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
2008/12/29 1,800 1,800 1,800 1,800 50
2008/12/26 2,040 2,040 2,040 2,040 110
2008/12/25 2,140 2,140 2,000 2,000 390
2008/12/22 2,050 2,050 1,750 1,750 440
2008/12/19 2,090 2,090 2,090 2,090 420
2008/12/18 1,995 1,997 1,995 1,995 550
2008/12/17 1,990 1,990 1,810 1,900 350
2008/12/16 1,990 1,990 1,990 1,990 40
2008/12/15 1,900 1,900 1,900 1,900 50
2008/12/09 1,800 1,800 1,800 1,800 40
2008/12/03 1,942 1,972 1,942 1,972 470
2008/12/02 1,659 1,852 1,659 1,852 120
2008/11/28 1,420 1,450 1,420 1,450 110
2008/11/27 1,600 1,600 1,600 1,600 100
2008/11/25 1,950 1,990 1,950 1,990 320
2008/11/21 1,950 1,950 1,950 1,950 10
2008/11/20 2,000 2,000 2,000 2,000 1,640
2008/11/19 2,025 2,030 2,025 2,025 870
2008/11/18 1,880 1,930 1,880 1,930 60
2008/11/17 1,700 1,700 1,700 1,700 100
2008/11/14 1,631 1,635 1,631 1,635 210
2008/11/10 1,620 1,620 1,620 1,620 10
2008/11/06 1,620 1,620 1,620 1,620 10
2008/11/05 1,800 1,800 1,800 1,800 20
2008/11/04 1,743 1,743 1,743 1,743 50
2008/10/31 1,660 1,660 1,660 1,660 40
2008/10/30 1,780 1,780 1,470 1,660 400
2008/10/29 1,770 1,770 1,750 1,750 20
2008/10/27 2,170 2,170 2,170 2,170 10
2008/10/24 2,095 2,170 2,095 2,170 300
2008/10/23 1,860 1,860 1,860 1,860 30
2008/10/22 2,200 2,200 2,200 2,200 130
2008/10/21 1,900 1,900 1,900 1,900 40
2008/10/20 1,632 1,810 1,632 1,810 80
2008/10/17 1,513 1,513 1,512 1,512 60
2008/10/16 1,511 1,511 1,511 1,511 20
2008/10/14 1,511 1,511 1,511 1,511 30
2008/10/10 1,510 1,510 1,510 1,510 10
2008/10/07 1,620 1,620 1,620 1,620 80
2008/10/06 1,662 1,662 1,662 1,662 140
2008/10/01 1,932 1,932 1,932 1,932 80
2008/09/29 1,840 1,840 1,840 1,840 30
2008/09/25 1,960 1,960 1,910 1,960 770
2008/09/24 2,040 2,040 1,960 1,960 30
2008/09/22 2,045 2,215 2,045 2,045 550
2008/09/19 2,150 2,150 1,950 1,950 420
2008/09/18 2,190 2,190 2,180 2,180 380
2008/09/17 2,200 2,200 2,200 2,200 350
2008/09/12 2,200 2,200 2,200 2,200 210
2008/09/11 2,200 2,200 2,200 2,200 10
2008/09/09 2,290 2,290 2,290 2,290 10
2008/09/08 2,210 2,210 2,210 2,210 30
2008/09/05 2,220 2,220 2,220 2,220 380
2008/09/03 2,600 2,600 2,600 2,600 100
2008/09/02 2,600 2,600 2,400 2,400 110
2008/09/01 2,600 2,600 2,600 2,600 50
2008/08/25 2,365 2,600 2,365 2,600 260
2008/08/21 2,360 2,360 2,360 2,360 20
2008/08/20 2,600 2,600 2,600 2,600 350
2008/08/19 2,485 2,485 2,485 2,485 320
2008/08/18 2,600 2,600 2,360 2,360 400
2008/08/15 2,500 2,600 2,500 2,600 50
2008/08/14 2,500 2,500 2,500 2,500 100
2008/08/07 2,600 2,600 2,600 2,600 50
2008/08/01 2,600 2,600 2,600 2,600 200
2008/07/31 2,670 2,670 2,670 2,670 10
2008/07/30 2,670 2,670 2,670 2,670 50
2008/07/28 2,620 2,620 2,620 2,620 20
2008/07/25 2,670 2,670 2,670 2,670 230
2008/07/23 2,690 2,690 2,620 2,620 360
2008/07/22 2,650 2,650 2,650 2,650 340
2008/07/18 2,650 2,650 2,650 2,650 300
2008/07/17 2,610 2,610 2,610 2,610 80
2008/07/16 2,620 2,650 2,620 2,650 100
2008/07/15 2,640 2,640 2,640 2,640 70
2008/07/14 2,630 2,630 2,630 2,630 120
2008/07/11 2,650 2,650 2,650 2,650 50
2008/07/10 2,700 2,700 2,700 2,700 50
2008/07/02 2,590 2,750 2,590 2,750 400
2008/07/01 2,470 2,470 2,470 2,470 10
2008/06/30 2,350 2,355 2,350 2,355 30
2008/06/27 2,550 2,550 2,550 2,550 50
2008/06/26 2,585 2,585 2,585 2,585 20
2008/06/25 2,700 2,800 2,505 2,505 720
2008/06/24 2,680 2,680 2,680 2,680 50
2008/06/20 2,875 2,875 2,875 2,875 540
2008/06/19 2,900 2,900 2,740 2,740 470
2008/06/18 2,820 2,820 2,820 2,820 480
2008/06/17 2,650 2,655 2,650 2,650 220
2008/06/16 2,835 2,835 2,540 2,750 1,230
2008/06/13 2,830 2,830 2,830 2,830 10
2008/06/12 2,820 2,820 2,820 2,820 30
2008/06/11 2,905 2,905 2,905 2,905 10
2008/06/09 2,900 2,900 2,900 2,900 10
2008/06/03 3,000 3,000 3,000 3,000 20
2008/06/02 2,960 2,960 2,960 2,960 10
2008/05/27 2,815 2,815 2,810 2,810 20
2008/05/26 2,995 3,000 2,995 3,000 230
2008/05/23 2,995 2,995 2,995 2,995 10
2008/05/21 3,040 3,040 3,040 3,040 290
2008/05/20 2,940 2,940 2,940 2,940 280
2008/05/19 2,895 2,895 2,800 2,800 290
2008/05/16 2,800 2,920 2,800 2,920 160
2008/05/14 2,850 2,850 2,850 2,850 20
2008/05/13 2,750 2,750 2,750 2,750 10
2008/05/12 2,750 2,750 2,750 2,750 100
2008/05/09 2,850 2,850 2,850 2,850 40
2008/05/08 2,900 2,900 2,900 2,900 180
2008/05/07 2,820 2,820 2,800 2,800 100
2008/05/02 2,900 2,900 2,900 2,900 100
2008/05/01 3,000 3,000 3,000 3,000 40
2008/04/30 2,960 2,960 2,960 2,960 10
2008/04/28 2,810 3,000 2,810 3,000 110
2008/04/25 2,860 3,000 2,860 3,000 220
2008/04/24 2,860 2,860 2,860 2,860 10
2008/04/23 2,830 2,830 2,820 2,820 40
2008/04/22 3,040 3,040 3,040 3,040 270
2008/04/21 3,000 3,000 3,000 3,000 260
2008/04/18 2,940 2,940 2,920 2,920 290
2008/04/17 2,900 2,900 2,850 2,850 50
2008/04/16 2,800 2,800 2,800 2,800 100
2008/04/15 2,735 2,735 2,735 2,735 10
2008/04/14 2,745 2,745 2,745 2,745 10
2008/04/11 2,650 2,650 2,650 2,650 20
2008/04/10 2,800 2,800 2,575 2,575 130
2008/04/08 2,775 2,775 2,775 2,775 10
2008/04/01 3,000 3,000 3,000 3,000 30
2008/03/31 3,000 3,000 3,000 3,000 20
2008/03/25 2,885 3,060 2,885 3,060 240
2008/03/21 2,790 2,790 2,790 2,790 330
2008/03/19 2,660 2,660 2,660 2,660 400
2008/03/18 2,730 2,730 2,730 2,730 310
2008/03/17 2,600 2,600 2,600 2,600 30
2008/03/13 2,500 2,500 2,500 2,500 40
2008/03/12 2,510 2,750 2,510 2,750 20
2008/03/10 2,550 2,550 2,545 2,550 150
2008/03/07 2,600 2,765 2,600 2,765 50
2008/03/06 2,635 2,635 2,635 2,635 300
2008/03/04 2,780 2,780 2,755 2,755 60
2008/03/03 2,850 2,850 2,755 2,780 50
2008/02/29 2,850 2,850 2,850 2,850 100
2008/02/26 2,845 2,900 2,845 2,900 30
2008/02/25 3,000 3,000 2,995 2,995 210
2008/02/21 3,000 3,000 2,900 2,900 100
2008/02/20 3,040 3,040 3,040 3,040 400
2008/02/19 3,080 3,080 3,080 3,080 260
2008/02/18 2,990 3,190 2,990 2,990 240
2008/02/15 2,850 2,850 2,850 2,850 10
2008/02/13 2,820 2,820 2,800 2,800 270
2008/02/12 2,870 2,870 2,870 2,870 90
2008/02/04 3,000 3,000 3,000 3,000 30
2008/02/01 2,995 2,995 2,995 2,995 10
2008/01/29 2,805 2,805 2,805 2,805 20
2008/01/28 2,965 2,965 2,965 2,965 10
2008/01/25 2,965 2,965 2,965 2,965 220
2008/01/22 3,020 3,020 2,805 2,805 580
2008/01/21 2,980 2,980 2,980 2,980 330
2008/01/18 2,835 2,900 2,835 2,900 150
2008/01/16 2,900 2,900 2,700 2,700 110
2008/01/11 3,000 3,000 3,000 3,000 10
2008/01/08 2,790 2,995 2,790 2,995 210
2008/01/07 2,865 2,870 2,865 2,870 100
2008/01/04 3,150 3,150 3,150 3,150 40

このページの先頭へ