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

ナカニシ(7716)の株価時系列情報

ナカニシ(7716)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
2024/04/16 2,270 2,279 2,238 2,242 133,300
2024/04/15 2,275 2,292 2,261 2,288 118,200
2024/04/12 2,308 2,316 2,281 2,285 97,500
2024/04/11 2,300 2,305 2,276 2,294 99,200
2024/04/10 2,300 2,329 2,295 2,312 119,300
2024/04/09 2,284 2,299 2,272 2,295 112,700
2024/04/08 2,310 2,324 2,291 2,301 118,700
2024/04/05 2,258 2,284 2,238 2,277 154,100
2024/04/04 2,242 2,296 2,241 2,275 146,100
2024/04/03 2,240 2,260 2,220 2,241 294,700
2024/04/02 2,350 2,354 2,235 2,266 435,300
2024/04/01 2,395 2,395 2,353 2,370 253,000
2024/03/29 2,356 2,370 2,342 2,355 117,500
2024/03/28 2,381 2,396 2,365 2,368 194,200
2024/03/27 2,354 2,381 2,344 2,357 186,400
2024/03/26 2,325 2,356 2,318 2,338 235,000
2024/03/25 2,295 2,326 2,293 2,319 216,200
2024/03/22 2,279 2,319 2,260 2,306 256,800
2024/03/21 2,269 2,287 2,251 2,268 346,200
2024/03/19 2,317 2,335 2,293 2,293 268,700
2024/03/18 2,331 2,346 2,321 2,335 195,600
2024/03/15 2,308 2,384 2,299 2,350 314,800
2024/03/14 2,325 2,342 2,288 2,330 285,900
2024/03/13 2,300 2,344 2,284 2,302 419,200
2024/03/12 2,312 2,355 2,308 2,344 516,700
2024/03/11 2,391 2,394 2,326 2,340 359,300
2024/03/08 2,399 2,454 2,392 2,413 311,500
2024/03/07 2,441 2,478 2,418 2,420 274,700
2024/03/06 2,409 2,450 2,404 2,436 254,400
2024/03/05 2,353 2,433 2,347 2,423 247,000
2024/03/04 2,375 2,415 2,370 2,376 268,400
2024/03/01 2,396 2,401 2,361 2,367 191,300
2024/02/29 2,420 2,432 2,395 2,396 202,900
2024/02/28 2,419 2,440 2,414 2,436 199,200
2024/02/27 2,453 2,478 2,386 2,405 402,500
2024/02/26 2,421 2,477 2,392 2,465 575,900
2024/02/22 2,389 2,396 2,301 2,353 468,200
2024/02/21 2,340 2,340 2,267 2,313 626,700
2024/02/20 2,245 2,247 2,225 2,229 200,300
2024/02/19 2,210 2,234 2,200 2,214 350,400
2024/02/16 2,130 2,183 2,120 2,152 325,400
2024/02/15 2,084 2,180 2,031 2,098 547,500
2024/02/14 2,033 2,084 1,998 2,076 1,146,800
2024/02/13 2,326 2,326 2,288 2,321 434,100
2024/02/09 2,304 2,313 2,296 2,298 361,000
2024/02/08 2,333 2,336 2,308 2,318 201,100
2024/02/07 2,345 2,345 2,301 2,317 433,600
2024/02/06 2,411 2,415 2,354 2,354 305,900
2024/02/05 2,395 2,415 2,371 2,412 303,100
2024/02/02 2,401 2,426 2,394 2,411 168,400
2024/02/01 2,411 2,411 2,383 2,401 244,900
2024/01/31 2,445 2,445 2,408 2,425 273,300
2024/01/30 2,475 2,490 2,452 2,452 172,700
2024/01/29 2,506 2,513 2,455 2,464 234,300
2024/01/26 2,530 2,538 2,498 2,506 213,900
2024/01/25 2,545 2,555 2,526 2,535 115,300
2024/01/24 2,528 2,541 2,526 2,530 164,400
2024/01/23 2,558 2,578 2,532 2,547 204,500
2024/01/22 2,524 2,537 2,518 2,535 154,400
2024/01/19 2,511 2,537 2,506 2,513 148,300
2024/01/18 2,510 2,530 2,497 2,509 241,000
2024/01/17 2,562 2,588 2,505 2,511 315,100
2024/01/16 2,538 2,558 2,524 2,558 198,100
2024/01/15 2,553 2,558 2,538 2,543 169,600
2024/01/12 2,548 2,549 2,495 2,545 293,700
2024/01/11 2,565 2,570 2,543 2,548 395,600
2024/01/10 2,494 2,526 2,473 2,525 288,600
2024/01/09 2,449 2,471 2,427 2,470 362,700
2024/01/05 2,443 2,448 2,414 2,419 267,300
2024/01/04 2,420 2,435 2,383 2,430 341,800
2023/12/29 2,393 2,395 2,359 2,371 165,800
2023/12/28 2,402 2,403 2,358 2,376 183,400
2023/12/27 2,381 2,427 2,381 2,421 227,000
2023/12/26 2,380 2,400 2,367 2,382 154,500
2023/12/25 2,370 2,385 2,346 2,368 290,700
2023/12/22 2,370 2,375 2,355 2,370 198,400
2023/12/21 2,379 2,398 2,365 2,369 201,900
2023/12/20 2,372 2,403 2,355 2,394 265,100
2023/12/19 2,367 2,373 2,349 2,372 231,700
2023/12/18 2,350 2,363 2,340 2,354 300,200
2023/12/15 2,308 2,347 2,292 2,337 450,100
2023/12/14 2,340 2,345 2,298 2,302 373,300
2023/12/13 2,329 2,368 2,321 2,348 369,700
2023/12/12 2,333 2,333 2,309 2,320 335,800
2023/12/11 2,320 2,338 2,293 2,298 423,300
2023/12/08 2,325 2,338 2,304 2,318 419,900
2023/12/07 2,409 2,430 2,365 2,370 381,200
2023/12/06 2,447 2,450 2,419 2,420 485,700
2023/12/05 2,406 2,440 2,401 2,432 358,800
2023/12/04 2,394 2,433 2,392 2,406 421,700
2023/12/01 2,446 2,447 2,383 2,386 539,600
2023/11/30 2,415 2,419 2,382 2,398 769,100
2023/11/29 2,508 2,508 2,410 2,421 1,006,600
2023/11/28 2,576 2,577 2,529 2,536 378,900
2023/11/27 2,571 2,590 2,547 2,585 390,100
2023/11/24 2,581 2,582 2,551 2,572 339,100
2023/11/22 2,516 2,563 2,500 2,563 387,700
2023/11/21 2,568 2,568 2,490 2,515 685,000
2023/11/20 2,571 2,571 2,525 2,534 433,100
2023/11/17 2,622 2,623 2,523 2,540 722,000
2023/11/16 2,672 2,687 2,633 2,633 333,900
2023/11/15 2,699 2,699 2,619 2,667 371,700
2023/11/14 2,670 2,712 2,631 2,687 470,500
2023/11/13 2,876 2,876 2,652 2,670 1,209,000
2023/11/10 3,180 3,195 3,140 3,195 175,500
2023/11/09 3,195 3,210 3,165 3,180 159,300
2023/11/08 3,240 3,250 3,185 3,210 172,600
2023/11/07 3,270 3,285 3,225 3,230 162,500
2023/11/06 3,270 3,305 3,245 3,290 231,100
2023/11/02 3,350 3,370 3,225 3,255 194,000
2023/11/01 3,330 3,375 3,315 3,350 113,800
2023/10/31 3,240 3,305 3,235 3,295 122,100
2023/10/30 3,245 3,275 3,180 3,240 145,900
2023/10/27 3,225 3,285 3,220 3,280 123,700
2023/10/26 3,210 3,260 3,210 3,235 147,200
2023/10/25 3,305 3,315 3,255 3,275 110,100
2023/10/24 3,200 3,315 3,180 3,290 191,800
2023/10/23 3,255 3,280 3,240 3,255 111,500
2023/10/20 3,330 3,330 3,285 3,290 148,400
2023/10/19 3,285 3,350 3,270 3,330 173,700
2023/10/18 3,240 3,295 3,170 3,285 165,700
2023/10/17 3,245 3,275 3,235 3,240 146,000
2023/10/16 3,295 3,295 3,220 3,220 161,100
2023/10/13 3,290 3,350 3,290 3,345 179,000
2023/10/12 3,290 3,325 3,275 3,300 143,800
2023/10/11 3,370 3,385 3,300 3,330 152,000
2023/10/10 3,380 3,385 3,350 3,360 119,800
2023/10/06 3,320 3,385 3,320 3,335 353,000
2023/10/05 3,300 3,365 3,280 3,315 356,200
2023/10/04 3,290 3,330 3,285 3,300 347,000
2023/10/03 3,385 3,410 3,310 3,320 338,700
2023/10/02 3,470 3,510 3,395 3,415 357,300
2023/09/29 3,540 3,575 3,485 3,495 123,700
2023/09/28 3,560 3,565 3,515 3,555 110,800
2023/09/27 3,500 3,580 3,495 3,575 109,200
2023/09/26 3,510 3,550 3,490 3,520 90,600
2023/09/25 3,545 3,555 3,510 3,525 124,200
2023/09/22 3,480 3,550 3,465 3,525 186,200
2023/09/21 3,655 3,665 3,535 3,560 167,300
2023/09/20 3,675 3,705 3,655 3,675 122,200
2023/09/19 3,655 3,705 3,650 3,700 94,400
2023/09/15 3,660 3,685 3,645 3,665 128,500
2023/09/14 3,685 3,690 3,655 3,660 53,600
2023/09/13 3,680 3,690 3,640 3,665 100,300
2023/09/12 3,700 3,705 3,660 3,700 98,900
2023/09/11 3,730 3,760 3,695 3,705 93,200
2023/09/08 3,745 3,780 3,710 3,720 194,000
2023/09/07 3,720 3,775 3,710 3,745 153,600
2023/09/06 3,695 3,710 3,670 3,710 126,600
2023/09/05 3,630 3,635 3,595 3,625 152,200
2023/09/04 3,625 3,655 3,615 3,645 141,200
2023/09/01 3,620 3,650 3,585 3,640 115,700
2023/08/31 3,610 3,675 3,590 3,670 226,900
2023/08/30 3,585 3,640 3,565 3,605 787,500
2023/08/29 3,570 3,615 3,555 3,615 145,400
2023/08/28 3,530 3,600 3,520 3,580 142,800
2023/08/25 3,545 3,545 3,490 3,515 154,900
2023/08/24 3,580 3,580 3,460 3,475 254,900
2023/08/23 3,480 3,565 3,460 3,550 155,600
2023/08/22 3,450 3,500 3,435 3,480 179,600
2023/08/21 3,375 3,415 3,365 3,405 115,700
2023/08/18 3,445 3,450 3,330 3,395 146,300
2023/08/17 3,435 3,480 3,400 3,460 97,600
2023/08/16 3,500 3,505 3,425 3,430 160,300
2023/08/15 3,565 3,590 3,495 3,500 156,600
2023/08/14 3,600 3,630 3,500 3,500 191,100
2023/08/10 3,580 3,645 3,550 3,645 205,100
2023/08/09 3,565 3,645 3,535 3,640 309,700
2023/08/08 3,500 3,540 3,290 3,530 775,300
2023/08/07 3,215 3,260 3,215 3,220 215,300
2023/08/04 3,285 3,305 3,225 3,235 132,300
2023/08/03 3,345 3,350 3,290 3,320 152,900
2023/08/02 3,315 3,375 3,310 3,355 223,000
2023/08/01 3,280 3,335 3,265 3,315 121,000
2023/07/31 3,260 3,290 3,240 3,275 70,400
2023/07/28 3,185 3,245 3,180 3,215 89,800
2023/07/27 3,245 3,245 3,210 3,215 91,200
2023/07/26 3,195 3,265 3,195 3,245 134,700
2023/07/25 3,160 3,270 3,155 3,230 191,500
2023/07/24 3,185 3,195 3,140 3,145 84,500
2023/07/21 3,125 3,175 3,090 3,150 166,000
2023/07/20 3,150 3,155 3,125 3,130 59,300
2023/07/19 3,150 3,165 3,125 3,150 111,900
2023/07/18 3,120 3,185 3,115 3,150 107,100
2023/07/14 3,095 3,115 3,075 3,095 76,300
2023/07/13 3,115 3,135 3,085 3,095 112,900
2023/07/12 3,160 3,160 3,050 3,090 193,900
2023/07/11 3,180 3,195 3,150 3,175 102,700
2023/07/10 3,195 3,195 3,145 3,165 86,700
2023/07/07 3,195 3,230 3,160 3,190 104,300
2023/07/06 3,240 3,255 3,210 3,225 124,400
2023/07/05 3,225 3,255 3,210 3,240 59,200
2023/07/04 3,235 3,250 3,220 3,240 96,300
2023/07/03 3,225 3,255 3,220 3,235 124,800
2023/06/30 3,280 3,280 3,170 3,180 236,500
2023/06/29 3,330 3,330 3,275 3,330 193,400
2023/06/28 3,210 3,270 3,200 3,245 172,900
2023/06/27 3,200 3,245 3,180 3,210 139,800
2023/06/26 3,215 3,215 3,160 3,185 120,200
2023/06/23 3,215 3,215 3,170 3,180 149,300

このページの先頭へ