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
2021/12/30 175 175 172 175 21,100
2021/12/29 170 173 170 172 52,400
2021/12/28 175 177 173 174 45,400
2021/12/27 176 178 176 176 18,000
2021/12/24 184 184 175 179 107,100
2021/12/23 182 182 175 180 108,200
2021/12/22 184 184 180 180 52,800
2021/12/21 183 183 180 180 28,200
2021/12/20 182 184 179 180 49,900
2021/12/17 178 185 178 184 79,100
2021/12/16 180 180 177 179 12,600
2021/12/15 179 179 177 179 13,200
2021/12/14 179 179 176 179 18,400
2021/12/13 178 180 177 179 14,400
2021/12/10 177 179 177 179 17,900
2021/12/09 176 177 175 177 7,600
2021/12/08 174 178 173 177 16,700
2021/12/07 172 173 170 172 9,600
2021/12/06 171 172 170 172 12,500
2021/12/03 168 170 164 170 19,000
2021/12/02 164 170 164 170 27,000
2021/12/01 168 170 161 169 83,000
2021/11/30 172 174 171 171 8,500
2021/11/29 172 174 170 171 27,300
2021/11/26 176 177 173 174 29,500
2021/11/25 179 179 176 178 21,200
2021/11/24 177 179 174 179 36,400
2021/11/22 180 180 174 177 38,700
2021/11/19 186 186 179 180 37,300
2021/11/18 187 187 180 183 39,200
2021/11/17 185 187 184 186 40,600
2021/11/16 185 186 183 185 29,000
2021/11/15 185 186 180 184 38,800
2021/11/12 178 186 178 185 62,800
2021/11/11 178 181 177 180 54,400
2021/11/10 176 178 174 178 24,000
2021/11/09 175 177 174 175 15,200
2021/11/08 176 176 174 174 8,300
2021/11/05 174 176 174 175 11,000
2021/11/04 175 176 173 174 8,900
2021/11/02 173 175 173 175 5,100
2021/11/01 174 175 172 174 13,800
2021/10/29 174 174 171 174 20,600
2021/10/28 176 176 174 174 2,500
2021/10/27 175 176 175 175 7,600
2021/10/26 175 176 175 175 3,400
2021/10/25 175 176 174 175 6,600
2021/10/22 174 176 174 175 6,200
2021/10/21 175 176 174 175 7,100
2021/10/20 180 180 173 177 92,500
2021/10/19 182 182 177 180 23,800
2021/10/18 180 180 177 179 7,300
2021/10/15 177 180 177 178 24,900
2021/10/14 178 179 176 176 17,700
2021/10/13 180 181 179 179 10,500
2021/10/12 182 183 180 181 16,300
2021/10/11 175 181 175 181 36,300
2021/10/08 178 178 175 175 17,300
2021/10/07 174 177 174 177 42,800
2021/10/06 175 179 174 175 38,300
2021/10/05 171 175 170 175 39,300
2021/10/04 183 183 170 173 169,000
2021/10/01 185 187 181 183 87,400
2021/09/30 190 190 184 188 144,800
2021/09/29 194 194 180 189 336,900
2021/09/28 198 204 193 202 357,900
2021/09/27 198 199 194 197 140,600
2021/09/24 198 198 195 198 90,300
2021/09/22 196 196 191 196 67,900
2021/09/21 189 196 187 194 111,900
2021/09/17 189 194 188 194 52,100
2021/09/16 193 193 188 188 35,900
2021/09/15 190 194 188 193 66,900
2021/09/14 186 190 184 190 49,000
2021/09/13 186 188 184 186 22,900
2021/09/10 186 186 183 186 36,800
2021/09/09 180 187 180 187 49,400
2021/09/08 179 184 179 184 25,200
2021/09/07 179 182 177 181 16,000
2021/09/06 180 182 179 181 19,700
2021/09/03 182 182 178 182 23,000
2021/09/02 178 183 177 183 48,200
2021/09/01 176 178 175 178 13,300
2021/08/31 174 175 173 175 12,600
2021/08/30 172 174 171 174 10,900
2021/08/27 171 172 171 172 1,100
2021/08/26 170 172 170 172 10,100
2021/08/25 171 171 168 169 32,600
2021/08/24 172 172 170 171 3,400
2021/08/23 166 172 166 172 14,200
2021/08/20 175 175 167 167 26,300
2021/08/19 176 176 173 174 21,300
2021/08/18 174 175 171 175 17,700
2021/08/17 173 175 172 173 26,400
2021/08/16 173 173 171 173 13,900
2021/08/13 173 174 173 173 5,000
2021/08/12 173 175 173 174 17,400
2021/08/11 171 173 171 172 4,500
2021/08/10 170 172 169 171 13,000
2021/08/06 171 172 168 168 31,100
2021/08/05 172 174 171 173 16,000
2021/08/04 175 175 173 173 8,100
2021/08/03 174 176 174 175 6,000
2021/08/02 174 177 173 177 8,900
2021/07/30 177 177 173 174 16,500
2021/07/29 176 177 175 177 2,500
2021/07/28 177 177 174 176 14,600
2021/07/27 177 180 176 177 32,100
2021/07/26 176 178 176 177 37,800
2021/07/21 180 180 179 179 7,900
2021/07/20 178 180 177 179 18,200
2021/07/19 181 181 178 180 20,100
2021/07/16 181 183 180 181 31,900
2021/07/15 183 183 181 183 7,200
2021/07/14 184 184 180 182 8,900
2021/07/13 185 185 183 184 11,300
2021/07/12 180 184 180 183 21,300
2021/07/09 180 181 177 180 24,900
2021/07/08 181 187 180 181 72,100
2021/07/07 180 184 179 183 25,600
2021/07/06 181 183 177 178 70,300
2021/07/05 187 187 183 184 12,000
2021/07/02 184 188 179 184 66,200
2021/07/01 190 190 183 185 39,900
2021/06/30 195 195 187 188 71,900
2021/06/29 200 200 189 195 351,700
2021/06/28 194 194 180 191 259,100
2021/06/25 185 191 185 191 187,800
2021/06/24 184 185 181 185 19,800
2021/06/23 183 185 180 184 73,800
2021/06/22 183 183 179 183 31,700
2021/06/21 180 180 178 179 29,300
2021/06/18 180 181 178 181 26,500
2021/06/17 180 181 179 180 16,800
2021/06/16 179 181 178 180 41,700
2021/06/15 179 181 177 179 33,300
2021/06/14 178 180 177 179 18,700
2021/06/11 179 179 176 177 10,400
2021/06/10 177 179 176 179 35,800
2021/06/09 175 177 175 177 5,700
2021/06/08 175 177 174 176 9,900
2021/06/07 177 178 174 174 12,000
2021/06/04 177 177 175 177 14,600
2021/06/03 174 178 172 177 69,300
2021/06/02 173 174 172 174 15,500
2021/06/01 171 173 171 172 26,700
2021/05/31 169 170 169 170 19,800
2021/05/28 168 169 167 168 11,600
2021/05/27 167 169 166 169 7,800
2021/05/26 169 169 166 166 25,100
2021/05/25 168 169 167 169 16,900
2021/05/24 167 169 167 167 7,100
2021/05/21 169 170 167 169 19,700
2021/05/20 169 169 168 169 13,800
2021/05/19 169 169 168 169 10,200
2021/05/18 164 169 164 169 23,200
2021/05/17 167 169 159 164 64,000
2021/05/14 165 169 165 167 8,200
2021/05/13 167 168 165 165 12,700
2021/05/12 169 170 166 168 40,400
2021/05/11 169 171 169 169 5,800
2021/05/10 170 171 169 169 8,000
2021/05/07 170 170 169 170 17,200
2021/05/06 169 170 168 170 18,700
2021/04/30 169 171 169 169 16,200
2021/04/28 170 171 169 169 20,100
2021/04/27 170 172 169 171 20,300
2021/04/26 173 173 171 171 16,400
2021/04/23 170 173 170 173 21,200
2021/04/22 169 170 168 170 15,900
2021/04/21 169 170 168 168 32,300
2021/04/20 172 172 170 170 24,200
2021/04/19 172 172 171 172 14,700
2021/04/16 171 172 170 172 13,200
2021/04/15 170 173 169 172 22,900
2021/04/14 173 173 170 171 56,100
2021/04/13 173 173 171 173 20,300
2021/04/12 173 174 172 173 13,900
2021/04/09 170 176 169 174 64,700
2021/04/08 174 174 169 172 48,400
2021/04/07 172 174 172 173 11,800
2021/04/06 176 176 173 174 24,400
2021/04/05 176 179 173 176 116,300
2021/04/02 169 178 168 176 201,400
2021/04/01 173 173 168 168 59,800
2021/03/31 173 175 171 173 105,100
2021/03/30 176 179 171 174 218,100
2021/03/29 181 190 178 188 309,400
2021/03/26 175 179 173 179 180,300
2021/03/25 179 179 168 176 664,600
2021/03/24 167 167 164 165 45,500
2021/03/23 173 174 167 167 96,300
2021/03/22 169 173 166 173 90,900
2021/03/19 168 168 165 167 24,600
2021/03/18 167 168 166 168 20,000
2021/03/17 166 167 165 166 33,900
2021/03/16 165 167 164 165 41,400
2021/03/15 163 165 162 165 29,800
2021/03/12 165 165 163 163 11,200
2021/03/11 163 164 163 163 9,000
2021/03/10 164 164 162 162 7,500
2021/03/09 160 163 160 163 25,900
2021/03/08 162 162 159 162 18,800
2021/03/05 160 161 159 161 15,100
2021/03/04 162 163 160 160 22,800
2021/03/03 163 164 162 163 13,100
2021/03/02 163 165 161 163 20,900
2021/03/01 162 165 162 163 14,200
2021/02/26 164 164 160 162 43,600
2021/02/25 164 166 164 164 20,800
2021/02/24 166 167 164 164 30,600
2021/02/22 167 168 164 168 25,500
2021/02/19 168 168 163 165 41,000
2021/02/18 168 168 165 168 28,500
2021/02/17 164 168 164 166 35,000
2021/02/16 165 166 164 164 8,400
2021/02/15 165 170 161 166 68,200
2021/02/12 164 164 163 164 9,000
2021/02/10 162 164 162 164 12,600
2021/02/09 165 166 161 163 60,900
2021/02/08 166 167 165 166 26,600
2021/02/05 162 167 162 164 38,200
2021/02/04 162 163 160 163 10,800
2021/02/03 162 162 160 162 26,600
2021/02/02 161 162 161 161 15,500
2021/02/01 159 161 158 161 24,200
2021/01/29 163 164 158 159 40,600
2021/01/28 158 165 156 163 68,000
2021/01/27 161 163 161 163 34,800
2021/01/26 166 166 161 162 43,200
2021/01/25 166 168 163 165 36,000
2021/01/22 167 170 166 166 72,100
2021/01/21 166 170 162 167 163,200
2021/01/20 162 168 161 168 167,700
2021/01/19 160 162 157 160 51,100
2021/01/18 157 159 157 158 31,800
2021/01/15 158 158 156 157 29,400
2021/01/14 159 159 156 158 49,800
2021/01/13 159 159 157 158 25,200
2021/01/12 158 160 156 159 65,800
2021/01/08 158 160 158 160 15,700
2021/01/07 158 159 157 158 11,900
2021/01/06 158 158 157 158 7,100
2021/01/05 158 158 156 156 13,600
2021/01/04 158 158 155 157 24,900

このページの先頭へ