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
2020/12/30 160 160 157 157 20,800
2020/12/29 158 159 153 158 98,600
2020/12/28 162 177 158 158 405,500
2020/12/25 162 162 157 157 74,100
2020/12/24 171 171 161 162 204,200
2020/12/23 166 189 165 173 1,063,000
2020/12/22 163 163 159 161 27,400
2020/12/21 164 164 160 161 46,900
2020/12/18 165 165 161 163 33,000
2020/12/17 163 166 163 165 72,800
2020/12/16 159 163 159 162 26,900
2020/12/15 161 161 158 160 29,900
2020/12/14 159 164 158 161 77,300
2020/12/11 157 160 157 160 14,100
2020/12/10 158 158 156 158 30,500
2020/12/09 158 158 157 158 14,100
2020/12/08 156 158 156 157 16,400
2020/12/07 156 158 156 156 15,100
2020/12/04 158 159 155 156 48,500
2020/12/03 159 159 157 157 12,600
2020/12/02 158 159 157 159 19,900
2020/12/01 160 160 156 158 14,300
2020/11/30 158 160 158 159 50,400
2020/11/27 159 159 155 157 63,200
2020/11/26 158 160 158 159 14,500
2020/11/25 162 163 158 160 84,500
2020/11/24 161 162 161 162 4,700
2020/11/20 162 162 161 161 6,100
2020/11/19 162 162 161 162 7,900
2020/11/18 162 162 160 162 9,600
2020/11/17 161 162 161 161 4,400
2020/11/16 162 162 160 161 8,200
2020/11/13 161 162 160 162 5,100
2020/11/12 165 165 160 160 34,300
2020/11/11 161 165 161 165 9,900
2020/11/10 165 165 159 160 27,600
2020/11/09 164 164 162 164 6,700
2020/11/06 162 164 162 164 1,200
2020/11/05 163 164 162 162 2,400
2020/11/04 162 163 160 163 11,100
2020/11/02 160 163 160 161 4,800
2020/10/30 162 163 160 161 5,000
2020/10/29 160 163 160 161 3,900
2020/10/28 167 167 160 163 32,600
2020/10/27 164 167 164 166 8,300
2020/10/26 168 168 163 167 28,300
2020/10/23 170 170 166 168 15,500
2020/10/22 170 170 168 169 2,500
2020/10/21 172 172 170 170 6,700
2020/10/20 170 170 168 169 6,500
2020/10/19 170 170 167 170 14,500
2020/10/16 170 170 167 170 9,700
2020/10/15 171 171 169 169 22,900
2020/10/14 170 172 169 170 25,800
2020/10/13 169 171 169 170 10,700
2020/10/12 169 170 168 169 7,500
2020/10/09 174 174 168 170 29,700
2020/10/08 172 174 171 173 12,900
2020/10/07 172 175 169 175 16,900
2020/10/06 170 170 169 170 7,400
2020/10/05 169 170 167 168 9,900
2020/10/02 171 171 167 167 22,000
2020/09/30 171 175 170 172 22,600
2020/09/29 171 172 168 170 49,400
2020/09/28 174 179 172 179 69,300
2020/09/25 171 173 170 172 9,600
2020/09/24 174 174 169 171 12,800
2020/09/23 173 174 172 174 12,400
2020/09/18 171 173 170 173 26,300
2020/09/17 171 173 169 173 12,100
2020/09/16 172 172 170 170 10,200
2020/09/15 170 170 169 170 3,700
2020/09/14 171 171 168 169 10,900
2020/09/11 169 172 168 169 11,300
2020/09/10 165 174 165 171 50,700
2020/09/09 165 167 164 166 12,800
2020/09/08 168 168 166 166 20,200
2020/09/07 168 168 165 168 6,600
2020/09/04 168 169 167 168 7,300
2020/09/03 171 171 167 170 24,900
2020/09/02 172 172 167 168 77,900
2020/09/01 163 197 163 176 681,400
2020/08/31 161 163 160 160 6,200
2020/08/28 164 164 158 158 8,000
2020/08/27 165 165 161 164 6,000
2020/08/26 163 165 163 165 5,800
2020/08/25 163 165 163 164 4,900
2020/08/24 165 165 162 163 2,600
2020/08/21 166 166 162 164 2,300
2020/08/20 167 167 158 163 20,600
2020/08/19 166 166 165 166 4,800
2020/08/18 166 166 164 165 7,100
2020/08/17 164 165 162 165 4,200
2020/08/14 161 164 161 163 8,000
2020/08/13 162 162 160 161 17,000
2020/08/12 159 159 155 159 10,400
2020/08/11 159 160 158 159 9,400
2020/08/07 159 159 156 156 2,000
2020/08/06 156 160 156 156 5,700
2020/08/05 163 163 151 154 15,000
2020/08/04 157 158 156 158 5,500
2020/08/03 157 159 154 157 12,900
2020/07/31 161 163 158 158 9,000
2020/07/30 166 166 163 164 2,900
2020/07/29 166 168 160 168 16,500
2020/07/28 167 169 167 169 3,300
2020/07/27 167 169 167 168 5,400
2020/07/22 170 170 167 167 7,400
2020/07/21 171 171 166 167 13,700
2020/07/20 170 170 166 169 4,900
2020/07/17 169 169 166 167 4,900
2020/07/16 167 169 166 166 21,500
2020/07/15 169 170 167 170 10,900
2020/07/14 167 168 166 166 5,900
2020/07/13 167 170 167 169 6,700
2020/07/10 168 170 166 167 5,500
2020/07/09 171 172 169 171 5,500
2020/07/08 170 173 170 172 5,100
2020/07/07 170 174 168 173 7,900
2020/07/06 170 172 168 170 17,700
2020/07/03 171 172 170 170 7,600
2020/07/02 173 175 171 172 8,100
2020/07/01 176 176 168 171 9,100
2020/06/30 176 178 165 174 37,000
2020/06/29 179 180 168 175 40,500
2020/06/26 187 189 180 180 25,500
2020/06/25 187 189 184 189 27,900
2020/06/24 189 189 186 187 13,200
2020/06/23 188 190 186 188 49,500
2020/06/22 194 194 190 191 24,100
2020/06/19 193 193 187 191 34,100
2020/06/18 193 193 186 190 50,300
2020/06/17 186 187 185 186 13,100
2020/06/16 181 185 181 185 13,400
2020/06/15 185 185 178 180 26,200
2020/06/12 169 185 169 185 68,400
2020/06/11 191 194 186 188 76,600
2020/06/10 193 197 190 195 104,700
2020/06/09 187 198 187 197 214,300
2020/06/08 186 188 184 187 60,000
2020/06/05 184 185 181 184 22,700
2020/06/04 184 187 183 184 36,000
2020/06/03 190 190 184 186 31,200
2020/06/02 181 193 181 187 62,500
2020/06/01 187 187 180 183 51,600
2020/05/29 189 194 185 187 260,600
2020/05/28 175 179 173 179 57,700
2020/05/27 170 176 170 175 33,900
2020/05/26 176 178 171 171 46,200
2020/05/25 174 177 171 173 42,300
2020/05/22 169 174 166 174 46,300
2020/05/21 175 175 168 168 67,900
2020/05/20 175 176 170 173 43,300
2020/05/19 175 176 172 172 46,100
2020/05/18 170 172 167 172 39,400
2020/05/15 166 169 165 169 49,000
2020/05/14 170 171 162 165 114,400
2020/05/13 160 174 158 171 338,400
2020/05/12 157 158 155 158 25,500
2020/05/11 152 158 152 157 45,500
2020/05/08 152 154 150 150 42,000
2020/05/07 151 154 149 151 20,000
2020/05/01 150 152 148 151 25,100
2020/04/30 153 155 150 152 93,500
2020/04/28 153 154 146 151 117,700
2020/04/27 142 192 142 148 1,542,100
2020/04/24 144 144 142 142 10,300
2020/04/23 144 145 142 144 10,600
2020/04/22 146 146 143 143 8,100
2020/04/21 146 146 141 144 20,000
2020/04/20 146 147 143 143 12,600
2020/04/17 144 148 142 142 29,200
2020/04/16 144 145 142 142 23,400
2020/04/15 146 146 143 144 12,700
2020/04/14 142 147 141 144 30,000
2020/04/13 138 143 136 142 20,600
2020/04/10 144 144 137 137 22,100
2020/04/09 143 145 140 141 40,400
2020/04/08 141 148 135 146 88,500
2020/04/07 131 170 131 143 1,180,500
2020/04/06 124 128 122 128 13,700
2020/04/03 130 131 126 126 8,700
2020/04/02 132 135 130 130 8,800
2020/04/01 139 139 134 136 15,000
2020/03/31 137 138 132 137 25,000
2020/03/30 136 143 134 136 14,700
2020/03/27 142 147 135 140 37,500
2020/03/26 139 140 134 138 38,100
2020/03/25 138 144 135 144 38,200
2020/03/24 130 133 129 131 20,500
2020/03/23 134 134 128 128 31,200
2020/03/19 134 134 126 134 31,900
2020/03/18 133 137 126 129 39,800
2020/03/17 121 131 120 127 41,700
2020/03/16 125 134 122 128 48,200
2020/03/13 111 126 111 122 115,700
2020/03/12 130 132 120 126 78,700
2020/03/11 140 145 132 132 64,800
2020/03/10 130 142 119 139 166,100
2020/03/09 151 154 137 142 80,600
2020/03/06 170 170 160 161 112,400
2020/03/05 173 176 172 173 23,600
2020/03/04 170 172 167 171 17,100
2020/03/03 181 181 170 170 32,300
2020/03/02 162 175 160 172 91,000
2020/02/28 170 175 163 167 117,400
2020/02/27 196 197 181 183 70,800
2020/02/26 198 203 198 200 39,100
2020/02/25 195 206 195 199 70,100
2020/02/21 204 205 204 205 10,100
2020/02/20 207 207 204 205 11,600
2020/02/19 204 206 203 206 11,900
2020/02/18 206 206 203 203 25,800
2020/02/17 207 207 204 204 32,000
2020/02/14 207 209 207 207 15,900
2020/02/13 208 208 207 208 20,000
2020/02/12 209 209 207 207 15,900
2020/02/10 206 209 206 207 114,400
2020/02/07 210 211 207 209 20,400
2020/02/06 209 211 206 210 95,000
2020/02/05 204 209 202 209 70,800
2020/02/04 202 203 201 202 27,300
2020/02/03 203 204 201 202 49,200
2020/01/31 204 206 204 206 39,200
2020/01/30 207 209 205 206 73,300
2020/01/29 208 208 207 208 28,400
2020/01/28 206 209 206 207 42,000
2020/01/27 208 208 206 207 32,800
2020/01/24 207 209 206 208 49,000
2020/01/23 209 210 206 207 86,200
2020/01/22 209 210 207 209 18,500
2020/01/21 210 210 208 208 24,100
2020/01/20 209 209 208 208 42,100
2020/01/17 208 210 208 208 45,400
2020/01/16 207 208 207 207 27,800
2020/01/15 207 208 205 207 50,900
2020/01/14 209 209 206 206 38,400
2020/01/10 208 210 206 208 62,400
2020/01/09 206 208 206 207 22,900
2020/01/08 208 208 205 205 43,500
2020/01/07 210 212 204 207 176,000
2020/01/06 208 210 208 209 42,700

このページの先頭へ