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
2010/12/30 893 901 893 901 70
2010/12/29 881 900 881 895 90
2010/12/28 876 891 876 891 30
2010/12/27 890 950 865 865 580
2010/12/24 885 894 883 890 220
2010/12/22 915 915 915 915 760
2010/12/21 940 940 900 900 1,800
2010/12/20 920 920 920 920 700
2010/12/17 915 915 915 915 50
2010/12/16 920 920 920 920 420
2010/12/15 920 920 890 890 490
2010/12/14 925 925 920 920 70
2010/12/13 955 955 955 955 10
2010/12/10 911 920 911 912 500
2010/12/09 900 920 900 920 170
2010/12/08 890 890 881 881 80
2010/12/07 0 0 0 905 0
2010/12/06 905 905 905 905 50
2010/12/03 905 905 905 905 110
2010/12/02 920 920 915 920 750
2010/12/01 905 999 905 989 1,130
2010/11/30 868 868 868 868 130
2010/11/29 868 868 868 868 20
2010/11/26 0 0 0 898 0
2010/11/25 929 929 880 898 660
2010/11/24 903 929 903 929 30
2010/11/22 918 918 896 896 780
2010/11/19 917 918 916 918 970
2010/11/18 932 932 880 903 1,730
2010/11/17 895 902 895 902 30
2010/11/16 895 895 885 885 540
2010/11/15 893 893 893 893 190
2010/11/12 885 885 885 885 30
2010/11/11 871 890 871 890 80
2010/11/10 881 881 881 881 30
2010/11/09 880 880 880 880 30
2010/11/08 880 880 880 880 40
2010/11/05 870 870 870 870 30
2010/11/04 851 860 851 860 120
2010/11/02 859 860 850 850 170
2010/11/01 860 860 860 860 120
2010/10/29 850 850 850 850 20
2010/10/28 0 0 0 850 0
2010/10/27 850 850 850 850 10
2010/10/26 820 847 820 847 920
2010/10/25 850 880 850 880 1,390
2010/10/22 850 850 850 850 190
2010/10/21 850 850 850 850 440
2010/10/20 840 840 840 840 1,080
2010/10/19 900 900 820 840 930
2010/10/18 884 884 815 865 1,510
2010/10/15 852 869 852 869 30
2010/10/14 867 867 830 850 550
2010/10/13 860 860 850 850 70
2010/10/12 860 860 860 860 160
2010/10/08 860 860 830 830 60
2010/10/07 850 857 850 857 50
2010/10/06 851 852 850 851 60
2010/10/05 832 832 832 832 70
2010/10/04 866 866 858 858 40
2010/10/01 895 895 866 866 140
2010/09/30 860 865 860 865 20
2010/09/29 840 855 840 851 100
2010/09/28 873 873 838 852 280
2010/09/27 900 900 900 900 720
2010/09/24 900 900 900 900 820
2010/09/22 890 890 860 860 950
2010/09/21 850 850 850 850 800
2010/09/17 900 900 865 880 610
2010/09/16 894 900 894 900 620
2010/09/15 900 900 893 893 70
2010/09/14 885 900 885 900 50
2010/09/13 890 900 875 900 260
2010/09/10 890 890 890 890 10
2010/09/09 0 0 0 880 0
2010/09/08 874 880 874 880 120
2010/09/07 863 863 863 863 50
2010/09/06 0 0 0 870 0
2010/09/03 870 870 870 870 10
2010/09/02 0 0 0 871 0
2010/09/01 871 871 871 871 110
2010/08/31 830 830 830 830 60
2010/08/30 0 0 0 820 0
2010/08/27 820 820 820 820 10
2010/08/26 920 935 845 860 400
2010/08/25 920 926 920 926 460
2010/08/24 0 0 0 920 0
2010/08/23 0 0 0 920 0
2010/08/20 920 920 920 920 800
2010/08/19 920 920 880 888 1,040
2010/08/18 920 920 890 920 1,300
2010/08/17 915 920 913 920 430
2010/08/16 0 0 0 908 0
2010/08/13 0 0 0 908 0
2010/08/12 908 908 908 908 10
2010/08/11 901 901 901 901 10
2010/08/10 888 900 888 890 70
2010/08/09 901 901 857 890 210
2010/08/06 895 900 895 900 20
2010/08/05 0 0 0 910 0
2010/08/04 0 0 0 910 0
2010/08/03 0 0 0 910 0
2010/08/02 910 910 910 910 100
2010/07/30 910 910 910 910 10
2010/07/29 0 0 0 916 0
2010/07/28 916 916 916 916 10
2010/07/27 886 886 886 886 10
2010/07/26 930 930 890 890 450
2010/07/23 0 0 0 939 0
2010/07/22 939 939 939 939 720
2010/07/21 939 939 925 925 750
2010/07/20 945 945 920 920 790
2010/07/16 900 900 900 900 50
2010/07/15 895 900 895 900 140
2010/07/14 880 893 879 893 230
2010/07/13 835 835 835 835 70
2010/07/12 870 870 800 835 510
2010/07/09 861 885 861 863 540
2010/07/08 900 900 895 895 230
2010/07/07 900 900 900 900 20
2010/07/06 890 890 890 890 200
2010/07/05 920 920 920 920 400
2010/07/02 920 920 920 920 100
2010/07/01 920 920 920 920 100
2010/06/30 0 0 0 916 0
2010/06/29 0 0 0 916 0
2010/06/28 0 0 0 916 0
2010/06/25 929 929 916 916 550
2010/06/24 920 943 919 929 110
2010/06/23 920 920 920 920 20
2010/06/22 966 1,009 920 920 860
2010/06/21 920 920 920 920 770
2010/06/18 930 930 920 929 720
2010/06/17 919 930 919 919 240
2010/06/16 920 928 890 904 360
2010/06/15 910 920 910 916 450
2010/06/14 920 930 917 928 100
2010/06/11 920 930 910 920 140
2010/06/10 0 0 0 915 0
2010/06/09 920 920 915 915 30
2010/06/08 925 925 900 900 360
2010/06/07 920 945 920 922 110
2010/06/04 940 945 920 920 670
2010/06/03 935 968 935 968 130
2010/06/02 924 931 923 930 40
2010/06/01 967 967 930 930 160
2010/05/31 965 965 921 921 80
2010/05/28 920 920 920 920 20
2010/05/27 920 920 920 920 40
2010/05/26 900 920 900 920 40
2010/05/25 950 950 880 893 690
2010/05/24 950 950 920 950 40
2010/05/21 940 940 930 932 170
2010/05/20 989 989 920 964 1,030
2010/05/19 989 989 920 980 850
2010/05/18 1,000 1,000 967 997 920
2010/05/17 977 1,014 950 1,005 510
2010/05/14 981 999 981 982 220
2010/05/13 983 1,000 971 981 110
2010/05/12 983 983 983 983 20
2010/05/11 990 990 978 990 40
2010/05/10 960 961 960 961 30
2010/05/07 967 997 951 997 150
2010/05/06 983 1,000 966 966 1,200
2010/04/30 1,012 1,040 982 1,040 170
2010/04/28 982 999 982 982 50
2010/04/27 997 997 968 997 350
2010/04/26 985 1,010 968 968 770
2010/04/23 945 985 924 985 500
2010/04/22 1,020 1,020 900 1,000 2,470
2010/04/21 1,060 1,060 1,010 1,031 1,280
2010/04/20 1,060 1,070 1,001 1,030 2,590
2010/04/19 1,030 1,060 1,030 1,059 1,150
2010/04/16 1,025 1,050 1,021 1,050 590
2010/04/15 1,030 1,050 1,000 1,050 3,110
2010/04/14 1,015 1,060 1,015 1,030 290
2010/04/13 1,020 1,070 1,000 1,038 450
2010/04/12 969 1,020 969 1,020 60
2010/04/09 1,000 1,000 965 969 660
2010/04/08 976 1,005 976 989 140
2010/04/07 1,017 1,017 966 976 1,130
2010/04/06 1,010 1,013 966 1,000 960
2010/04/05 980 1,000 980 1,000 100
2010/04/02 940 998 940 998 40
2010/04/01 987 987 942 953 210
2010/03/31 950 957 940 940 190
2010/03/30 950 950 936 936 40
2010/03/29 1,000 1,000 950 950 140
2010/03/26 1,000 1,010 941 1,009 230
2010/03/25 989 1,020 930 1,020 570
2010/03/24 933 989 920 989 70
2010/03/23 1,000 1,000 920 920 720
2010/03/19 1,000 1,000 982 985 890
2010/03/18 990 1,000 950 1,000 1,070
2010/03/17 935 950 920 950 510
2010/03/16 903 903 903 903 10
2010/03/15 898 898 898 898 40
2010/03/12 860 861 860 860 490
2010/03/10 880 880 880 880 10
2010/03/08 850 850 850 850 10
2010/03/05 855 855 850 850 20
2010/03/04 850 855 840 855 110
2010/03/02 833 837 833 836 150
2010/03/01 871 871 871 871 130
2010/02/26 830 830 820 830 30
2010/02/25 841 841 841 841 510
2010/02/24 830 841 830 841 300
2010/02/23 845 845 830 830 110
2010/02/22 828 841 828 841 1,080
2010/02/19 945 945 828 828 2,180
2010/02/18 915 915 900 900 1,260
2010/02/17 863 908 863 900 450
2010/02/16 880 888 880 888 50
2010/02/15 898 898 898 898 50
2010/02/12 850 898 850 898 120
2010/02/10 890 890 880 880 30
2010/02/08 929 959 929 959 60
2010/02/05 915 919 915 919 20
2010/02/04 910 915 910 915 20
2010/02/03 915 925 912 925 310
2010/02/02 907 911 907 911 30
2010/02/01 947 947 947 947 130
2010/01/29 909 909 902 902 30
2010/01/28 900 906 900 906 20
2010/01/27 925 925 900 900 60
2010/01/26 929 940 929 940 20
2010/01/25 921 974 921 974 500
2010/01/22 921 921 921 921 20
2010/01/21 935 935 920 920 130
2010/01/20 984 984 920 920 810
2010/01/19 974 974 939 942 1,140
2010/01/18 975 975 922 928 990
2010/01/15 916 960 916 960 90
2010/01/14 928 928 928 928 10
2010/01/13 908 959 903 912 530
2010/01/12 907 907 900 900 100
2010/01/07 900 900 900 900 10
2010/01/05 880 880 880 880 10
2010/01/04 976 976 886 886 140

このページの先頭へ