ナイガイ(8013)の株価時系列情報
ナイガイ(8013)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 |
---|---|---|---|---|---|
2024/03/19 | 255 | 260 | 255 | 258 | 33,300 |
2024/03/18 | 260 | 260 | 255 | 255 | 110,200 |
2024/03/15 | 266 | 268 | 263 | 265 | 50,500 |
2024/03/14 | 259 | 266 | 259 | 266 | 25,500 |
2024/03/13 | 260 | 263 | 258 | 259 | 14,000 |
2024/03/12 | 264 | 264 | 258 | 260 | 21,100 |
2024/03/11 | 267 | 267 | 261 | 261 | 20,100 |
2024/03/08 | 264 | 266 | 264 | 266 | 8,400 |
2024/03/07 | 266 | 266 | 261 | 264 | 17,800 |
2024/03/06 | 261 | 264 | 260 | 264 | 20,600 |
2024/03/05 | 259 | 261 | 259 | 261 | 8,700 |
2024/03/04 | 259 | 261 | 259 | 259 | 12,300 |
2024/03/01 | 258 | 265 | 257 | 258 | 48,500 |
2024/02/29 | 258 | 260 | 258 | 259 | 8,900 |
2024/02/28 | 258 | 259 | 257 | 258 | 15,300 |
2024/02/27 | 254 | 258 | 253 | 258 | 33,700 |
2024/02/26 | 256 | 256 | 254 | 254 | 21,500 |
2024/02/22 | 255 | 257 | 255 | 256 | 11,300 |
2024/02/21 | 255 | 257 | 254 | 255 | 22,500 |
2024/02/20 | 254 | 256 | 254 | 255 | 11,500 |
2024/02/19 | 255 | 257 | 254 | 254 | 30,900 |
2024/02/16 | 255 | 257 | 254 | 256 | 26,200 |
2024/02/15 | 259 | 259 | 255 | 255 | 33,300 |
2024/02/14 | 259 | 260 | 257 | 259 | 25,300 |
2024/02/13 | 259 | 261 | 259 | 259 | 21,000 |
2024/02/09 | 259 | 261 | 259 | 259 | 14,900 |
2024/02/08 | 261 | 261 | 259 | 259 | 22,100 |
2024/02/07 | 260 | 261 | 260 | 261 | 6,000 |
2024/02/06 | 260 | 261 | 260 | 260 | 9,100 |
2024/02/05 | 260 | 261 | 259 | 261 | 27,800 |
2024/02/02 | 261 | 261 | 258 | 259 | 40,000 |
2024/02/01 | 263 | 263 | 260 | 261 | 52,300 |
2024/01/31 | 265 | 265 | 261 | 262 | 39,500 |
2024/01/30 | 268 | 271 | 263 | 263 | 236,800 |
2024/01/29 | 280 | 345 | 274 | 275 | 1,091,500 |
2024/01/26 | 269 | 271 | 269 | 270 | 115,600 |
2024/01/25 | 267 | 273 | 267 | 268 | 149,800 |
2024/01/24 | 267 | 269 | 267 | 267 | 34,700 |
2024/01/23 | 268 | 269 | 267 | 267 | 30,800 |
2024/01/22 | 268 | 269 | 267 | 268 | 24,500 |
2024/01/19 | 267 | 268 | 266 | 267 | 46,700 |
2024/01/18 | 267 | 268 | 266 | 267 | 17,100 |
2024/01/17 | 270 | 270 | 266 | 267 | 29,500 |
2024/01/16 | 267 | 268 | 267 | 268 | 12,600 |
2024/01/15 | 269 | 270 | 268 | 268 | 19,800 |
2024/01/12 | 269 | 269 | 267 | 268 | 10,800 |
2024/01/11 | 270 | 270 | 267 | 268 | 16,000 |
2024/01/10 | 266 | 270 | 266 | 269 | 71,500 |
2024/01/09 | 269 | 269 | 265 | 267 | 48,500 |
2024/01/05 | 272 | 272 | 267 | 269 | 20,900 |
2024/01/04 | 266 | 272 | 265 | 272 | 29,500 |
2023/12/29 | 266 | 268 | 265 | 266 | 8,100 |
2023/12/28 | 267 | 269 | 266 | 266 | 9,000 |
2023/12/27 | 267 | 268 | 264 | 265 | 19,000 |
2023/12/26 | 266 | 268 | 266 | 267 | 7,200 |
2023/12/25 | 266 | 268 | 266 | 266 | 9,700 |
2023/12/22 | 270 | 270 | 266 | 268 | 16,600 |
2023/12/21 | 268 | 269 | 268 | 268 | 12,500 |
2023/12/20 | 269 | 271 | 267 | 269 | 25,600 |
2023/12/19 | 269 | 269 | 266 | 267 | 8,800 |
2023/12/18 | 266 | 269 | 266 | 269 | 17,000 |
2023/12/15 | 264 | 270 | 263 | 266 | 32,100 |
2023/12/14 | 268 | 270 | 265 | 269 | 33,700 |
2023/12/13 | 264 | 269 | 264 | 269 | 13,100 |
2023/12/12 | 268 | 268 | 263 | 264 | 28,500 |
2023/12/11 | 269 | 269 | 266 | 266 | 20,800 |
2023/12/08 | 270 | 270 | 268 | 269 | 15,900 |
2023/12/07 | 270 | 270 | 268 | 269 | 10,700 |
2023/12/06 | 269 | 270 | 268 | 268 | 8,900 |
2023/12/05 | 270 | 271 | 269 | 269 | 11,000 |
2023/12/04 | 269 | 270 | 269 | 270 | 10,400 |
2023/12/01 | 271 | 271 | 268 | 269 | 4,700 |
2023/11/30 | 268 | 270 | 268 | 269 | 3,200 |
2023/11/29 | 269 | 271 | 268 | 268 | 10,200 |
2023/11/28 | 269 | 270 | 268 | 270 | 6,000 |
2023/11/27 | 271 | 271 | 268 | 269 | 11,000 |
2023/11/24 | 270 | 271 | 269 | 270 | 4,900 |
2023/11/22 | 269 | 270 | 268 | 269 | 6,600 |
2023/11/21 | 269 | 270 | 268 | 269 | 5,700 |
2023/11/20 | 269 | 270 | 268 | 268 | 4,200 |
2023/11/17 | 270 | 271 | 266 | 269 | 13,000 |
2023/11/16 | 270 | 270 | 269 | 270 | 2,300 |
2023/11/15 | 272 | 272 | 266 | 270 | 12,700 |
2023/11/14 | 270 | 270 | 268 | 270 | 5,300 |
2023/11/13 | 270 | 270 | 269 | 270 | 3,200 |
2023/11/10 | 268 | 269 | 268 | 269 | 1,600 |
2023/11/09 | 269 | 269 | 267 | 268 | 4,000 |
2023/11/08 | 265 | 268 | 265 | 268 | 12,100 |
2023/11/07 | 264 | 267 | 264 | 265 | 7,800 |
2023/11/06 | 264 | 269 | 264 | 266 | 10,200 |
2023/11/02 | 268 | 269 | 264 | 264 | 18,000 |
2023/11/01 | 279 | 279 | 266 | 269 | 20,900 |
2023/10/31 | 268 | 269 | 266 | 266 | 17,500 |
2023/10/30 | 275 | 275 | 266 | 266 | 77,900 |
2023/10/27 | 279 | 279 | 275 | 278 | 7,400 |
2023/10/26 | 280 | 280 | 274 | 275 | 8,500 |
2023/10/25 | 275 | 279 | 275 | 278 | 5,700 |
2023/10/24 | 281 | 281 | 273 | 275 | 8,600 |
2023/10/23 | 283 | 283 | 278 | 280 | 6,900 |
2023/10/20 | 283 | 284 | 280 | 284 | 7,600 |
2023/10/19 | 279 | 282 | 278 | 282 | 11,600 |
2023/10/18 | 274 | 280 | 273 | 279 | 13,100 |
2023/10/17 | 275 | 275 | 272 | 274 | 9,300 |
2023/10/16 | 276 | 276 | 271 | 275 | 14,600 |
2023/10/13 | 277 | 277 | 270 | 275 | 26,500 |
2023/10/12 | 278 | 279 | 276 | 276 | 7,500 |
2023/10/11 | 278 | 279 | 276 | 278 | 7,400 |
2023/10/10 | 280 | 281 | 278 | 278 | 7,800 |
2023/10/06 | 283 | 283 | 278 | 278 | 5,500 |
2023/10/05 | 277 | 282 | 277 | 281 | 7,900 |
2023/10/04 | 278 | 280 | 276 | 278 | 18,600 |
2023/10/03 | 286 | 286 | 280 | 280 | 14,000 |
2023/10/02 | 288 | 288 | 285 | 286 | 16,900 |
2023/09/29 | 283 | 285 | 281 | 285 | 9,700 |
2023/09/28 | 293 | 293 | 281 | 282 | 21,300 |
2023/09/27 | 285 | 288 | 284 | 288 | 6,800 |
2023/09/26 | 296 | 296 | 288 | 288 | 9,000 |
2023/09/25 | 288 | 289 | 285 | 288 | 12,200 |
2023/09/22 | 279 | 289 | 278 | 288 | 19,000 |
2023/09/21 | 281 | 283 | 277 | 277 | 11,200 |
2023/09/20 | 285 | 285 | 280 | 280 | 22,600 |
2023/09/19 | 296 | 298 | 287 | 289 | 20,300 |
2023/09/15 | 297 | 300 | 290 | 295 | 21,900 |
2023/09/14 | 301 | 301 | 285 | 293 | 60,700 |
2023/09/13 | 308 | 318 | 300 | 301 | 124,900 |
2023/09/12 | 290 | 296 | 290 | 296 | 12,200 |
2023/09/11 | 286 | 289 | 286 | 289 | 7,100 |
2023/09/08 | 287 | 288 | 285 | 286 | 8,400 |
2023/09/07 | 282 | 287 | 282 | 287 | 13,300 |
2023/09/06 | 285 | 285 | 281 | 284 | 11,100 |
2023/09/05 | 285 | 286 | 283 | 286 | 16,100 |
2023/09/04 | 285 | 285 | 282 | 285 | 4,400 |
2023/09/01 | 287 | 287 | 283 | 285 | 6,100 |
2023/08/31 | 287 | 288 | 285 | 286 | 11,100 |
2023/08/30 | 287 | 288 | 286 | 287 | 4,600 |
2023/08/29 | 283 | 287 | 283 | 286 | 7,700 |
2023/08/28 | 283 | 287 | 282 | 287 | 9,300 |
2023/08/25 | 281 | 284 | 281 | 282 | 6,100 |
2023/08/24 | 279 | 283 | 279 | 281 | 6,300 |
2023/08/23 | 279 | 279 | 276 | 278 | 3,700 |
2023/08/22 | 278 | 279 | 276 | 279 | 3,300 |
2023/08/21 | 276 | 278 | 276 | 277 | 4,700 |
2023/08/18 | 282 | 284 | 279 | 279 | 4,300 |
2023/08/17 | 290 | 290 | 280 | 282 | 30,800 |
2023/08/16 | 284 | 284 | 281 | 281 | 4,600 |
2023/08/15 | 287 | 287 | 283 | 286 | 12,000 |
2023/08/14 | 280 | 282 | 279 | 281 | 6,400 |
2023/08/10 | 280 | 280 | 277 | 280 | 5,600 |
2023/08/09 | 276 | 280 | 273 | 280 | 19,800 |
2023/08/08 | 276 | 276 | 273 | 273 | 10,300 |
2023/08/07 | 275 | 276 | 273 | 276 | 4,700 |
2023/08/04 | 266 | 275 | 266 | 275 | 9,200 |
2023/08/03 | 265 | 269 | 265 | 267 | 23,000 |
2023/08/02 | 272 | 272 | 266 | 266 | 19,900 |
2023/08/01 | 279 | 279 | 272 | 272 | 13,100 |
2023/07/31 | 272 | 279 | 272 | 279 | 6,700 |
2023/07/28 | 285 | 285 | 267 | 270 | 87,900 |
2023/07/27 | 279 | 286 | 279 | 285 | 105,400 |
2023/07/26 | 288 | 288 | 281 | 281 | 27,600 |
2023/07/25 | 284 | 291 | 282 | 288 | 29,800 |
2023/07/24 | 277 | 283 | 276 | 280 | 27,200 |
2023/07/21 | 276 | 276 | 273 | 274 | 9,300 |
2023/07/20 | 273 | 275 | 272 | 273 | 10,300 |
2023/07/19 | 285 | 286 | 272 | 272 | 25,200 |
2023/07/18 | 283 | 283 | 277 | 277 | 14,400 |
2023/07/14 | 280 | 282 | 279 | 280 | 20,100 |
2023/07/13 | 288 | 288 | 281 | 283 | 19,200 |
2023/07/12 | 291 | 293 | 288 | 288 | 8,900 |
2023/07/11 | 293 | 295 | 291 | 291 | 16,900 |
2023/07/10 | 297 | 297 | 291 | 293 | 9,900 |
2023/07/07 | 292 | 300 | 291 | 294 | 21,100 |
2023/07/06 | 294 | 298 | 292 | 293 | 15,700 |
2023/07/05 | 297 | 298 | 291 | 298 | 19,100 |
2023/07/04 | 299 | 302 | 297 | 298 | 12,900 |
2023/07/03 | 305 | 305 | 292 | 298 | 42,500 |
2023/06/30 | 312 | 312 | 305 | 305 | 24,800 |
2023/06/29 | 316 | 318 | 312 | 314 | 11,000 |
2023/06/28 | 307 | 315 | 307 | 315 | 47,900 |
2023/06/27 | 303 | 308 | 302 | 307 | 30,200 |
2023/06/26 | 300 | 303 | 297 | 302 | 28,000 |
2023/06/23 | 294 | 300 | 292 | 297 | 41,400 |
2023/06/22 | 298 | 298 | 292 | 294 | 41,200 |
2023/06/21 | 294 | 298 | 292 | 298 | 14,600 |
2023/06/20 | 291 | 292 | 290 | 292 | 7,600 |
2023/06/19 | 293 | 294 | 289 | 291 | 13,600 |
2023/06/16 | 282 | 290 | 282 | 289 | 27,300 |
2023/06/15 | 280 | 283 | 273 | 281 | 15,800 |
2023/06/14 | 281 | 281 | 274 | 277 | 40,700 |
2023/06/13 | 280 | 286 | 278 | 285 | 42,900 |
2023/06/12 | 270 | 280 | 269 | 280 | 27,500 |
2023/06/09 | 269 | 270 | 267 | 269 | 20,200 |
2023/06/08 | 264 | 270 | 264 | 266 | 14,600 |
2023/06/07 | 267 | 268 | 264 | 265 | 7,000 |
2023/06/06 | 262 | 267 | 262 | 267 | 10,800 |
2023/06/05 | 263 | 263 | 260 | 262 | 6,500 |
2023/06/02 | 259 | 262 | 259 | 260 | 5,300 |
2023/06/01 | 257 | 260 | 256 | 258 | 19,200 |
2023/05/31 | 258 | 259 | 258 | 258 | 10,100 |
2023/05/30 | 261 | 262 | 258 | 258 | 17,000 |
2023/05/29 | 265 | 265 | 262 | 262 | 15,700 |