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
2009/12/29 900 900 900 900 20
2009/12/28 979 979 979 979 10
2009/12/25 870 957 870 957 520
2009/12/24 888 888 870 870 20
2009/12/22 987 987 857 888 890
2009/12/21 976 976 940 940 780
2009/12/18 982 982 936 936 1,200
2009/12/17 889 920 880 892 280
2009/12/16 820 820 820 820 120
2009/12/15 840 840 840 840 60
2009/12/14 863 863 840 840 190
2009/12/11 822 822 822 822 10
2009/12/10 829 830 820 820 180
2009/12/07 840 840 820 820 40
2009/12/03 840 840 840 840 120
2009/12/02 840 840 840 840 10
2009/12/01 920 920 920 920 120
2009/11/26 989 989 881 891 80
2009/11/25 891 980 891 980 470
2009/11/24 911 911 891 891 70
2009/11/20 991 991 991 991 700
2009/11/19 966 966 872 961 820
2009/11/18 866 920 866 920 1,090
2009/11/17 825 825 825 825 490
2009/11/16 837 837 820 820 160
2009/11/13 917 917 917 917 100
2009/11/12 917 917 917 917 10
2009/11/09 859 888 859 888 350
2009/11/06 939 939 939 939 260
2009/11/02 969 969 969 969 130
2009/10/28 939 939 939 939 10
2009/10/27 939 945 939 939 280
2009/10/26 965 970 940 940 570
2009/10/23 960 965 955 965 90
2009/10/22 980 980 980 980 70
2009/10/21 1,020 1,020 970 980 700
2009/10/20 1,049 1,049 1,000 1,020 750
2009/10/19 1,000 1,000 980 1,000 780
2009/10/16 950 960 950 960 410
2009/10/15 1,005 1,005 965 980 470
2009/10/14 980 1,020 980 1,020 200
2009/10/13 997 1,028 997 1,028 70
2009/10/09 1,012 1,012 997 997 140
2009/10/07 1,020 1,020 960 960 520
2009/10/06 1,010 1,020 1,000 1,020 520
2009/10/05 960 960 960 960 160
2009/10/02 960 970 960 970 160
2009/10/01 1,000 1,010 990 990 250
2009/09/30 989 999 986 986 250
2009/09/29 970 999 970 999 620
2009/09/28 1,000 1,000 983 1,000 620
2009/09/25 1,044 1,070 985 985 2,060
2009/09/24 1,037 1,037 972 995 2,430
2009/09/18 1,000 1,001 978 988 3,110
2009/09/17 1,053 1,053 990 1,020 7,150
2009/09/16 1,135 1,153 1,060 1,153 2,130
2009/09/15 1,299 1,299 1,180 1,180 600
2009/09/11 1,380 1,380 1,380 1,380 10
2009/09/09 1,341 1,341 1,341 1,341 50
2009/09/08 1,380 1,380 1,380 1,380 10
2009/09/02 1,390 1,400 1,390 1,400 20
2009/09/01 1,470 1,470 1,470 1,470 90
2009/08/28 1,410 1,410 1,410 1,410 20
2009/08/26 1,430 1,430 1,419 1,419 20
2009/08/25 1,420 1,430 1,420 1,430 340
2009/08/24 1,420 1,420 1,419 1,420 40
2009/08/21 1,425 1,425 1,420 1,420 70
2009/08/20 1,420 1,420 1,420 1,420 530
2009/08/19 1,397 1,417 1,397 1,400 540
2009/08/18 1,496 1,496 1,356 1,377 710
2009/08/17 1,410 1,450 1,410 1,425 210
2009/08/14 1,370 1,375 1,370 1,375 210
2009/08/13 1,360 1,360 1,360 1,360 20
2009/08/12 1,364 1,364 1,362 1,362 50
2009/08/11 1,401 1,401 1,361 1,361 30
2009/08/07 1,400 1,400 1,400 1,400 30
2009/08/06 1,415 1,417 1,415 1,417 80
2009/08/05 1,410 1,422 1,410 1,422 140
2009/08/04 1,512 1,513 1,403 1,408 240
2009/08/03 1,512 1,515 1,512 1,512 110
2009/07/31 1,448 1,450 1,440 1,440 130
2009/07/29 1,600 1,600 1,480 1,555 160
2009/07/28 1,600 1,600 1,600 1,600 10
2009/07/27 1,620 1,620 1,620 1,620 310
2009/07/23 1,620 1,620 1,620 1,620 510
2009/07/22 1,649 1,649 1,630 1,630 450
2009/07/21 1,660 1,660 1,660 1,660 430
2009/07/17 1,700 1,700 1,625 1,630 110
2009/07/16 1,705 1,705 1,700 1,700 50
2009/07/15 1,730 1,730 1,701 1,701 340
2009/07/14 1,700 1,700 1,700 1,700 80
2009/07/10 1,850 1,850 1,660 1,660 570
2009/07/08 1,900 1,900 1,900 1,900 10
2009/07/02 1,970 1,970 1,970 1,970 10
2009/07/01 1,980 1,980 1,980 1,980 70
2009/06/29 2,000 2,000 2,000 2,000 50
2009/06/25 1,980 1,980 1,860 1,860 580
2009/06/24 1,980 1,980 1,980 1,980 10
2009/06/23 1,930 1,930 1,930 1,930 20
2009/06/22 1,930 1,930 1,930 1,930 630
2009/06/19 2,040 2,040 1,960 1,960 570
2009/06/18 2,000 2,000 2,000 2,000 570
2009/06/17 1,980 2,000 1,980 2,000 220
2009/06/16 1,960 1,960 1,960 1,960 400
2009/06/11 1,900 1,900 1,900 1,900 40
2009/06/09 1,785 1,785 1,785 1,785 10
2009/06/08 1,750 1,810 1,750 1,810 180
2009/06/05 1,780 1,870 1,780 1,870 660
2009/06/04 1,990 1,990 1,990 1,990 10
2009/06/03 1,848 1,848 1,848 1,848 10
2009/06/02 1,821 1,878 1,821 1,878 100
2009/06/01 2,000 2,000 1,810 1,851 170
2009/05/25 1,990 1,990 1,990 1,990 280
2009/05/22 1,990 1,990 1,990 1,990 10
2009/05/20 1,998 1,999 1,998 1,999 390
2009/05/19 1,999 1,999 1,999 1,999 380
2009/05/18 1,964 1,993 1,963 1,993 500
2009/05/15 1,910 1,910 1,870 1,870 100
2009/05/14 1,950 1,950 1,900 1,900 40
2009/05/12 1,785 1,785 1,785 1,785 10
2009/05/08 1,785 1,785 1,785 1,785 20
2009/05/07 1,705 1,705 1,705 1,705 50
2009/05/01 1,785 1,785 1,785 1,785 60
2009/04/30 1,800 1,800 1,755 1,755 110
2009/04/27 2,000 2,000 2,000 2,000 280
2009/04/24 2,025 2,025 2,025 2,025 120
2009/04/23 1,690 1,745 1,690 1,745 160
2009/04/22 2,080 2,080 1,930 1,930 590
2009/04/21 2,045 2,045 2,045 2,045 560
2009/04/20 1,995 2,000 1,995 1,995 600
2009/04/17 1,900 1,900 1,900 1,900 40
2009/04/16 1,730 1,850 1,730 1,850 200
2009/04/06 1,635 1,645 1,635 1,645 20
2009/04/02 1,555 1,555 1,525 1,525 110
2009/04/01 1,800 1,800 1,800 1,800 70
2009/03/27 1,720 1,720 1,720 1,720 20
2009/03/26 1,800 2,000 1,800 2,000 290
2009/03/25 1,721 1,800 1,721 1,800 90
2009/03/19 1,491 1,491 1,491 1,491 500
2009/03/18 1,291 1,400 1,291 1,400 340
2009/03/17 1,200 1,230 1,200 1,230 350
2009/03/16 1,200 1,200 1,200 1,200 180
2009/03/11 1,200 1,200 1,200 1,200 60
2009/03/10 1,250 1,250 1,250 1,250 20
2009/03/09 1,260 1,260 1,200 1,210 230
2009/03/06 1,400 1,400 1,400 1,400 70
2009/03/05 1,400 1,400 1,400 1,400 50
2009/03/02 1,571 1,571 1,571 1,571 90
2009/02/27 1,541 1,541 1,541 1,541 30
2009/02/26 1,541 1,541 1,541 1,541 50
2009/02/25 1,541 1,541 1,541 1,541 400
2009/02/23 1,580 1,580 1,541 1,541 50
2009/02/20 1,839 1,839 1,700 1,700 570
2009/02/19 1,899 1,899 1,899 1,899 400
2009/02/18 1,900 1,900 1,900 1,900 430
2009/02/17 1,900 1,920 1,900 1,920 700
2009/02/16 1,860 1,920 1,860 1,920 160
2009/02/13 1,900 1,900 1,900 1,900 110
2009/02/12 1,835 1,835 1,835 1,835 10
2009/02/05 1,865 1,865 1,865 1,865 100
2009/02/03 1,810 1,810 1,805 1,805 20
2009/02/02 2,000 2,000 2,000 2,000 170
2009/01/26 2,020 2,020 2,020 2,020 300
2009/01/22 2,295 2,295 1,900 1,900 380
2009/01/21 2,300 2,300 2,300 2,300 360
2009/01/20 2,300 2,300 2,300 2,300 320
2009/01/19 2,270 2,270 2,100 2,100 570
2009/01/16 2,100 2,230 2,100 2,230 170
2009/01/15 2,000 2,100 2,000 2,100 80
2009/01/14 2,065 2,065 2,065 2,065 60
2009/01/13 2,040 2,040 2,040 2,040 50
2009/01/05 2,070 2,070 2,070 2,070 70

このページの先頭へ