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
2018/12/28 2,504 2,523 2,466 2,523 199,800
2018/12/27 2,480 2,525 2,454 2,523 379,200
2018/12/26 2,445 2,500 2,402 2,430 259,200
2018/12/25 2,505 2,542 2,456 2,463 225,100
2018/12/21 2,717 2,726 2,597 2,629 284,000
2018/12/20 2,716 2,738 2,676 2,706 214,400
2018/12/19 2,734 2,776 2,705 2,713 220,600
2018/12/18 2,840 2,849 2,748 2,750 225,900
2018/12/17 2,896 2,900 2,852 2,878 155,400
2018/12/14 2,899 2,942 2,890 2,896 219,500
2018/12/13 2,982 2,997 2,928 2,943 199,600
2018/12/12 3,010 3,015 2,943 2,982 158,600
2018/12/11 2,990 3,010 2,932 2,961 181,900
2018/12/10 3,045 3,075 2,981 3,015 162,800
2018/12/07 3,090 3,120 3,065 3,110 188,100
2018/12/06 3,175 3,180 3,070 3,100 150,000
2018/12/05 2,998 3,195 2,972 3,175 266,700
2018/12/04 3,120 3,125 3,050 3,075 225,200
2018/12/03 3,090 3,175 3,040 3,130 282,900
2018/11/30 3,070 3,100 3,005 3,045 417,400
2018/11/29 2,873 3,080 2,859 3,070 440,800
2018/11/28 2,880 2,935 2,853 2,857 211,400
2018/11/27 2,789 2,869 2,773 2,854 268,700
2018/11/26 2,700 2,809 2,694 2,771 294,100
2018/11/22 2,601 2,658 2,601 2,655 111,100
2018/11/21 2,556 2,638 2,550 2,634 91,200
2018/11/20 2,617 2,651 2,604 2,633 55,500
2018/11/19 2,614 2,645 2,610 2,629 49,100
2018/11/16 2,610 2,638 2,590 2,613 85,400
2018/11/15 2,557 2,617 2,549 2,614 70,700
2018/11/14 2,587 2,632 2,563 2,569 124,000
2018/11/13 2,511 2,574 2,504 2,555 139,400
2018/11/12 2,585 2,652 2,585 2,596 96,600
2018/11/09 2,600 2,635 2,579 2,584 95,000
2018/11/08 2,617 2,625 2,582 2,589 92,500
2018/11/07 2,531 2,578 2,512 2,567 259,500
2018/11/06 2,485 2,522 2,473 2,502 94,600
2018/11/05 2,514 2,526 2,473 2,476 98,900
2018/11/02 2,479 2,542 2,476 2,531 162,600
2018/11/01 2,515 2,526 2,451 2,465 186,200
2018/10/31 2,523 2,587 2,500 2,565 190,000
2018/10/30 2,442 2,527 2,440 2,523 148,200
2018/10/29 2,482 2,528 2,460 2,463 106,200
2018/10/26 2,500 2,527 2,459 2,478 174,400
2018/10/25 2,600 2,616 2,520 2,525 188,000
2018/10/24 2,645 2,696 2,626 2,681 197,900
2018/10/23 2,630 2,632 2,588 2,623 205,100
2018/10/22 2,650 2,684 2,618 2,663 273,500
2018/10/19 2,618 2,644 2,594 2,635 188,300
2018/10/18 2,614 2,637 2,594 2,607 158,300
2018/10/17 2,535 2,619 2,526 2,589 256,600
2018/10/16 2,619 2,646 2,530 2,562 433,100
2018/10/15 2,477 2,650 2,473 2,646 781,800
2018/10/12 2,439 2,530 2,416 2,497 870,200
2018/10/11 2,150 2,214 2,148 2,162 251,300
2018/10/10 2,224 2,268 2,223 2,238 140,700
2018/10/09 2,211 2,229 2,189 2,203 216,600
2018/10/05 2,239 2,285 2,237 2,265 217,500
2018/10/04 2,281 2,283 2,204 2,227 126,400
2018/10/03 2,313 2,327 2,254 2,255 71,600
2018/10/02 2,312 2,339 2,298 2,307 120,300
2018/10/01 2,315 2,357 2,311 2,330 124,600
2018/09/28 2,350 2,397 2,342 2,346 173,000
2018/09/27 2,396 2,442 2,370 2,371 180,500
2018/09/26 2,388 2,408 2,370 2,406 137,300
2018/09/25 2,390 2,413 2,375 2,407 177,300
2018/09/21 2,326 2,415 2,305 2,390 292,500
2018/09/20 2,283 2,288 2,257 2,276 127,200
2018/09/19 2,211 2,272 2,191 2,257 141,200
2018/09/18 2,128 2,170 2,104 2,162 112,400
2018/09/14 2,095 2,126 2,080 2,121 185,100
2018/09/13 2,074 2,120 2,066 2,086 143,000
2018/09/12 2,137 2,157 2,052 2,073 252,200
2018/09/11 2,151 2,157 2,084 2,117 206,300
2018/09/10 2,149 2,167 2,142 2,163 105,000
2018/09/07 2,151 2,177 2,141 2,161 79,500
2018/09/06 2,180 2,187 2,148 2,160 70,300
2018/09/05 2,198 2,208 2,182 2,191 56,500
2018/09/04 2,176 2,216 2,162 2,197 69,500
2018/09/03 2,214 2,217 2,172 2,176 58,100
2018/08/31 2,175 2,239 2,172 2,221 92,700
2018/08/30 2,218 2,225 2,182 2,192 66,400
2018/08/29 2,209 2,237 2,195 2,209 70,600
2018/08/28 2,255 2,255 2,198 2,199 80,900
2018/08/27 2,220 2,226 2,201 2,216 54,500
2018/08/24 2,199 2,217 2,176 2,207 51,700
2018/08/23 2,168 2,180 2,163 2,172 44,200
2018/08/22 2,131 2,156 2,128 2,150 97,300
2018/08/21 2,136 2,145 2,120 2,123 67,800
2018/08/20 2,181 2,193 2,134 2,141 69,600
2018/08/17 2,165 2,201 2,161 2,186 52,900
2018/08/16 2,218 2,219 2,167 2,172 83,600
2018/08/15 2,252 2,261 2,226 2,230 63,500
2018/08/14 2,210 2,272 2,176 2,269 105,300
2018/08/13 2,284 2,287 2,211 2,220 77,000
2018/08/10 2,283 2,296 2,263 2,282 75,800
2018/08/09 2,322 2,322 2,278 2,290 60,200
2018/08/08 2,309 2,327 2,295 2,298 58,400
2018/08/07 2,304 2,310 2,288 2,310 55,600
2018/08/06 2,314 2,331 2,295 2,300 67,700
2018/08/03 2,328 2,329 2,299 2,304 101,900
2018/08/02 2,367 2,401 2,349 2,351 95,500
2018/08/01 2,383 2,394 2,353 2,361 89,200
2018/07/31 2,368 2,401 2,352 2,381 78,000
2018/07/30 2,409 2,458 2,398 2,406 102,200
2018/07/27 2,442 2,442 2,392 2,413 85,000
2018/07/26 2,450 2,465 2,424 2,444 64,700
2018/07/25 2,393 2,427 2,370 2,418 101,500
2018/07/24 2,398 2,407 2,374 2,393 92,900
2018/07/23 2,347 2,390 2,337 2,385 66,800
2018/07/20 2,357 2,372 2,341 2,364 50,000
2018/07/19 2,374 2,389 2,353 2,357 72,400
2018/07/18 2,394 2,417 2,368 2,370 75,200
2018/07/17 2,310 2,437 2,305 2,397 251,300
2018/07/13 2,360 2,360 2,310 2,318 120,500
2018/07/12 2,299 2,362 2,294 2,349 201,300
2018/07/11 2,222 2,276 2,221 2,267 147,200
2018/07/10 2,315 2,315 2,224 2,224 202,000
2018/07/09 2,220 2,318 2,178 2,317 340,400
2018/07/06 2,101 2,206 2,036 2,197 877,600
2018/07/05 2,319 2,358 2,283 2,294 109,000
2018/07/04 2,315 2,348 2,308 2,332 86,900
2018/07/03 2,364 2,392 2,302 2,319 151,200
2018/07/02 2,444 2,444 2,367 2,371 85,400
2018/06/29 2,463 2,469 2,436 2,447 74,500
2018/06/28 2,451 2,471 2,439 2,467 66,800
2018/06/27 2,433 2,472 2,421 2,460 51,600
2018/06/26 2,425 2,442 2,397 2,438 81,800
2018/06/25 2,495 2,495 2,447 2,451 65,300
2018/06/22 2,457 2,495 2,457 2,484 72,700
2018/06/21 2,457 2,503 2,457 2,489 99,000
2018/06/20 2,420 2,468 2,398 2,462 89,600
2018/06/19 2,480 2,481 2,415 2,417 78,600
2018/06/18 2,488 2,501 2,468 2,485 76,700
2018/06/15 2,526 2,526 2,480 2,494 130,800
2018/06/14 2,508 2,532 2,470 2,515 128,200
2018/06/13 2,481 2,534 2,481 2,515 224,400
2018/06/12 2,406 2,470 2,396 2,469 186,300
2018/06/11 2,332 2,398 2,332 2,392 157,600
2018/06/08 2,339 2,344 2,326 2,327 123,100
2018/06/07 2,336 2,336 2,314 2,331 78,700
2018/06/06 2,332 2,345 2,311 2,336 96,000
2018/06/05 2,307 2,340 2,295 2,337 92,700
2018/06/04 2,300 2,321 2,297 2,313 114,000
2018/06/01 2,311 2,311 2,248 2,277 253,300
2018/05/31 2,323 2,358 2,317 2,349 205,600
2018/05/30 2,280 2,309 2,280 2,306 91,700
2018/05/29 2,314 2,318 2,285 2,314 69,800
2018/05/28 2,309 2,322 2,292 2,321 146,000
2018/05/25 2,285 2,300 2,259 2,295 136,400
2018/05/24 2,239 2,283 2,238 2,281 224,300
2018/05/23 2,205 2,229 2,205 2,226 94,700
2018/05/22 2,214 2,214 2,197 2,202 64,900
2018/05/21 2,208 2,223 2,195 2,203 71,100
2018/05/18 2,222 2,241 2,199 2,203 56,700
2018/05/17 2,250 2,254 2,200 2,215 101,700
2018/05/16 2,235 2,244 2,221 2,221 103,000
2018/05/15 2,234 2,250 2,219 2,229 119,600
2018/05/14 2,210 2,239 2,210 2,235 94,500
2018/05/11 2,200 2,213 2,195 2,210 96,700
2018/05/10 2,209 2,227 2,191 2,203 140,100
2018/05/09 2,225 2,228 2,192 2,203 95,400
2018/05/08 2,210 2,231 2,197 2,204 117,000
2018/05/07 2,222 2,239 2,210 2,217 123,700
2018/05/02 2,240 2,240 2,199 2,213 147,600
2018/05/01 2,181 2,231 2,180 2,225 122,000
2018/04/27 2,206 2,221 2,174 2,202 229,300
2018/04/26 2,251 2,251 2,188 2,206 204,700
2018/04/25 2,264 2,276 2,241 2,249 199,700
2018/04/24 2,309 2,321 2,247 2,269 196,700
2018/04/23 2,313 2,326 2,299 2,301 153,600
2018/04/20 2,305 2,329 2,291 2,297 163,600
2018/04/19 2,280 2,315 2,258 2,300 198,200
2018/04/18 2,198 2,256 2,198 2,246 194,900
2018/04/17 2,250 2,254 2,142 2,217 380,300
2018/04/16 2,279 2,345 2,271 2,297 326,100
2018/04/13 2,358 2,401 2,232 2,266 490,800
2018/04/12 2,275 2,332 2,260 2,308 215,000
2018/04/11 2,284 2,284 2,231 2,243 111,700
2018/04/10 2,256 2,283 2,233 2,261 115,500
2018/04/09 2,262 2,280 2,249 2,264 105,700
2018/04/06 2,252 2,305 2,239 2,286 131,300
2018/04/05 2,255 2,289 2,245 2,265 176,000
2018/04/04 2,273 2,289 2,248 2,261 147,200
2018/04/03 2,241 2,309 2,233 2,291 91,100
2018/04/02 2,299 2,315 2,277 2,291 51,800
2018/03/30 2,264 2,302 2,252 2,300 102,700
2018/03/29 2,242 2,257 2,209 2,256 150,400
2018/03/28 2,219 2,250 2,200 2,220 115,800
2018/03/27 2,162 2,232 2,161 2,226 178,800
2018/03/26 2,095 2,144 2,083 2,144 157,600
2018/03/23 2,172 2,206 2,143 2,148 84,200
2018/03/22 2,251 2,261 2,228 2,250 81,200
2018/03/20 2,200 2,257 2,188 2,253 120,600
2018/03/19 2,265 2,272 2,197 2,215 118,900
2018/03/16 2,310 2,359 2,272 2,284 251,600
2018/03/15 2,272 2,283 2,245 2,278 111,600
2018/03/14 2,235 2,297 2,235 2,275 156,600
2018/03/13 2,213 2,247 2,213 2,247 136,200
2018/03/12 2,198 2,198 2,157 2,187 83,700
2018/03/09 2,178 2,212 2,127 2,148 424,400
2018/03/08 2,162 2,168 2,125 2,138 86,200
2018/03/07 2,111 2,160 2,106 2,144 119,700
2018/03/06 2,082 2,131 2,074 2,116 103,300
2018/03/05 2,060 2,079 2,040 2,049 119,700
2018/03/02 2,035 2,081 2,035 2,073 124,500
2018/03/01 2,140 2,162 2,092 2,095 137,400
2018/02/28 2,129 2,162 2,128 2,140 130,200
2018/02/27 2,162 2,162 2,120 2,130 114,400
2018/02/26 2,120 2,157 2,115 2,144 110,300
2018/02/23 2,155 2,168 2,140 2,167 186,200
2018/02/22 2,160 2,172 2,148 2,156 108,700
2018/02/21 2,174 2,190 2,156 2,171 170,000
2018/02/20 2,200 2,203 2,159 2,174 198,500
2018/02/19 2,150 2,187 2,137 2,186 152,700
2018/02/16 2,089 2,129 2,084 2,112 187,400
2018/02/15 2,111 2,122 2,078 2,108 171,300
2018/02/14 2,130 2,131 2,068 2,090 193,900
2018/02/13 2,214 2,231 2,128 2,133 219,700
2018/02/09 2,167 2,185 2,151 2,183 189,300
2018/02/08 2,250 2,273 2,237 2,246 114,100
2018/02/07 2,325 2,339 2,255 2,257 184,800
2018/02/06 2,334 2,346 2,199 2,234 309,900
2018/02/05 2,453 2,478 2,412 2,417 159,100
2018/02/02 2,490 2,498 2,467 2,492 131,600
2018/02/01 2,475 2,555 2,457 2,517 199,000
2018/01/31 2,490 2,521 2,466 2,466 296,200
2018/01/30 2,525 2,543 2,487 2,508 389,000
2018/01/29 2,480 2,503 2,479 2,483 119,600
2018/01/26 2,445 2,487 2,424 2,475 181,300
2018/01/25 2,450 2,450 2,417 2,431 99,200
2018/01/24 2,435 2,465 2,418 2,447 137,400
2018/01/23 2,405 2,424 2,390 2,424 161,800
2018/01/22 2,398 2,402 2,361 2,381 105,000
2018/01/19 2,372 2,411 2,372 2,386 148,900
2018/01/18 2,440 2,446 2,372 2,372 267,500
2018/01/17 2,400 2,453 2,400 2,421 275,800
2018/01/16 2,375 2,418 2,373 2,390 292,100
2018/01/15 2,375 2,387 2,345 2,357 348,800
2018/01/12 2,341 2,438 2,320 2,379 815,300
2018/01/11 2,538 2,565 2,531 2,541 154,000
2018/01/10 2,576 2,589 2,558 2,562 90,400
2018/01/09 2,615 2,615 2,571 2,581 76,000
2018/01/05 2,580 2,610 2,577 2,602 122,400
2018/01/04 2,571 2,599 2,557 2,593 88,300

このページの先頭へ