,553 2,580 34,900
2021/08/31 2,526 2,573 2,520 2,554 49,100
2021/08/30 2,501 2,552 2,500 2,552 67,900
2021/08/27 2,594 2,602 2,551 2,560 143,000
2021/08/26 2,597 2,604 2,585 2,593 40,800
2021/08/25 2,561 2,595 2,561 2,585 36,000
2021/08/24 2,556 2,587 2,552 2,579 52,800
2021/08/23 2,555 2,579 2,555 2,563 44,300
2021/08/20 2,550 2,576 2,535 2,538 55,100
2021/08/19 2,545 2,568 2,528 2,552 33,800
2021/08/18 2,554 2,574 2,551 2,556 14,000
2021/08/17 2,557 2,587 2,551 2,561 24,500
2021/08/16 2,610 2,610 2,554 2,554 41,300
2021/08/13 2,616 2,623 2,599 2,610 39,900
2021/08/12 2,628 2,628 2,597 2,616 26,100
2021/08/11 2,609 2,624 2,592 2,620 40,200
2021/08/10 2,574 2,614 2,572 2,590 51,200
2021/08/06 2,595 2,599 2,570 2,571 36,400
2021/08/05 2,609 2,617 2,595 2,600 22,900
2021/08/04 2,613 2,641 2,613 2,618 23,600
2021/08/03 2,644 2,651 2,613 2,622 20,600
2021/08/02 2,600 2,659 2,600 2,657 44,100
2021/07/30 2,626 2,626 2,575 2,577 37,300
2021/07/29 2,670 2,688 2,657 2,666 34,700
2021/07/28 2,648 2,666 2,624 2,647 31,300
2021/07/27 2,630 2,657 2,616 2,655 54,000
2021/07/26 2,626 2,641 2,593 2,605 45,400
2021/07/21 2,575 2,598 2,563 2,590 35,700
2021/07/20 2,514 2,570 2,512 2,563 44,600
2021/07/19 2,526 2,544 2,511 2,519 41,500
2021/07/16 2,555 2,565 2,526 2,526 43,600
2021/07/15 2,595 2,609 2,555 2,562 38,300
2021/07/14 2,569 2,597 2,569 2,575 35,800
2021/07/13 2,585 2,588 2,561 2,569 41,800
2021/07/12 2,538 2,580 2,538 2,572 68,000
2021/07/09 2,499 2,519 2,465 2,502 73,500
2021/07/08 2,564 2,569 2,519 2,519 52,000
2021/07/07 2,600 2,606 2,544 2,557 52,300
2021/07/06 2,627 2,634 2,615 2,615 14,900
2021/07/05 2,630 2,661 2,622 2,627 23,300
2021/07/02 2,630 2,658 2,629 2,634 26,400
2021/07/01 2,658 2,658 2,609 2,629 43,900
2021/06/30 2,640 2,698 2,621 2,675 97,400
2021/06/29 2,615 2,617 2,591 2,601 51,100
2021/06/28 2,578 2,610 2,577 2,602 28,800
2021/06/25 2,604 2,605 2,556 2,568 36,400
2021/06/24 2,605 2,620 2,600 2,604 13,700
2021/06/23 2,597 2,619 2,596 2,612 17,500
2021/06/22 2,595 2,618 2,587 2,618 33,900
2021/06/21 2,570 2,570 2,532 2,535 34,400
2021/06/18 2,610 2,616 2,587 2,593 44,300
2021/06/17 2,602 2,607 2,592 2,598 13,900
2021/06/16 2,620 2,622 2,582 2,614 22,500
2021/06/15 2,586 2,615 2,582 2,607 24,000
2021/06/14 2,580 2,592 2,554 2,585 22,400
2021/06/11 2,620 2,620 2,572 2,579 37,300
2021/06/10 2,559 2,597 2,559 2,590 27,000
2021/06/09 2,578 2,596 2,552 2,557 28,900
2021/06/08 2,550 2,586 2,538 2,584 23,300
2021/06/07 2,553 2,561 2,543 2,549 29,900
2021/06/04 2,531 2,548 2,516 2,537 27,300
2021/06/03 2,542 2,567 2,540 2,546 32,300
2021/06/02 2,565 2,570 2,535 2,552 52,100
2021/06/01 2,562 2,595 2,552 2,588 42,600
2021/05/31 2,577 2,600 2,559 2,574 44,300
2021/05/28 2,561 2,608 2,556 2,593 40,400
2021/05/27 2,571 2,582 2,511 2,511 52,900
2021/05/26 2,608 2,608 2,570 2,570 12,700
2021/05/25 2,630 2,630 2,599 2,608 14,500
2021/05/24 2,614 2,656 2,614 2,634 12,900
2021/05/21 2,622 2,640 2,607 2,609 16,200
2021/05/20 2,585 2,637 2,584 2,624 24,000
2021/05/19 2,590 2,597 2,566 2,576 36,800
2021/05/18 2,601 2,632 2,593 2,629 30,100
2021/05/17 2,571 2,596 2,560 2,581 23,500
2021/05/14 2,530 2,593 2,530 2,570 25,600
2021/05/13 2,499 2,550 2,493 2,513 38,700
2021/05/12 2,510 2,536 2,499 2,522 41,900
2021/05/11 2,562 2,572 2,503 2,510 50,600
2021/05/10 2,572 2,584 2,565 2,574 28,300
2021/05/07 2,580 2,601 2,575 2,582 28,400
2021/05/06 2,559 2,614 2,551 2,580 41,000
2021/04/30 2,565 2,579 2,547 2,559 42,100
2021/04/28 2,611 2,611 2,565 2,565 38,700
2021/04/27 2,611 2,645 2,600 2,619 40,900
2021/04/26 2,693 2,693 2,613 2,613 35,200
2021/04/23 2,640 2,669 2,640 2,641 16,300
2021/04/22 2,652 2,685 2,639 2,671 38,700
2021/04/21 2,640 2,640 2,593 2,616 39,900
2021/04/20 2,650 2,678 2,625 2,637 34,300
2021/04/19 2,660 2,698 2,646 2,668 49,500
2021/04/16 2,685 2,685 2,657 2,662 29,000
2021/04/15 2,695 2,712 2,671 2,682 20,200
2021/04/14 2,676 2,705 2,675 2,705 27,900
2021/04/13 2,711 2,718 2,689 2,694 25,900
2021/04/12 2,714 2,729 2,692 2,712 35,400
2021/04/09 2,677 2,728 2,665 2,703 54,300
2021/04/08 2,731 2,733 2,672 2,675 57,500
2021/04/07 2,671 2,733 2,671 2,730 44,800
2021/04/06 2,746 2,760 2,678 2,695 89,300
2021/04/05 2,780 2,787 2,744 2,780 44,500
2021/04/02 2,781 2,798 2,762 2,777 22,900
2021/04/01 2,744 2,791 2,742 2,781 37,700
2021/03/31 2,737 2,805 2,734 2,740 42,200
2021/03/30 2,866 2,875 2,767 2,780 47,700
2021/03/29 2,864 2,909 2,825 2,900 64,400
2021/03/26 2,782 2,856 2,721 2,842 36,200
2021/03/25 2,740 2,767 2,740 2,761 32,000
2021/03/24 2,795 2,796 2,720 2,740 28,000
2021/03/23 2,854 2,854 2,778 2,787 41,400
2021/03/22 2,892 2,892 2,832 2,854 53,600
2021/03/19 2,948 2,948 2,880 2,940 68,900
2021/03/18 2,951 2,951 2,881 2,898 41,700
2021/03/17 2,913 2,919 2,886 2,907 39,000
2021/03/16 2,841 2,920 2,826 2,913 53,200
2021/03/15 2,768 2,813 2,743 2,799 31,600
2021/03/12 2,778 2,789 2,717 2,744 53,900
2021/03/11 2,771 2,851 2,744 2,828 41,900
2021/03/10 2,783 2,798 2,732 2,747 33,600
2021/03/09 2,760 2,788 2,734 2,779 38,600
2021/03/08 2,753 2,753 2,684 2,704 23,800
2021/03/05 2,684 2,741 2,645 2,726 55,300
2021/03/04 2,679 2,694 2,642 2,693 29,800
2021/03/03 2,698 2,714 2,675 2,695 24,800
2021/03/02 2,704 2,717 2,650 2,684 37,700
2021/03/01 2,661 2,687 2,637 2,680 34,100
2021/02/26 2,650 2,673 2,620 2,620 40,800
2021/02/25 2,700 2,711 2,644 2,678 33,000
2021/02/24 2,750 2,757 2,678 2,681 30,600
2021/02/22 2,827 2,827 2,776 2,785 17,600
2021/02/19 2,836 2,836 2,804 2,817 19,400
2021/02/18 2,954 2,955 2,837 2,841 30,100
2021/02/17 3,020 3,020 2,973 2,975 14,900
2021/02/16 3,045 3,045 3,000 3,010 16,600
2021/02/15 3,055 3,055 3,010 3,055 18,500
2021/02/12 3,095 3,095 3,025 3,030 15,500
2021/02/10 3,060 3,060 3,015 3,025 20,400
2021/02/09 3,110 3,115 3,055 3,080 24,200
2021/02/08 3,045 3,110 3,025 3,110 30,400
2021/02/05 3,060 3,060 3,010 3,035 28,000
2021/02/04 3,040 3,055 3,020 3,045 16,700
2021/02/03 3,020 3,075 3,020 3,055 25,100
2021/02/02 3,030 3,045 3,010 3,030 22,200
2021/02/01 3,040 3,060 3,025 3,040 13,000
2021/01/29 3,065 3,105 3,035 3,040 20,600
2021/01/28 3,005 3,110 3,005 3,070 39,000
2021/01/27 3,080 3,080 3,055 3,065 12,300
2021/01/26 3,050 3,065 3,020 3,055 14,800
2021/01/25 2,975 3,025 2,975 3,020 12,900
2021/01/22 3,010 3,025 2,989 2,990 24,600
2021/01/21 3,025 3,085 3,010 3,065 35,500
2021/01/20 3,020 3,040 2,989 3,025 26,800
2021/01/19 2,962 3,015 2,953 3,000 23,900
2021/01/18 2,942 2,964 2,940 2,963 9,900
2021/01/15 3,020 3,020 2,941 2,941 23,000
2021/01/14 2,940 3,020 2,940 3,020 36,800
2021/01/13 2,940 2,961 2,932 2,949 27,300
2021/01/12 2,937 2,958 2,871 2,946 35,400
2021/01/08 2,907 2,909 2,878 2,887 55,500
2021/01/07 2,896 2,910 2,877 2,905 35,200
2021/01/06 2,841 2,851 2,829 2,838 13,200
2021/01/05 2,881 2,885 2,837 2,847 23,400
2021/01/04 2,960 2,960 2,879 2,882 17,800

このページの先頭へ