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
2022/12/30 155 155 154 154 24,700
2022/12/29 156 156 154 154 50,900
2022/12/28 156 156 154 156 99,300
2022/12/27 163 166 155 157 647,400
2022/12/26 156 157 155 155 157,600
2022/12/23 155 156 155 155 26,200
2022/12/22 156 157 155 156 23,900
2022/12/21 155 155 155 155 13,000
2022/12/20 156 156 154 155 34,900
2022/12/19 156 156 155 156 24,500
2022/12/16 155 156 155 156 33,500
2022/12/15 155 156 155 155 8,900
2022/12/14 156 156 155 155 34,700
2022/12/13 156 156 155 155 22,900
2022/12/12 156 156 155 155 10,400
2022/12/09 155 156 154 155 10,300
2022/12/08 154 155 154 155 40,300
2022/12/07 154 155 154 155 9,000
2022/12/06 154 155 154 154 2,600
2022/12/05 155 155 154 154 13,200
2022/12/02 155 155 154 155 14,600
2022/12/01 154 155 153 155 25,600
2022/11/30 154 154 153 153 18,700
2022/11/29 155 155 153 153 6,600
2022/11/28 155 155 154 155 21,500
2022/11/25 155 155 154 155 28,900
2022/11/24 153 155 153 155 46,800
2022/11/22 154 154 153 154 17,800
2022/11/21 153 154 153 153 18,400
2022/11/18 153 154 152 152 39,900
2022/11/17 154 154 152 153 21,200
2022/11/16 153 154 152 154 30,000
2022/11/15 153 153 152 153 25,700
2022/11/14 153 153 152 153 12,600
2022/11/11 152 153 152 153 11,800
2022/11/10 152 153 152 153 11,100
2022/11/09 153 153 152 152 13,800
2022/11/08 153 153 152 152 33,400
2022/11/07 153 154 152 154 38,000
2022/11/04 154 155 153 153 19,200
2022/11/02 156 156 152 154 43,100
2022/11/01 155 156 154 156 31,700
2022/10/31 155 156 155 155 17,200
2022/10/28 155 156 155 156 7,100
2022/10/27 156 156 155 155 22,900
2022/10/26 156 156 155 156 25,300
2022/10/25 155 156 154 156 56,500
2022/10/24 156 156 155 155 23,600
2022/10/21 155 156 155 155 15,300
2022/10/20 156 156 155 156 11,900
2022/10/19 156 156 155 156 32,000
2022/10/18 156 156 155 155 43,400
2022/10/17 156 156 155 155 18,900
2022/10/14 156 157 155 156 48,300
2022/10/13 157 157 155 155 24,000
2022/10/12 156 157 155 155 34,900
2022/10/11 157 158 155 155 305,800
2022/10/07 165 166 161 161 156,300
2022/10/06 166 168 165 165 43,900
2022/10/05 172 172 166 169 45,000
2022/10/04 169 171 168 171 20,400
2022/10/03 171 172 171 171 29,500
2022/09/30 171 174 168 171 16,800
2022/09/29 170 176 170 171 36,800
2022/09/28 174 176 173 176 24,400
2022/09/27 174 176 174 174 4,500
2022/09/26 174 177 174 174 15,800
2022/09/22 176 176 170 174 35,000
2022/09/21 174 174 172 174 7,800
2022/09/20 173 173 172 172 8,300
2022/09/16 175 175 170 174 19,100
2022/09/15 173 175 173 175 8,400
2022/09/14 172 173 171 173 9,100
2022/09/13 172 174 170 172 13,300
2022/09/12 170 171 169 171 13,200
2022/09/09 172 172 170 170 3,900
2022/09/08 171 172 169 171 5,900
2022/09/07 172 173 168 171 30,800
2022/09/06 174 175 170 172 13,900
2022/09/05 174 174 172 174 4,700
2022/09/02 176 176 172 174 9,300
2022/09/01 178 178 176 177 5,600
2022/08/31 178 178 175 177 4,800
2022/08/30 176 178 174 178 6,400
2022/08/29 175 175 173 175 2,600
2022/08/26 174 175 174 175 1,500
2022/08/25 177 177 174 174 11,300
2022/08/24 175 176 175 175 400
2022/08/23 178 178 175 175 8,500
2022/08/22 179 179 174 175 15,200
2022/08/19 178 179 176 176 14,500
2022/08/18 177 177 175 177 13,200
2022/08/17 174 176 173 175 6,200
2022/08/16 174 175 172 174 13,000
2022/08/15 174 174 173 174 1,600
2022/08/12 172 174 172 173 2,200
2022/08/10 172 173 172 173 6,900
2022/08/09 174 174 173 173 2,300
2022/08/08 176 176 174 174 4,200
2022/08/05 177 177 176 176 6,500
2022/08/04 176 178 175 177 9,400
2022/08/03 177 178 176 177 6,100
2022/08/02 176 177 175 177 9,000
2022/08/01 175 176 174 176 9,400
2022/07/29 175 176 174 175 3,800
2022/07/28 174 175 174 175 4,300
2022/07/27 175 175 173 174 5,200
2022/07/26 175 175 174 175 4,800
2022/07/25 175 175 173 175 20,200
2022/07/22 173 175 173 175 12,900
2022/07/21 174 174 173 174 10,200
2022/07/20 172 173 172 173 15,100
2022/07/19 172 172 170 172 21,500
2022/07/15 171 171 170 171 2,100
2022/07/14 170 171 169 171 11,400
2022/07/13 171 171 169 171 3,000
2022/07/12 170 171 169 171 7,200
2022/07/11 170 170 169 170 1,900
2022/07/08 169 170 168 170 10,900
2022/07/07 170 171 169 169 22,900
2022/07/06 169 170 168 170 30,800
2022/07/05 170 171 168 170 41,400
2022/07/04 170 171 169 170 37,400
2022/07/01 171 172 168 169 61,700
2022/06/30 170 172 170 171 14,900
2022/06/29 170 173 169 171 152,900
2022/06/28 181 184 179 180 108,600
2022/06/27 179 181 178 179 79,000
2022/06/24 176 179 176 179 9,600
2022/06/23 175 178 175 178 21,300
2022/06/22 180 180 175 176 36,400
2022/06/21 179 179 175 177 23,900
2022/06/20 179 179 173 175 28,400
2022/06/17 174 176 170 176 19,700
2022/06/16 175 178 174 176 56,300
2022/06/15 173 175 171 175 16,500
2022/06/14 170 173 170 172 13,500
2022/06/13 171 172 170 171 10,100
2022/06/10 171 172 169 172 24,600
2022/06/09 170 171 170 171 12,800
2022/06/08 170 171 169 171 27,100
2022/06/07 170 171 168 170 27,600
2022/06/06 170 170 168 170 9,600
2022/06/03 170 170 167 169 29,500
2022/06/02 169 170 168 170 7,100
2022/06/01 170 170 168 170 29,900
2022/05/31 168 170 168 169 15,200
2022/05/30 169 170 168 170 5,300
2022/05/27 170 170 168 169 4,000
2022/05/26 169 170 168 169 3,300
2022/05/25 168 170 168 169 5,800
2022/05/24 169 171 166 168 28,300
2022/05/23 168 170 168 170 5,600
2022/05/20 170 170 168 169 7,400
2022/05/19 169 169 167 168 7,400
2022/05/18 168 168 166 168 8,900
2022/05/17 167 167 165 167 6,500
2022/05/16 167 167 162 166 26,400
2022/05/13 169 169 167 168 4,000
2022/05/12 166 169 164 169 26,100
2022/05/11 167 167 166 166 1,100
2022/05/10 166 168 164 168 16,600
2022/05/09 166 166 164 166 6,100
2022/05/06 166 167 166 166 9,500
2022/05/02 165 166 164 166 4,400
2022/04/28 164 167 164 165 2,600
2022/04/27 165 166 164 165 11,200
2022/04/26 167 167 165 166 28,300
2022/04/25 169 169 167 167 8,400
2022/04/22 169 169 168 169 6,200
2022/04/21 168 169 168 169 6,600
2022/04/20 170 170 167 169 18,900
2022/04/19 172 172 168 169 14,700
2022/04/18 172 172 170 170 3,600
2022/04/15 169 171 169 171 4,600
2022/04/14 169 170 169 170 9,300
2022/04/13 170 170 169 169 5,100
2022/04/12 170 170 169 169 6,400
2022/04/11 169 170 169 170 1,700
2022/04/08 170 171 169 169 1,800
2022/04/07 171 171 169 170 6,800
2022/04/06 170 171 169 171 8,700
2022/04/05 170 171 169 170 16,900
2022/04/04 171 173 170 170 43,700
2022/04/01 172 172 171 171 17,200
2022/03/31 173 174 172 173 25,700
2022/03/30 176 177 162 176 151,000
2022/03/29 176 185 176 185 128,600
2022/03/28 177 178 174 178 31,900
2022/03/25 175 176 174 175 29,000
2022/03/24 173 177 171 174 33,900
2022/03/23 171 174 171 173 29,400
2022/03/22 170 170 168 170 14,000
2022/03/18 169 169 161 169 29,000
2022/03/17 165 168 165 168 6,800
2022/03/16 166 166 163 165 10,300
2022/03/15 165 165 164 165 4,700
2022/03/14 165 166 162 164 8,900
2022/03/11 163 164 162 163 4,900
2022/03/10 165 165 163 164 5,600
2022/03/09 160 163 160 160 4,200
2022/03/08 163 166 157 160 31,700
2022/03/07 166 166 162 163 11,400
2022/03/04 169 169 163 166 19,600
2022/03/03 169 170 168 170 4,900
2022/03/02 169 170 168 169 7,100
2022/03/01 170 170 168 169 8,800
2022/02/28 167 170 167 170 10,200
2022/02/25 170 170 167 168 15,500
2022/02/24 169 172 168 170 25,400
2022/02/22 172 172 170 172 8,500
2022/02/21 171 171 169 171 10,200
2022/02/18 171 171 168 171 13,000
2022/02/17 170 171 169 171 6,300
2022/02/16 170 171 169 169 5,700
2022/02/15 169 170 169 169 4,700
2022/02/14 169 170 168 170 17,100
2022/02/10 171 171 169 170 7,400
2022/02/09 170 170 169 170 5,600
2022/02/08 170 170 169 170 4,000
2022/02/07 171 171 168 170 8,300
2022/02/04 171 171 169 171 9,200
2022/02/03 170 172 170 171 800
2022/02/02 170 171 170 171 8,300
2022/02/01 170 170 168 170 2,800
2022/01/31 167 170 167 168 5,500
2022/01/28 169 170 167 169 9,500
2022/01/27 170 171 167 168 11,200
2022/01/26 169 170 168 168 4,200
2022/01/25 170 170 169 169 8,300
2022/01/24 170 170 168 170 7,800
2022/01/21 170 171 169 171 5,500
2022/01/20 172 172 169 170 12,600
2022/01/19 169 171 168 170 24,300
2022/01/18 173 173 171 172 5,100
2022/01/17 172 173 170 171 11,900
2022/01/14 173 173 172 172 8,900
2022/01/13 173 174 172 173 7,000
2022/01/12 173 174 173 173 4,700
2022/01/11 174 174 173 174 5,500
2022/01/07 173 173 171 173 16,100
2022/01/06 173 174 171 174 26,900
2022/01/05 174 175 173 173 12,400
2022/01/04 176 176 173 175 18,700

このページの先頭へ