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

ナラサキ産業(8085)の株価時系列情報

ナラサキ産業(8085)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
2023/12/29 2,880 2,895 2,869 2,893 1,700
2023/12/28 2,830 2,858 2,811 2,858 1,000
2023/12/27 2,822 2,864 2,803 2,810 5,200
2023/12/26 2,858 2,928 2,858 2,872 3,000
2023/12/25 2,913 2,954 2,908 2,908 5,800
2023/12/22 2,872 2,947 2,872 2,947 4,700
2023/12/21 2,849 2,872 2,842 2,872 2,000
2023/12/20 2,889 2,899 2,755 2,848 5,500
2023/12/19 2,792 2,792 2,701 2,789 1,600
2023/12/18 2,750 2,810 2,739 2,792 2,600
2023/12/15 2,700 2,700 2,650 2,700 2,300
2023/12/14 2,750 2,750 2,700 2,743 600
2023/12/13 2,718 2,744 2,645 2,744 1,300
2023/12/12 2,753 2,753 2,638 2,668 3,500
2023/12/11 2,707 2,745 2,707 2,740 500
2023/12/08 2,783 2,783 2,704 2,704 2,400
2023/12/07 2,788 2,795 2,749 2,774 1,300
2023/12/06 2,794 2,796 2,788 2,788 400
2023/12/05 2,787 2,787 2,738 2,785 1,300
2023/12/04 2,779 2,797 2,748 2,787 1,100
2023/12/01 2,781 2,825 2,750 2,750 9,900
2023/11/30 2,718 2,781 2,672 2,750 6,600
2023/11/29 2,630 2,674 2,630 2,672 1,400
2023/11/28 2,640 2,650 2,622 2,647 2,500
2023/11/27 2,692 2,692 2,623 2,623 3,400
2023/11/24 2,610 2,760 2,600 2,641 10,000
2023/11/22 2,594 2,596 2,580 2,596 1,800
2023/11/21 2,595 2,629 2,556 2,560 4,200
2023/11/20 2,565 2,565 2,516 2,560 1,000
2023/11/17 2,516 2,566 2,516 2,545 3,400
2023/11/16 2,518 2,518 2,459 2,516 500
2023/11/15 2,535 2,535 2,480 2,515 14,100
2023/11/14 2,514 2,514 2,486 2,486 200
2023/11/13 2,540 2,545 2,510 2,514 1,700
2023/11/10 2,540 2,540 2,540 2,540 100
2023/11/09 2,538 2,545 2,503 2,540 3,200
2023/11/08 2,498 2,552 2,453 2,550 3,500
2023/11/07 2,462 2,500 2,462 2,500 300
2023/11/06 2,506 2,506 2,409 2,447 1,500
2023/11/02 2,400 2,518 2,400 2,471 7,900
2023/11/01 2,364 2,398 2,363 2,398 1,500
2023/10/30 2,356 2,365 2,356 2,365 300
2023/10/26 2,388 2,388 2,343 2,355 800
2023/10/25 2,397 2,397 2,349 2,383 2,300
2023/10/24 2,337 2,338 2,252 2,329 2,300
2023/10/23 2,337 2,338 2,311 2,311 1,000
2023/10/20 2,370 2,370 2,322 2,322 800
2023/10/19 2,340 2,379 2,326 2,359 1,100
2023/10/18 2,385 2,385 2,340 2,342 800
2023/10/17 2,350 2,366 2,350 2,366 200
2023/10/16 2,411 2,411 2,350 2,350 800
2023/10/13 2,441 2,441 2,420 2,420 1,100
2023/10/12 2,411 2,488 2,411 2,438 1,300
2023/10/11 2,432 2,432 2,432 2,432 100
2023/10/10 2,403 2,455 2,403 2,430 600
2023/10/06 2,512 2,512 2,400 2,400 800
2023/10/05 2,411 2,470 2,333 2,470 700
2023/10/04 2,531 2,531 2,382 2,383 14,200
2023/10/03 2,600 2,600 2,510 2,510 1,300
2023/10/02 2,638 2,638 2,549 2,600 1,300
2023/09/29 2,597 2,597 2,547 2,593 600
2023/09/28 2,540 2,590 2,540 2,547 700
2023/09/27 2,561 2,561 2,519 2,536 800
2023/09/26 2,599 2,599 2,561 2,561 300
2023/09/25 2,628 2,636 2,582 2,599 2,700
2023/09/22 2,633 2,633 2,619 2,630 2,000
2023/09/21 2,600 2,600 2,599 2,600 800
2023/09/20 2,632 2,632 2,561 2,606 2,000
2023/09/19 2,586 2,600 2,583 2,600 1,100
2023/09/15 2,595 2,620 2,580 2,586 1,700
2023/09/14 2,547 2,598 2,526 2,590 3,300
2023/09/13 2,541 2,553 2,541 2,547 300
2023/09/12 2,545 2,560 2,514 2,560 800
2023/09/11 2,544 2,554 2,521 2,521 800
2023/09/08 2,559 2,559 2,504 2,537 2,200
2023/09/07 2,520 2,581 2,520 2,570 2,000
2023/09/06 2,530 2,541 2,504 2,535 1,800
2023/09/05 2,500 2,541 2,439 2,540 4,100
2023/09/04 2,430 2,430 2,430 2,430 1,000
2023/09/01 2,393 2,393 2,379 2,379 400
2023/08/31 2,385 2,385 2,376 2,379 400
2023/08/30 2,370 2,385 2,370 2,385 3,500
2023/08/29 2,420 2,420 2,368 2,384 1,200
2023/08/28 2,417 2,418 2,404 2,416 1,800
2023/08/25 2,408 2,408 2,365 2,398 2,000
2023/08/24 2,412 2,420 2,388 2,398 1,100
2023/08/23 2,380 2,380 2,361 2,362 300
2023/08/22 2,330 2,344 2,330 2,330 400
2023/08/21 2,305 2,330 2,305 2,330 800
2023/08/18 2,320 2,321 2,305 2,305 700
2023/08/17 2,300 2,320 2,300 2,320 1,500
2023/08/16 2,312 2,323 2,257 2,320 1,700
2023/08/15 2,315 2,376 2,301 2,336 1,400
2023/08/14 2,322 2,340 2,314 2,315 1,200
2023/08/10 2,360 2,360 2,250 2,323 7,100
2023/08/09 2,345 2,379 2,341 2,360 2,200
2023/08/08 2,437 2,468 2,395 2,395 1,300
2023/08/07 2,488 2,600 2,311 2,437 7,100
2023/08/04 2,435 2,469 2,426 2,438 1,700
2023/08/03 2,432 2,462 2,383 2,462 1,100
2023/08/02 2,440 2,440 2,415 2,433 600
2023/08/01 2,380 2,476 2,372 2,441 3,800
2023/07/31 2,343 2,380 2,343 2,369 1,200
2023/07/28 2,311 2,368 2,311 2,321 3,500
2023/07/27 2,282 2,313 2,282 2,313 600
2023/07/26 2,280 2,318 2,280 2,284 2,100
2023/07/25 2,296 2,296 2,271 2,296 8,100
2023/07/24 2,303 2,303 2,204 2,298 2,300
2023/07/21 2,294 2,309 2,289 2,289 1,800
2023/07/20 2,313 2,313 2,270 2,277 1,000
2023/07/19 2,281 2,300 2,280 2,300 400
2023/07/18 2,247 2,300 2,247 2,280 2,000
2023/07/14 2,274 2,275 2,262 2,275 600
2023/07/13 2,266 2,281 2,250 2,281 1,400
2023/07/12 2,320 2,320 2,271 2,279 1,300
2023/07/11 2,310 2,333 2,310 2,320 2,400
2023/07/10 2,281 2,320 2,281 2,307 800
2023/07/07 2,299 2,299 2,282 2,282 1,200
2023/07/06 2,315 2,333 2,300 2,303 4,700
2023/07/05 2,333 2,333 2,321 2,333 1,000
2023/07/04 2,326 2,333 2,326 2,333 1,200
2023/07/03 2,334 2,335 2,302 2,325 1,100
2023/06/30 2,342 2,343 2,299 2,335 700
2023/06/29 2,321 2,348 2,305 2,305 5,100
2023/06/28 2,300 2,309 2,300 2,309 300
2023/06/27 2,315 2,315 2,260 2,305 1,600
2023/06/26 2,316 2,316 2,300 2,314 3,500
2023/06/23 2,293 2,308 2,284 2,303 4,100
2023/06/22 2,260 2,293 2,256 2,293 5,200
2023/06/21 2,226 2,260 2,226 2,255 3,700
2023/06/20 2,237 2,240 2,206 2,213 1,900
2023/06/19 2,250 2,250 2,201 2,237 1,400
2023/06/16 2,205 2,226 2,199 2,200 2,100
2023/06/15 2,203 2,220 2,201 2,201 3,800
2023/06/14 2,210 2,215 2,200 2,201 1,700
2023/06/13 2,203 2,209 2,194 2,200 1,700
2023/06/12 2,215 2,215 2,200 2,200 600
2023/06/09 2,189 2,201 2,179 2,200 3,300
2023/06/08 2,200 2,206 2,199 2,199 3,100
2023/06/07 2,200 2,224 2,200 2,200 2,900
2023/06/06 2,168 2,218 2,166 2,197 10,300
2023/06/05 2,148 2,171 2,131 2,171 2,900
2023/06/01 2,171 2,171 2,148 2,148 600
2023/05/31 2,141 2,171 2,123 2,140 6,400
2023/05/30 2,092 2,175 2,092 2,137 7,200
2023/05/29 2,085 2,094 2,084 2,094 800
2023/05/26 2,081 2,084 2,059 2,084 3,400
2023/05/25 2,075 2,093 2,075 2,086 4,100
2023/05/24 2,044 2,057 2,013 2,057 6,700
2023/05/23 2,005 2,073 2,000 2,047 6,500
2023/05/22 1,993 2,010 1,993 2,000 1,700
2023/05/19 1,961 1,980 1,961 1,979 2,200
2023/05/18 1,969 1,994 1,959 1,960 1,800
2023/05/17 2,007 2,007 1,968 1,986 2,700
2023/05/16 2,000 2,005 1,990 2,005 900
2023/05/15 1,983 2,007 1,963 1,994 5,400
2023/05/12 1,950 1,959 1,940 1,956 1,400
2023/05/11 1,961 1,961 1,927 1,950 2,100
2023/05/10 1,989 1,990 1,960 1,960 3,500
2023/05/09 1,883 2,030 1,880 1,983 28,900
2023/05/08 1,891 1,943 1,852 1,883 4,500
2023/05/02 1,870 1,870 1,851 1,851 5,100
2023/05/01 1,875 1,875 1,852 1,852 400
2023/04/28 1,832 1,847 1,832 1,835 1,000
2023/04/27 1,836 1,836 1,827 1,836 1,100
2023/04/26 1,835 1,838 1,830 1,838 3,100
2023/04/25 1,835 1,855 1,835 1,853 19,000
2023/04/24 1,872 1,885 1,864 1,885 1,500
2023/04/21 1,871 1,889 1,869 1,870 1,500
2023/04/20 1,870 1,883 1,868 1,870 1,100
2023/04/19 1,861 1,875 1,861 1,875 1,200
2023/04/18 1,877 1,877 1,862 1,870 600
2023/04/17 1,874 1,877 1,874 1,877 300
2023/04/14 1,892 1,923 1,852 1,886 1,900
2023/04/13 1,922 1,942 1,917 1,917 700
2023/04/12 1,895 1,945 1,855 1,945 2,200
2023/04/06 1,841 1,853 1,840 1,853 500
2023/04/05 1,858 1,863 1,836 1,840 3,000
2023/04/04 1,878 1,878 1,858 1,858 2,000
2023/04/03 1,833 1,894 1,833 1,864 2,100
2023/03/31 1,789 1,869 1,789 1,858 700
2023/03/30 1,770 1,790 1,770 1,790 2,100
2023/03/29 1,880 1,880 1,825 1,825 400
2023/03/28 1,837 1,863 1,837 1,840 1,900
2023/03/27 1,855 1,868 1,836 1,837 3,700
2023/03/24 1,842 1,880 1,842 1,855 3,600
2023/03/23 1,844 1,854 1,842 1,842 1,200
2023/03/22 1,815 1,844 1,810 1,844 3,100
2023/03/20 1,840 1,840 1,810 1,810 1,000
2023/03/17 1,841 1,841 1,825 1,840 1,200
2023/03/16 1,858 1,858 1,836 1,840 2,200
2023/03/15 1,871 1,877 1,860 1,876 6,800
2023/03/14 1,910 1,913 1,856 1,863 2,200
2023/03/13 1,946 1,946 1,914 1,914 1,300
2023/03/10 1,954 1,954 1,946 1,946 700
2023/03/09 1,965 1,965 1,965 1,965 300
2023/03/08 1,931 1,980 1,931 1,965 500
2023/03/07 1,926 1,944 1,915 1,931 2,800
2023/03/06 1,936 1,976 1,906 1,923 2,100
2023/03/03 1,939 1,939 1,930 1,932 1,100
2023/03/02 1,945 1,947 1,941 1,942 1,800
2023/03/01 1,958 1,958 1,940 1,940 1,100
2023/02/28 1,942 1,949 1,940 1,940 1,500
2023/02/27 1,939 1,956 1,939 1,942 4,500
2023/02/24 1,945 1,958 1,920 1,958 2,800
2023/02/22 1,899 1,941 1,882 1,941 1,500
2023/02/21 1,882 1,921 1,877 1,900 8,100
2023/02/20 1,934 1,934 1,912 1,922 2,400
2023/02/17 1,940 1,950 1,935 1,935 1,100
2023/02/16 1,955 1,955 1,938 1,940 2,500
2023/02/15 1,967 1,967 1,961 1,961 600
2023/02/14 1,958 1,985 1,958 1,983 800
2023/02/13 1,985 1,985 1,960 1,960 1,300
2023/02/10 1,988 1,990 1,988 1,990 400
2023/02/09 1,987 1,991 1,987 1,990 300
2023/02/08 2,038 2,038 1,988 2,002 600
2023/02/07 2,001 2,021 2,000 2,021 600
2023/02/06 2,002 2,040 2,000 2,020 1,800
2023/02/03 2,004 2,016 2,004 2,016 2,100
2023/02/02 2,004 2,006 2,002 2,002 600
2023/02/01 2,054 2,060 1,995 2,030 1,500
2023/01/31 1,990 2,055 1,977 2,045 4,200
2023/01/30 1,950 2,009 1,950 1,980 2,800
2023/01/27 1,918 1,955 1,905 1,948 3,500
2023/01/26 1,923 1,929 1,866 1,925 1,100
2023/01/25 1,897 2,000 1,895 1,939 20,800
2023/01/24 1,855 1,900 1,855 1,887 6,900
2023/01/23 1,765 1,775 1,765 1,775 500
2023/01/20 1,764 1,780 1,757 1,765 1,200
2023/01/19 1,750 1,760 1,750 1,760 600
2023/01/18 1,741 1,760 1,741 1,760 500
2023/01/17 1,767 1,767 1,742 1,742 300
2023/01/16 1,741 1,742 1,741 1,742 300
2023/01/13 1,771 1,771 1,758 1,758 200
2023/01/12 1,751 1,795 1,715 1,780 3,000
2023/01/11 1,745 1,753 1,742 1,753 600
2023/01/10 1,770 1,770 1,741 1,758 1,000
2023/01/06 1,730 1,730 1,730 1,730 200
2023/01/05 1,759 1,759 1,714 1,725 1,400
2023/01/04 1,756 1,756 1,756 1,756 200

このページの先頭へ