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

乃村工藝社(9716)の株価時系列情報

乃村工藝社(9716)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
2017/12/29 2,582 2,595 2,571 2,574 56,200
2017/12/28 2,605 2,616 2,574 2,580 60,100
2017/12/27 2,576 2,621 2,576 2,607 82,400
2017/12/26 2,590 2,613 2,588 2,602 150,100
2017/12/25 2,561 2,586 2,543 2,586 85,200
2017/12/22 2,560 2,569 2,538 2,543 67,600
2017/12/21 2,510 2,561 2,503 2,559 101,400
2017/12/20 2,538 2,547 2,517 2,518 94,100
2017/12/19 2,521 2,543 2,488 2,521 224,700
2017/12/18 2,582 2,586 2,552 2,571 95,200
2017/12/15 2,557 2,580 2,535 2,556 139,500
2017/12/14 2,558 2,574 2,543 2,573 90,800
2017/12/13 2,557 2,567 2,530 2,540 139,700
2017/12/12 2,602 2,611 2,543 2,559 123,500
2017/12/11 2,595 2,599 2,552 2,572 154,300
2017/12/08 2,577 2,605 2,567 2,605 158,300
2017/12/07 2,539 2,597 2,523 2,592 156,300
2017/12/06 2,538 2,576 2,518 2,528 125,600
2017/12/05 2,553 2,579 2,531 2,573 75,900
2017/12/04 2,586 2,606 2,566 2,568 136,500
2017/12/01 2,580 2,597 2,540 2,562 153,800
2017/11/30 2,520 2,569 2,492 2,566 238,400
2017/11/29 2,500 2,516 2,483 2,507 114,800
2017/11/28 2,503 2,507 2,471 2,478 128,200
2017/11/27 2,501 2,522 2,477 2,480 137,900
2017/11/24 2,454 2,488 2,437 2,467 130,100
2017/11/22 2,487 2,493 2,464 2,473 126,800
2017/11/21 2,450 2,490 2,442 2,477 169,200
2017/11/20 2,403 2,438 2,398 2,434 140,900
2017/11/17 2,403 2,421 2,389 2,403 205,400
2017/11/16 2,290 2,399 2,290 2,388 240,300
2017/11/15 2,345 2,346 2,276 2,303 209,800
2017/11/14 2,341 2,356 2,319 2,347 109,900
2017/11/13 2,349 2,359 2,322 2,325 104,200
2017/11/10 2,312 2,346 2,307 2,346 146,200
2017/11/09 2,380 2,380 2,337 2,355 221,400
2017/11/08 2,353 2,378 2,330 2,355 187,400
2017/11/07 2,301 2,319 2,296 2,310 106,600
2017/11/06 2,307 2,343 2,289 2,326 126,700
2017/11/02 2,310 2,318 2,281 2,307 130,100
2017/11/01 2,357 2,357 2,317 2,328 194,900
2017/10/31 2,328 2,368 2,296 2,363 356,100
2017/10/30 2,269 2,309 2,268 2,309 218,100
2017/10/27 2,302 2,304 2,274 2,290 214,300
2017/10/26 2,230 2,275 2,221 2,271 261,700
2017/10/25 2,263 2,263 2,234 2,240 188,900
2017/10/24 2,252 2,279 2,252 2,266 295,900
2017/10/23 2,292 2,292 2,241 2,246 412,000
2017/10/20 2,275 2,301 2,254 2,293 177,300
2017/10/19 2,310 2,312 2,277 2,280 164,900
2017/10/18 2,335 2,348 2,307 2,309 192,300
2017/10/17 2,359 2,368 2,340 2,354 183,500
2017/10/16 2,330 2,367 2,320 2,353 214,200
2017/10/13 2,320 2,355 2,320 2,334 237,300
2017/10/12 2,349 2,372 2,320 2,321 363,000
2017/10/11 2,374 2,391 2,325 2,351 363,300
2017/10/10 2,388 2,440 2,331 2,365 784,400
2017/10/06 2,458 2,550 2,382 2,390 671,200
2017/10/05 2,424 2,453 2,416 2,422 243,400
2017/10/04 2,414 2,447 2,414 2,425 192,100
2017/10/03 2,470 2,474 2,418 2,428 194,000
2017/10/02 2,493 2,499 2,440 2,445 241,900
2017/09/29 2,413 2,497 2,413 2,493 392,000
2017/09/28 2,423 2,427 2,372 2,380 217,800
2017/09/27 2,426 2,435 2,396 2,411 116,900
2017/09/26 2,427 2,430 2,387 2,430 140,000
2017/09/25 2,437 2,453 2,422 2,429 151,000
2017/09/22 2,456 2,468 2,425 2,437 181,300
2017/09/21 2,482 2,497 2,462 2,468 144,000
2017/09/20 2,544 2,557 2,507 2,510 158,900
2017/09/19 2,496 2,540 2,493 2,539 166,100
2017/09/15 2,474 2,497 2,454 2,497 166,400
2017/09/14 2,526 2,528 2,478 2,483 121,100
2017/09/13 2,520 2,526 2,493 2,516 182,300
2017/09/12 2,515 2,538 2,487 2,524 240,000
2017/09/11 2,461 2,511 2,440 2,511 214,400
2017/09/08 2,426 2,442 2,420 2,429 235,100
2017/09/07 2,378 2,462 2,377 2,421 376,900
2017/09/06 2,348 2,377 2,318 2,374 121,900
2017/09/05 2,340 2,395 2,327 2,345 266,000
2017/09/04 2,362 2,371 2,328 2,333 118,800
2017/09/01 2,396 2,399 2,362 2,378 113,300
2017/08/31 2,391 2,391 2,362 2,379 114,100
2017/08/30 2,387 2,388 2,366 2,374 78,600
2017/08/29 2,372 2,377 2,344 2,371 144,100
2017/08/28 2,386 2,416 2,364 2,371 155,800
2017/08/25 2,384 2,391 2,352 2,389 190,600
2017/08/24 2,352 2,399 2,350 2,370 146,900
2017/08/23 2,332 2,358 2,315 2,356 121,600
2017/08/22 2,317 2,332 2,307 2,312 102,500
2017/08/21 2,328 2,343 2,311 2,322 106,100
2017/08/18 2,333 2,344 2,316 2,316 98,400
2017/08/17 2,329 2,358 2,329 2,346 88,200
2017/08/16 2,310 2,375 2,310 2,342 274,300
2017/08/15 2,359 2,365 2,288 2,303 420,400
2017/08/14 2,325 2,371 2,310 2,343 203,600
2017/08/10 2,371 2,395 2,359 2,363 138,600
2017/08/09 2,396 2,396 2,359 2,368 144,600
2017/08/08 2,419 2,430 2,393 2,406 126,600
2017/08/07 2,427 2,431 2,385 2,405 175,200
2017/08/04 2,355 2,407 2,350 2,406 159,600
2017/08/03 2,369 2,382 2,357 2,365 151,900
2017/08/02 2,329 2,365 2,313 2,351 194,400
2017/08/01 2,336 2,356 2,317 2,346 167,800
2017/07/31 2,311 2,345 2,291 2,334 225,800
2017/07/28 2,310 2,325 2,293 2,307 251,100
2017/07/27 2,300 2,331 2,292 2,310 277,300
2017/07/26 2,276 2,285 2,239 2,280 247,700
2017/07/25 2,283 2,312 2,273 2,288 159,500
2017/07/24 2,300 2,306 2,246 2,277 259,300
2017/07/21 2,306 2,308 2,270 2,278 242,200
2017/07/20 2,330 2,346 2,297 2,306 243,500
2017/07/19 2,280 2,336 2,280 2,319 414,800
2017/07/18 2,237 2,288 2,225 2,276 646,900
2017/07/14 2,324 2,324 2,209 2,224 640,600
2017/07/13 2,329 2,357 2,320 2,330 512,700
2017/07/12 2,378 2,378 2,295 2,306 407,700
2017/07/11 2,359 2,384 2,341 2,370 336,900
2017/07/10 2,313 2,381 2,299 2,356 700,200
2017/07/07 2,375 2,439 2,237 2,293 1,713,500
2017/07/06 2,550 2,583 2,548 2,575 209,600
2017/07/05 2,512 2,536 2,485 2,531 199,400
2017/07/04 2,580 2,580 2,515 2,519 161,200
2017/07/03 2,561 2,590 2,558 2,568 175,000
2017/06/30 2,598 2,599 2,546 2,560 220,600
2017/06/29 2,597 2,611 2,582 2,608 171,200
2017/06/28 2,623 2,629 2,591 2,594 125,100
2017/06/27 2,621 2,625 2,580 2,623 213,400
2017/06/26 2,615 2,648 2,607 2,627 237,100
2017/06/23 2,602 2,625 2,577 2,613 228,000
2017/06/22 2,610 2,616 2,587 2,614 251,700
2017/06/21 2,595 2,639 2,590 2,590 283,100
2017/06/20 2,555 2,608 2,532 2,595 325,400
2017/06/19 2,515 2,557 2,512 2,537 273,300
2017/06/16 2,521 2,521 2,480 2,498 230,100
2017/06/15 2,470 2,524 2,455 2,507 340,400
2017/06/14 2,455 2,494 2,448 2,472 446,300
2017/06/13 2,399 2,447 2,393 2,431 176,700
2017/06/12 2,388 2,422 2,370 2,417 186,800
2017/06/09 2,395 2,406 2,365 2,365 213,300
2017/06/08 2,415 2,426 2,393 2,402 152,500
2017/06/07 2,421 2,433 2,394 2,407 175,000
2017/06/06 2,421 2,436 2,400 2,422 228,700
2017/06/05 2,390 2,435 2,386 2,426 203,500
2017/06/02 2,375 2,410 2,358 2,372 251,800
2017/06/01 2,323 2,373 2,323 2,370 230,800
2017/05/31 2,334 2,362 2,318 2,338 266,300
2017/05/30 2,330 2,345 2,296 2,334 214,200
2017/05/29 2,314 2,391 2,314 2,339 258,600
2017/05/26 2,314 2,323 2,278 2,309 174,700
2017/05/25 2,320 2,325 2,305 2,314 83,900
2017/05/24 2,315 2,353 2,313 2,320 184,600
2017/05/23 2,313 2,350 2,232 2,316 259,300
2017/05/22 2,270 2,314 2,252 2,296 286,000
2017/05/19 2,290 2,315 2,264 2,287 266,800
2017/05/18 2,242 2,283 2,239 2,279 193,500
2017/05/17 2,237 2,283 2,233 2,276 177,400
2017/05/16 2,278 2,281 2,233 2,236 249,300
2017/05/15 2,270 2,299 2,264 2,278 147,300
2017/05/12 2,260 2,281 2,240 2,273 177,000
2017/05/11 2,273 2,293 2,254 2,262 326,600
2017/05/10 2,221 2,283 2,221 2,270 253,600
2017/05/09 2,215 2,230 2,201 2,208 206,800
2017/05/08 2,177 2,219 2,172 2,210 240,400
2017/05/02 2,145 2,164 2,123 2,152 427,800
2017/05/01 2,117 2,148 2,112 2,124 157,200
2017/04/28 2,143 2,154 2,112 2,131 169,100
2017/04/27 2,121 2,153 2,105 2,124 238,400
2017/04/26 2,112 2,145 2,084 2,130 210,500
2017/04/25 2,135 2,139 2,072 2,113 362,100
2017/04/24 2,140 2,169 2,127 2,145 159,700
2017/04/21 2,135 2,156 2,093 2,137 386,500
2017/04/20 2,188 2,214 2,115 2,136 435,100
2017/04/19 2,146 2,195 2,134 2,182 448,900
2017/04/18 2,172 2,177 2,096 2,153 561,200
2017/04/17 2,013 2,138 2,005 2,130 817,400
2017/04/14 1,845 2,055 1,803 2,023 1,157,300
2017/04/13 1,890 1,946 1,880 1,943 328,700
2017/04/12 1,909 1,913 1,886 1,911 217,700
2017/04/11 1,962 1,964 1,924 1,941 103,600
2017/04/10 1,967 1,970 1,939 1,965 152,100
2017/04/07 1,924 1,947 1,905 1,937 175,900
2017/04/06 1,965 1,965 1,916 1,929 150,500
2017/04/05 1,951 1,980 1,943 1,955 106,400
2017/04/04 1,970 1,984 1,946 1,954 150,900
2017/04/03 1,972 1,995 1,959 1,987 156,300
2017/03/31 1,987 1,991 1,961 1,961 115,300
2017/03/30 1,998 2,014 1,978 1,980 158,300
2017/03/29 1,969 1,998 1,967 1,998 116,000
2017/03/28 1,970 1,971 1,946 1,959 171,200
2017/03/27 1,935 1,965 1,921 1,948 104,800
2017/03/24 1,921 1,973 1,913 1,966 160,400
2017/03/23 1,922 1,923 1,889 1,917 145,300
2017/03/22 1,925 1,948 1,923 1,926 142,600
2017/03/21 1,962 1,978 1,959 1,965 145,900
2017/03/17 1,969 1,975 1,955 1,970 135,800
2017/03/16 1,967 1,980 1,943 1,969 175,000
2017/03/15 1,970 2,011 1,957 1,979 193,500
2017/03/14 1,942 1,978 1,921 1,965 219,700
2017/03/13 1,943 1,971 1,940 1,942 204,600
2017/03/10 1,913 1,934 1,903 1,931 175,600
2017/03/09 1,899 1,910 1,886 1,896 86,900
2017/03/08 1,868 1,895 1,863 1,892 133,200
2017/03/07 1,844 1,866 1,833 1,865 171,500
2017/03/06 1,860 1,860 1,827 1,833 121,800
2017/03/03 1,845 1,862 1,836 1,856 106,500
2017/03/02 1,880 1,883 1,852 1,859 152,900
2017/03/01 1,869 1,870 1,852 1,864 97,100
2017/02/28 1,871 1,871 1,853 1,855 114,100
2017/02/27 1,861 1,872 1,850 1,859 97,300
2017/02/24 1,860 1,881 1,850 1,867 164,500
2017/02/23 1,891 1,909 1,865 1,906 244,500
2017/02/22 1,915 1,919 1,893 1,899 168,000
2017/02/21 1,920 1,920 1,899 1,916 112,600
2017/02/20 1,930 1,930 1,902 1,912 121,600
2017/02/17 1,928 1,937 1,905 1,931 105,200
2017/02/16 1,934 1,937 1,905 1,918 150,000
2017/02/15 1,941 1,943 1,917 1,939 157,800
2017/02/14 1,941 1,952 1,926 1,932 226,200
2017/02/13 1,920 1,930 1,903 1,926 164,100
2017/02/10 1,900 1,908 1,878 1,889 112,300
2017/02/09 1,888 1,894 1,871 1,880 139,900
2017/02/08 1,887 1,899 1,870 1,898 119,800
2017/02/07 1,889 1,901 1,880 1,899 131,800
2017/02/06 1,939 1,940 1,895 1,921 222,900
2017/02/03 1,955 1,966 1,937 1,939 139,500
2017/02/02 1,965 1,990 1,937 1,947 215,100
2017/02/01 1,954 1,965 1,930 1,951 182,300
2017/01/31 1,918 1,973 1,917 1,963 243,100
2017/01/30 1,944 1,953 1,927 1,938 142,200
2017/01/27 1,948 1,958 1,915 1,950 232,200
2017/01/26 1,921 1,958 1,921 1,949 261,100
2017/01/25 1,894 1,903 1,875 1,900 182,200
2017/01/24 1,873 1,906 1,860 1,869 244,000
2017/01/23 1,893 1,908 1,877 1,883 225,300
2017/01/20 1,905 1,930 1,900 1,908 254,800
2017/01/19 1,920 1,947 1,882 1,890 278,600
2017/01/18 1,851 1,910 1,851 1,898 273,600
2017/01/17 1,875 1,886 1,852 1,858 178,100
2017/01/16 1,859 1,925 1,859 1,875 309,600
2017/01/13 1,808 1,886 1,808 1,859 394,700
2017/01/12 1,750 1,825 1,750 1,800 484,800
2017/01/11 1,740 1,740 1,725 1,733 125,500
2017/01/10 1,732 1,745 1,721 1,725 153,000
2017/01/06 1,729 1,730 1,715 1,722 128,600
2017/01/05 1,712 1,749 1,708 1,737 213,900
2017/01/04 1,695 1,717 1,693 1,712 158,900

このページの先頭へ