NaITO(7624)の株価時系列情報
NaITO(7624)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 |
---|---|---|---|---|---|
2024/04/17 | 147 | 147 | 145 | 145 | 67,400 |
2024/04/16 | 146 | 147 | 146 | 146 | 47,400 |
2024/04/15 | 146 | 147 | 146 | 146 | 48,400 |
2024/04/12 | 147 | 148 | 146 | 146 | 54,800 |
2024/04/11 | 147 | 148 | 146 | 147 | 35,500 |
2024/04/10 | 148 | 149 | 147 | 148 | 84,300 |
2024/04/09 | 148 | 150 | 148 | 149 | 62,200 |
2024/04/08 | 147 | 150 | 147 | 149 | 64,600 |
2024/04/05 | 146 | 147 | 146 | 146 | 113,600 |
2024/04/04 | 148 | 149 | 147 | 147 | 63,300 |
2024/04/03 | 146 | 148 | 146 | 148 | 124,000 |
2024/04/02 | 146 | 147 | 146 | 146 | 76,600 |
2024/04/01 | 151 | 152 | 146 | 146 | 265,200 |
2024/03/29 | 151 | 152 | 148 | 150 | 229,000 |
2024/03/28 | 153 | 153 | 147 | 147 | 439,100 |
2024/03/27 | 170 | 170 | 150 | 150 | 2,335,500 |
2024/03/26 | 143 | 144 | 141 | 142 | 215,700 |
2024/03/25 | 142 | 143 | 141 | 143 | 82,900 |
2024/03/22 | 142 | 143 | 140 | 142 | 93,600 |
2024/03/21 | 140 | 142 | 140 | 142 | 113,000 |
2024/03/19 | 139 | 140 | 138 | 140 | 89,900 |
2024/03/18 | 139 | 139 | 138 | 138 | 64,500 |
2024/03/15 | 139 | 140 | 138 | 139 | 89,500 |
2024/03/14 | 138 | 139 | 138 | 138 | 31,900 |
2024/03/13 | 139 | 139 | 138 | 138 | 60,800 |
2024/03/12 | 139 | 139 | 137 | 138 | 56,000 |
2024/03/11 | 137 | 139 | 137 | 139 | 105,900 |
2024/03/08 | 138 | 138 | 136 | 138 | 98,800 |
2024/03/07 | 139 | 140 | 137 | 138 | 507,800 |
2024/03/06 | 136 | 138 | 136 | 138 | 188,300 |
2024/03/05 | 136 | 137 | 135 | 137 | 84,200 |
2024/03/04 | 136 | 137 | 136 | 136 | 60,300 |
2024/03/01 | 137 | 137 | 136 | 136 | 39,300 |
2024/02/29 | 136 | 137 | 136 | 137 | 27,500 |
2024/02/28 | 136 | 137 | 136 | 136 | 101,300 |
2024/02/27 | 138 | 139 | 138 | 138 | 76,400 |
2024/02/26 | 138 | 139 | 137 | 138 | 70,500 |
2024/02/22 | 138 | 138 | 137 | 138 | 169,300 |
2024/02/21 | 137 | 138 | 137 | 137 | 272,100 |
2024/02/20 | 137 | 138 | 136 | 137 | 435,900 |
2024/02/19 | 141 | 142 | 139 | 142 | 92,700 |
2024/02/16 | 142 | 142 | 141 | 141 | 24,900 |
2024/02/15 | 143 | 144 | 141 | 141 | 70,100 |
2024/02/14 | 144 | 144 | 143 | 144 | 74,200 |
2024/02/13 | 144 | 145 | 144 | 145 | 14,200 |
2024/02/09 | 144 | 145 | 144 | 144 | 15,500 |
2024/02/08 | 144 | 145 | 144 | 144 | 33,700 |
2024/02/07 | 146 | 146 | 144 | 144 | 53,200 |
2024/02/06 | 146 | 147 | 145 | 146 | 24,400 |
2024/02/05 | 146 | 146 | 145 | 145 | 13,800 |
2024/02/02 | 146 | 146 | 144 | 145 | 20,400 |
2024/02/01 | 145 | 145 | 144 | 145 | 8,300 |
2024/01/31 | 145 | 145 | 144 | 145 | 4,400 |
2024/01/30 | 145 | 145 | 144 | 145 | 10,400 |
2024/01/29 | 145 | 145 | 144 | 144 | 13,600 |
2024/01/26 | 145 | 145 | 144 | 144 | 9,500 |
2024/01/25 | 145 | 145 | 143 | 145 | 19,900 |
2024/01/24 | 144 | 145 | 144 | 145 | 4,900 |
2024/01/23 | 143 | 145 | 143 | 144 | 21,700 |
2024/01/22 | 145 | 145 | 143 | 143 | 30,000 |
2024/01/19 | 145 | 145 | 143 | 143 | 14,600 |
2024/01/18 | 144 | 145 | 143 | 145 | 20,700 |
2024/01/17 | 144 | 144 | 143 | 143 | 47,300 |
2024/01/16 | 144 | 145 | 143 | 143 | 21,200 |
2024/01/15 | 144 | 145 | 143 | 144 | 16,300 |
2024/01/12 | 143 | 144 | 143 | 143 | 11,000 |
2024/01/11 | 145 | 145 | 143 | 143 | 23,500 |
2024/01/10 | 143 | 145 | 143 | 144 | 11,500 |
2024/01/09 | 144 | 145 | 142 | 144 | 25,300 |
2024/01/05 | 144 | 145 | 143 | 143 | 33,400 |
2024/01/04 | 143 | 144 | 141 | 144 | 41,400 |
2023/12/29 | 142 | 143 | 141 | 142 | 16,000 |
2023/12/28 | 141 | 142 | 140 | 142 | 28,200 |
2023/12/27 | 140 | 141 | 140 | 140 | 27,700 |
2023/12/26 | 142 | 142 | 139 | 141 | 193,500 |
2023/12/25 | 144 | 146 | 143 | 146 | 81,800 |
2023/12/22 | 143 | 144 | 143 | 144 | 50,900 |
2023/12/21 | 142 | 144 | 142 | 142 | 136,200 |
2023/12/20 | 143 | 144 | 142 | 142 | 24,800 |
2023/12/19 | 143 | 144 | 142 | 143 | 30,300 |
2023/12/18 | 143 | 143 | 142 | 142 | 74,100 |
2023/12/15 | 143 | 143 | 141 | 143 | 45,400 |
2023/12/14 | 144 | 144 | 142 | 142 | 35,800 |
2023/12/13 | 144 | 144 | 142 | 143 | 103,400 |
2023/12/12 | 143 | 144 | 143 | 144 | 23,100 |
2023/12/11 | 143 | 144 | 142 | 144 | 40,900 |
2023/12/08 | 144 | 144 | 142 | 143 | 10,900 |
2023/12/07 | 143 | 144 | 142 | 144 | 99,600 |
2023/12/06 | 144 | 144 | 143 | 144 | 15,300 |
2023/12/05 | 143 | 145 | 143 | 144 | 31,500 |
2023/12/04 | 146 | 146 | 143 | 143 | 46,000 |
2023/12/01 | 143 | 145 | 142 | 145 | 23,200 |
2023/11/30 | 145 | 145 | 142 | 142 | 95,100 |
2023/11/29 | 142 | 146 | 142 | 144 | 127,500 |
2023/11/28 | 142 | 143 | 142 | 143 | 21,600 |
2023/11/27 | 142 | 143 | 142 | 142 | 20,200 |
2023/11/24 | 141 | 142 | 141 | 142 | 23,200 |
2023/11/22 | 142 | 142 | 141 | 142 | 16,900 |
2023/11/21 | 142 | 142 | 141 | 142 | 14,100 |
2023/11/20 | 141 | 142 | 141 | 142 | 22,800 |
2023/11/17 | 141 | 142 | 141 | 142 | 15,400 |
2023/11/16 | 141 | 142 | 141 | 142 | 63,000 |
2023/11/15 | 142 | 142 | 141 | 142 | 32,500 |
2023/11/14 | 142 | 143 | 141 | 141 | 38,800 |
2023/11/13 | 142 | 143 | 142 | 142 | 42,000 |
2023/11/10 | 142 | 143 | 141 | 142 | 127,300 |
2023/11/09 | 143 | 144 | 142 | 143 | 32,000 |
2023/11/08 | 144 | 144 | 143 | 143 | 41,800 |
2023/11/07 | 144 | 144 | 142 | 144 | 84,400 |
2023/11/06 | 144 | 144 | 142 | 143 | 48,400 |
2023/11/02 | 143 | 144 | 142 | 144 | 75,700 |
2023/11/01 | 144 | 144 | 143 | 143 | 16,900 |
2023/10/31 | 144 | 144 | 143 | 143 | 7,400 |
2023/10/30 | 143 | 145 | 142 | 145 | 62,900 |
2023/10/27 | 144 | 144 | 143 | 143 | 10,600 |
2023/10/26 | 143 | 144 | 143 | 143 | 12,600 |
2023/10/25 | 143 | 144 | 143 | 143 | 13,900 |
2023/10/24 | 144 | 145 | 143 | 143 | 59,900 |
2023/10/23 | 145 | 145 | 144 | 144 | 6,500 |
2023/10/20 | 145 | 145 | 144 | 145 | 9,600 |
2023/10/19 | 145 | 145 | 144 | 145 | 23,900 |
2023/10/18 | 146 | 146 | 144 | 144 | 60,600 |
2023/10/17 | 145 | 145 | 144 | 145 | 13,900 |
2023/10/16 | 145 | 146 | 144 | 144 | 22,500 |
2023/10/13 | 145 | 146 | 144 | 146 | 28,600 |
2023/10/12 | 145 | 146 | 145 | 145 | 18,000 |
2023/10/11 | 146 | 146 | 145 | 146 | 17,100 |
2023/10/10 | 144 | 146 | 144 | 146 | 22,600 |
2023/10/06 | 145 | 145 | 144 | 145 | 9,500 |
2023/10/05 | 145 | 145 | 144 | 145 | 9,100 |
2023/10/04 | 144 | 145 | 144 | 145 | 53,300 |
2023/10/03 | 145 | 146 | 144 | 144 | 64,900 |
2023/10/02 | 146 | 146 | 145 | 145 | 21,700 |
2023/09/29 | 146 | 146 | 145 | 146 | 10,600 |
2023/09/28 | 146 | 146 | 145 | 146 | 32,800 |
2023/09/27 | 147 | 147 | 145 | 146 | 167,700 |
2023/09/26 | 149 | 150 | 148 | 149 | 223,300 |
2023/09/25 | 148 | 148 | 147 | 148 | 36,800 |
2023/09/22 | 147 | 148 | 147 | 147 | 35,400 |
2023/09/21 | 148 | 148 | 146 | 148 | 45,300 |
2023/09/20 | 148 | 148 | 146 | 148 | 20,500 |
2023/09/19 | 146 | 148 | 146 | 148 | 31,000 |
2023/09/15 | 147 | 148 | 146 | 147 | 49,800 |
2023/09/14 | 148 | 148 | 147 | 148 | 8,600 |
2023/09/13 | 147 | 148 | 147 | 148 | 14,600 |
2023/09/12 | 148 | 148 | 147 | 147 | 9,000 |
2023/09/11 | 148 | 149 | 148 | 148 | 18,700 |
2023/09/08 | 147 | 148 | 147 | 148 | 3,500 |
2023/09/07 | 148 | 149 | 147 | 148 | 24,300 |
2023/09/06 | 147 | 149 | 147 | 149 | 155,300 |
2023/09/05 | 147 | 148 | 146 | 148 | 26,700 |
2023/09/04 | 146 | 147 | 146 | 147 | 58,400 |
2023/09/01 | 147 | 147 | 146 | 146 | 47,600 |
2023/08/31 | 147 | 148 | 145 | 146 | 73,900 |
2023/08/30 | 147 | 148 | 147 | 148 | 27,600 |
2023/08/29 | 146 | 147 | 146 | 147 | 20,800 |
2023/08/28 | 147 | 148 | 146 | 147 | 22,500 |
2023/08/25 | 145 | 147 | 145 | 147 | 50,500 |
2023/08/24 | 146 | 147 | 145 | 145 | 55,700 |
2023/08/23 | 146 | 147 | 146 | 146 | 4,500 |
2023/08/22 | 147 | 147 | 146 | 147 | 14,200 |
2023/08/21 | 147 | 147 | 146 | 146 | 22,500 |
2023/08/18 | 147 | 147 | 146 | 146 | 20,300 |
2023/08/17 | 146 | 147 | 146 | 146 | 59,600 |
2023/08/16 | 146 | 147 | 146 | 146 | 22,300 |
2023/08/15 | 148 | 148 | 146 | 146 | 72,600 |
2023/08/14 | 148 | 149 | 147 | 147 | 27,700 |
2023/08/10 | 149 | 149 | 147 | 149 | 63,200 |
2023/08/09 | 148 | 149 | 148 | 148 | 6,300 |
2023/08/08 | 149 | 149 | 148 | 148 | 11,700 |
2023/08/07 | 149 | 149 | 148 | 149 | 26,200 |
2023/08/04 | 148 | 149 | 148 | 149 | 13,600 |
2023/08/03 | 149 | 149 | 148 | 148 | 6,400 |
2023/08/02 | 148 | 149 | 148 | 149 | 7,300 |
2023/08/01 | 149 | 149 | 148 | 149 | 8,800 |
2023/07/31 | 149 | 149 | 148 | 149 | 10,600 |
2023/07/28 | 149 | 149 | 148 | 148 | 7,700 |
2023/07/27 | 148 | 149 | 148 | 149 | 2,100 |
2023/07/26 | 148 | 149 | 148 | 148 | 12,800 |
2023/07/25 | 149 | 149 | 148 | 148 | 16,400 |
2023/07/24 | 149 | 149 | 148 | 148 | 16,000 |
2023/07/21 | 149 | 149 | 148 | 148 | 14,400 |
2023/07/20 | 149 | 149 | 148 | 149 | 10,700 |
2023/07/19 | 149 | 149 | 148 | 148 | 28,800 |
2023/07/18 | 149 | 149 | 148 | 148 | 17,200 |
2023/07/14 | 149 | 149 | 148 | 149 | 8,800 |
2023/07/13 | 148 | 149 | 148 | 148 | 23,100 |
2023/07/12 | 149 | 150 | 148 | 148 | 19,800 |
2023/07/11 | 149 | 150 | 149 | 149 | 21,600 |
2023/07/10 | 149 | 150 | 149 | 149 | 8,400 |
2023/07/07 | 149 | 150 | 148 | 150 | 13,200 |
2023/07/06 | 149 | 149 | 148 | 149 | 21,400 |
2023/07/05 | 150 | 150 | 149 | 149 | 14,800 |
2023/07/04 | 149 | 150 | 149 | 149 | 28,000 |
2023/07/03 | 149 | 150 | 148 | 148 | 28,700 |
2023/06/30 | 149 | 149 | 148 | 148 | 24,400 |
2023/06/29 | 149 | 149 | 148 | 149 | 43,100 |
2023/06/28 | 149 | 149 | 147 | 148 | 328,700 |
2023/06/27 | 151 | 154 | 151 | 153 | 237,800 |
2023/06/26 | 151 | 152 | 151 | 152 | 49,300 |