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

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
2004/12/30 1,900 1,900 1,900 1,900 100
2004/12/29 1,870 1,950 1,800 1,950 330
2004/12/28 1,950 1,950 1,860 1,860 1,090
2004/12/27 1,960 1,960 1,900 1,950 980
2004/12/24 1,800 1,950 1,800 1,950 1,050
2004/12/22 1,800 1,800 1,780 1,780 260
2004/12/21 1,880 1,880 1,800 1,800 120
2004/12/20 1,880 1,880 1,880 1,880 100
2004/12/17 1,800 1,890 1,800 1,890 360
2004/12/16 1,970 1,970 1,900 1,900 220
2004/12/15 1,840 1,980 1,840 1,970 2,250
2004/12/14 1,810 1,880 1,780 1,880 340
2004/12/10 1,800 1,800 1,790 1,800 320
2004/12/09 1,800 1,830 1,800 1,800 50
2004/12/08 1,790 1,790 1,780 1,780 20
2004/12/07 1,800 1,800 1,790 1,790 60
2004/12/06 1,800 1,900 1,800 1,800 90
2004/12/03 1,800 1,800 1,800 1,800 10
2004/12/02 1,790 1,900 1,790 1,790 840
2004/12/01 1,810 1,810 1,760 1,760 120
2004/11/30 1,820 1,820 1,760 1,760 70
2004/11/29 1,810 1,810 1,810 1,810 10
2004/11/26 1,730 1,730 1,720 1,730 160
2004/11/25 1,750 1,850 1,750 1,850 440
2004/11/24 1,750 1,750 1,750 1,750 230
2004/11/22 1,790 1,790 1,760 1,760 130
2004/11/19 1,770 1,770 1,770 1,770 10
2004/11/18 1,800 1,800 1,770 1,770 450
2004/11/16 1,820 1,830 1,820 1,830 180
2004/11/15 1,810 1,850 1,800 1,800 1,470
2004/11/11 1,780 1,850 1,740 1,840 630
2004/11/10 1,840 1,840 1,760 1,790 310
2004/11/09 1,900 1,980 1,840 1,850 1,400
2004/11/08 1,840 1,840 1,840 1,840 50
2004/11/05 1,800 1,850 1,760 1,850 490
2004/11/04 1,770 1,770 1,770 1,770 110
2004/11/02 1,830 1,830 1,800 1,800 60
2004/11/01 1,850 1,850 1,830 1,830 550
2004/10/28 1,750 1,800 1,750 1,800 350
2004/10/27 1,760 1,760 1,760 1,760 10
2004/10/25 1,790 1,800 1,790 1,800 640
2004/10/18 1,800 1,850 1,760 1,850 40
2004/10/15 1,800 1,890 1,800 1,890 60
2004/10/12 1,820 1,840 1,820 1,840 100
2004/10/08 1,780 1,820 1,760 1,820 230
2004/10/07 1,810 1,810 1,750 1,750 540
2004/10/05 1,790 1,790 1,790 1,790 140
2004/10/04 1,800 1,800 1,790 1,800 420
2004/10/01 1,800 1,880 1,800 1,800 140
2004/09/27 1,850 1,880 1,850 1,880 30
2004/09/24 1,820 1,820 1,790 1,800 190
2004/09/22 1,800 1,820 1,800 1,820 380
2004/09/16 1,810 1,810 1,780 1,780 750
2004/09/15 1,820 1,820 1,800 1,820 820
2004/09/14 1,850 1,940 1,750 1,850 1,440
2004/09/13 1,930 1,940 1,900 1,940 330
2004/09/10 1,890 1,940 1,890 1,940 630
2004/09/09 1,840 1,890 1,840 1,890 1,030
2004/09/08 1,870 1,870 1,870 1,870 10
2004/09/07 1,770 1,880 1,770 1,870 70
2004/09/06 1,810 1,850 1,810 1,850 150
2004/09/03 1,760 1,850 1,760 1,800 280
2004/09/02 1,760 1,760 1,760 1,760 410
2004/09/01 1,800 1,800 1,770 1,770 150
2004/08/31 1,780 1,820 1,780 1,820 140
2004/08/30 1,780 1,780 1,750 1,750 40
2004/08/26 1,800 1,800 1,800 1,800 10
2004/08/25 1,720 1,820 1,720 1,820 460
2004/08/23 1,720 1,800 1,720 1,800 70
2004/08/19 1,800 1,800 1,800 1,800 10
2004/08/16 1,790 1,790 1,780 1,780 100
2004/08/13 1,800 1,860 1,800 1,860 40
2004/08/12 1,840 1,880 1,840 1,880 120
2004/08/11 1,940 1,940 1,840 1,870 640
2004/08/09 1,750 1,850 1,750 1,850 210
2004/08/06 1,850 1,850 1,850 1,850 20
2004/08/05 1,720 1,780 1,720 1,780 190
2004/08/03 1,780 1,780 1,750 1,750 420
2004/08/02 1,760 1,830 1,750 1,830 150
2004/07/30 1,750 1,750 1,750 1,750 10
2004/07/29 1,760 1,840 1,720 1,840 140
2004/07/28 1,750 1,820 1,750 1,760 150
2004/07/27 1,810 1,810 1,720 1,730 580
2004/07/26 1,820 1,860 1,740 1,860 340
2004/07/23 1,900 1,900 1,890 1,890 170
2004/07/22 1,900 1,900 1,900 1,900 310
2004/07/21 1,900 1,900 1,900 1,900 140
2004/07/20 1,950 1,950 1,950 1,950 40
2004/07/16 1,880 1,980 1,880 1,970 2,700
2004/07/15 1,880 1,880 1,880 1,880 50
2004/07/14 1,880 1,880 1,880 1,880 30
2004/07/13 1,880 1,880 1,880 1,880 110
2004/07/12 1,880 1,880 1,880 1,880 180
2004/07/09 1,800 1,800 1,800 1,800 380
2004/07/08 1,850 1,850 1,820 1,820 70
2004/07/07 1,880 1,880 1,880 1,880 110
2004/07/06 1,860 1,860 1,800 1,800 310
2004/07/05 1,820 1,850 1,800 1,850 410
2004/07/01 1,770 1,780 1,760 1,760 260
2004/06/30 1,810 1,810 1,770 1,770 150
2004/06/29 1,740 1,810 1,720 1,740 1,210
2004/06/28 1,800 1,900 1,720 1,900 1,540
2004/06/25 1,770 1,770 1,760 1,760 250
2004/06/24 1,880 1,880 1,880 1,880 40
2004/06/23 1,760 1,880 1,760 1,870 330
2004/06/22 1,880 1,880 1,880 1,880 500
2004/06/21 1,750 1,900 1,700 1,880 890
2004/06/18 1,800 1,800 1,750 1,750 120
2004/06/17 1,850 1,870 1,800 1,870 140
2004/06/15 1,900 1,900 1,900 1,900 10
2004/06/14 1,820 1,950 1,820 1,950 100
2004/06/11 1,750 1,880 1,700 1,880 710
2004/06/10 1,890 1,890 1,800 1,800 110
2004/06/07 1,800 1,900 1,720 1,900 940
2004/06/04 1,850 1,920 1,850 1,920 110
2004/06/03 1,800 1,920 1,800 1,920 30
2004/06/02 1,850 1,850 1,800 1,800 560
2004/06/01 1,940 1,940 1,900 1,940 1,040
2004/05/31 1,700 1,950 1,700 1,950 230
2004/05/28 1,760 1,910 1,750 1,750 180
2004/05/25 1,980 1,980 1,980 1,980 320
2004/05/24 1,950 1,980 1,950 1,980 150
2004/05/21 1,800 1,830 1,800 1,830 510
2004/05/19 1,790 1,790 1,710 1,780 410
2004/05/18 1,800 1,800 1,800 1,800 120
2004/05/17 1,880 1,890 1,800 1,860 830
2004/05/14 1,980 1,980 1,800 1,960 780
2004/05/13 1,700 1,980 1,700 1,980 1,480
2004/05/12 1,600 1,680 1,600 1,680 90
2004/05/11 1,750 1,750 1,660 1,660 120
2004/05/10 1,830 1,830 1,760 1,760 760
2004/05/07 1,800 1,830 1,800 1,830 560
2004/05/06 1,950 1,950 1,900 1,900 80
2004/04/30 1,950 1,950 1,950 1,950 40
2004/04/28 1,860 1,900 1,850 1,900 2,020
2004/04/27 1,950 1,950 1,900 1,900 700
2004/04/26 1,900 1,900 1,900 1,900 20
2004/04/23 1,910 1,910 1,900 1,900 340
2004/04/22 1,990 2,000 1,900 1,900 970
2004/04/21 1,950 1,950 1,950 1,950 10
2004/04/20 1,940 1,940 1,940 1,940 10
2004/04/19 2,000 2,000 1,950 1,950 510
2004/04/16 1,950 1,950 1,950 1,950 80
2004/04/15 1,930 1,930 1,930 1,930 300
2004/04/14 2,010 2,010 1,900 1,930 1,000
2004/04/13 2,020 2,100 1,980 2,000 1,600
2004/04/12 2,000 2,010 2,000 2,010 1,720
2004/04/09 2,000 2,000 1,980 2,000 260
2004/04/08 2,040 2,050 2,030 2,030 480
2004/04/07 2,000 2,010 2,000 2,010 680
2004/04/06 2,040 2,040 2,000 2,000 410
2004/04/05 2,000 2,000 1,960 1,960 1,050
2004/04/02 1,900 2,000 1,900 2,000 440
2004/04/01 1,900 1,950 1,860 1,910 1,300
2004/03/31 2,100 2,100 2,020 2,020 1,510
2004/03/30 2,150 2,150 2,100 2,100 900
2004/03/29 2,100 2,200 2,100 2,150 2,560
2004/03/26 1,900 2,090 1,900 2,090 500
2004/03/25 2,110 2,110 1,900 1,900 5,200
2004/03/24 1,800 2,150 1,760 2,150 6,200
2004/03/23 2,000 2,000 1,840 1,850 3,900
2004/03/22 2,290 2,290 2,000 2,020 4,400
2004/03/19 2,120 2,300 2,120 2,290 5,500
2004/03/18 2,500 2,500 2,130 2,130 15,200
2004/03/17 4,030 4,030 2,530 2,530 19,600
2004/03/16 3,030 3,030 3,030 3,030 3,300
2004/03/15 1,990 2,230 1,990 2,230 5,200
2004/03/12 1,630 1,630 1,630 1,630 2,000
2004/03/11 1,430 1,430 1,430 1,430 2,200
2004/03/10 1,100 1,230 1,100 1,230 1,500
2004/03/09 1,020 1,030 1,020 1,030 700
2004/03/08 1,050 1,050 1,020 1,020 600
2004/03/05 1,030 1,030 1,000 1,000 1,100
2004/03/04 860 1,100 860 1,100 600
2004/03/04 1 -> 0.10 分割
2004/02/26 100 105 99 101 18,000
2004/02/25 111 112 101 101 7,000
2004/02/24 117 117 103 116 21,000
2004/02/23 120 120 118 118 7,000
2004/02/20 120 120 120 120 4,000
2004/02/19 121 121 120 120 4,000
2004/02/18 121 122 121 122 5,000
2004/02/17 120 121 120 121 8,000
2004/02/16 121 121 120 121 9,000
2004/02/13 121 122 120 120 6,000
2004/02/12 125 125 125 125 3,000
2004/02/10 121 127 121 127 9,000
2004/02/09 122 123 121 121 22,000
2004/02/06 124 129 122 129 12,000
2004/02/05 125 127 125 127 2,000
2004/02/04 126 130 126 130 7,000
2004/02/03 126 135 126 130 11,000
2004/02/02 139 139 125 125 28,000
2004/01/30 130 139 130 137 28,000
2004/01/29 120 133 120 130 25,000
2004/01/28 125 125 119 119 20,000
2004/01/27 126 126 125 125 8,000
2004/01/26 127 127 125 127 19,000
2004/01/23 128 130 127 127 7,000
2004/01/22 127 127 126 127 14,000
2004/01/21 126 126 125 126 7,000
2004/01/20 125 125 120 125 40,000
2004/01/19 125 125 121 125 22,000
2004/01/16 129 130 123 125 43,000
2004/01/15 134 136 130 130 8,000
2004/01/14 130 134 120 134 31,000
2004/01/13 135 137 130 130 18,000
2004/01/09 134 134 134 134 4,000
2004/01/08 130 135 130 135 14,000
2004/01/07 125 130 125 130 2,000
2004/01/06 143 143 133 133 13,000
2004/01/05 144 145 144 144 4,000

このページの先頭へ