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

ナック(9788)の株価時系列情報

ナック(9788)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
2007/12/28 903 907 870 872 22,100
2007/12/27 909 910 899 903 22,800
2007/12/26 898 911 895 899 30,000
2007/12/25 885 897 880 888 23,200
2007/12/21 882 882 865 871 27,700
2007/12/20 894 894 858 862 36,700
2007/12/19 891 898 886 889 16,300
2007/12/18 882 894 880 890 23,400
2007/12/17 893 897 881 882 30,600
2007/12/14 911 912 890 906 40,700
2007/12/13 914 917 907 912 38,500
2007/12/12 906 913 904 913 28,400
2007/12/11 910 916 903 906 29,400
2007/12/10 917 917 905 908 38,600
2007/12/07 883 900 876 890 46,700
2007/12/06 881 888 865 875 35,800
2007/12/05 880 889 864 875 41,400
2007/12/04 867 870 860 860 26,500
2007/12/03 885 885 860 873 19,200
2007/11/30 846 856 845 856 16,400
2007/11/29 845 857 844 844 33,800
2007/11/28 861 861 843 848 28,800
2007/11/27 850 871 845 859 16,000
2007/11/26 864 879 855 860 18,300
2007/11/22 825 848 825 846 25,500
2007/11/21 850 874 830 831 38,300
2007/11/20 795 825 795 820 82,700
2007/11/19 915 915 885 885 53,700
2007/11/16 1,022 1,022 983 985 33,400
2007/11/15 1,055 1,055 1,020 1,039 30,300
2007/11/14 1,059 1,080 1,049 1,066 27,400
2007/11/13 1,052 1,058 1,022 1,054 15,300
2007/11/12 1,040 1,062 1,040 1,051 16,500
2007/11/09 1,053 1,067 1,053 1,055 10,700
2007/11/08 1,083 1,083 1,040 1,053 9,700
2007/11/07 1,108 1,124 1,086 1,086 9,100
2007/11/06 1,080 1,105 1,080 1,102 5,400
2007/11/05 1,100 1,108 1,080 1,091 17,500
2007/11/02 1,134 1,149 1,107 1,125 11,700
2007/11/01 1,130 1,153 1,120 1,144 9,200
2007/10/31 1,090 1,119 1,080 1,119 14,100
2007/10/30 1,119 1,120 1,094 1,110 20,600
2007/10/29 1,127 1,131 1,120 1,125 11,800
2007/10/26 1,105 1,120 1,103 1,119 6,100
2007/10/25 1,130 1,130 1,102 1,122 21,300
2007/10/24 1,170 1,170 1,132 1,143 12,600
2007/10/23 1,170 1,170 1,153 1,153 8,200
2007/10/22 1,161 1,182 1,155 1,161 10,300
2007/10/19 1,170 1,196 1,170 1,195 17,500
2007/10/18 1,200 1,213 1,189 1,197 6,900
2007/10/17 1,230 1,239 1,205 1,213 5,900
2007/10/16 1,248 1,248 1,210 1,218 6,600
2007/10/15 1,240 1,248 1,237 1,248 7,700
2007/10/12 1,232 1,250 1,226 1,240 13,800
2007/10/11 1,223 1,230 1,211 1,230 11,900
2007/10/10 1,225 1,240 1,204 1,215 8,800
2007/10/09 1,212 1,240 1,192 1,221 8,900
2007/10/05 1,211 1,217 1,203 1,215 6,500
2007/10/04 1,207 1,211 1,192 1,211 9,600
2007/10/03 1,234 1,234 1,204 1,215 15,400
2007/10/02 1,200 1,242 1,199 1,226 15,100
2007/10/01 1,190 1,213 1,190 1,204 17,300
2007/09/28 1,200 1,200 1,188 1,193 5,600
2007/09/27 1,188 1,200 1,185 1,200 10,800
2007/09/26 1,200 1,200 1,171 1,177 18,200
2007/09/25 1,198 1,198 1,180 1,195 4,800
2007/09/21 1,197 1,200 1,187 1,189 6,500
2007/09/20 1,195 1,197 1,181 1,197 14,000
2007/09/19 1,158 1,190 1,155 1,180 5,200
2007/09/18 1,156 1,167 1,152 1,152 8,300
2007/09/14 1,150 1,158 1,150 1,152 15,200
2007/09/13 1,152 1,180 1,152 1,155 11,400
2007/09/12 1,190 1,190 1,170 1,170 7,800
2007/09/11 1,175 1,195 1,175 1,190 11,800
2007/09/10 1,201 1,201 1,175 1,192 7,700
2007/09/07 1,199 1,213 1,199 1,204 7,700
2007/09/06 1,200 1,204 1,190 1,199 13,600
2007/09/05 1,220 1,220 1,202 1,204 9,700
2007/09/04 1,218 1,218 1,194 1,202 8,400
2007/09/03 1,224 1,224 1,187 1,208 14,200
2007/08/31 1,181 1,194 1,172 1,194 9,800
2007/08/30 1,201 1,201 1,174 1,175 6,100
2007/08/29 1,190 1,197 1,185 1,195 8,200
2007/08/28 1,197 1,201 1,189 1,192 7,100
2007/08/27 1,220 1,230 1,181 1,197 9,300
2007/08/24 1,212 1,212 1,188 1,189 10,200
2007/08/23 1,195 1,239 1,195 1,213 21,100
2007/08/22 1,181 1,205 1,181 1,194 5,400
2007/08/21 1,155 1,188 1,155 1,186 9,900
2007/08/20 1,130 1,160 1,125 1,140 14,100
2007/08/17 1,172 1,172 1,125 1,125 18,200
2007/08/16 1,175 1,180 1,151 1,172 13,800
2007/08/15 1,200 1,220 1,187 1,187 18,400
2007/08/14 1,201 1,217 1,197 1,209 15,400
2007/08/13 1,135 1,220 1,135 1,182 18,200
2007/08/10 1,100 1,165 1,100 1,135 40,900
2007/08/09 1,200 1,219 1,100 1,171 86,300
2007/08/08 1,292 1,294 1,232 1,239 47,800
2007/08/07 1,327 1,327 1,292 1,301 16,800
2007/08/06 1,297 1,324 1,286 1,314 17,100
2007/08/03 1,319 1,320 1,301 1,318 11,800
2007/08/02 1,300 1,314 1,300 1,309 13,100
2007/08/01 1,314 1,314 1,296 1,299 17,300
2007/07/31 1,289 1,304 1,280 1,302 17,300
2007/07/30 1,250 1,272 1,250 1,271 13,100
2007/07/27 1,280 1,280 1,251 1,262 26,900
2007/07/26 1,314 1,314 1,291 1,291 25,500
2007/07/25 1,305 1,319 1,302 1,309 12,500
2007/07/24 1,322 1,322 1,307 1,315 8,700
2007/07/23 1,310 1,320 1,303 1,303 21,800
2007/07/20 1,340 1,340 1,315 1,320 16,400
2007/07/19 1,311 1,337 1,311 1,333 23,700
2007/07/18 1,308 1,339 1,305 1,327 31,500
2007/07/17 1,314 1,314 1,303 1,307 11,800
2007/07/13 1,310 1,315 1,301 1,303 11,000
2007/07/12 1,316 1,317 1,300 1,308 20,300
2007/07/11 1,328 1,329 1,316 1,319 20,600
2007/07/10 1,328 1,332 1,326 1,330 11,600
2007/07/09 1,322 1,339 1,322 1,332 11,200
2007/07/06 1,345 1,345 1,322 1,331 19,700
2007/07/05 1,341 1,348 1,341 1,345 18,900
2007/07/04 1,345 1,349 1,340 1,341 29,800
2007/07/03 1,342 1,345 1,334 1,340 14,900
2007/07/02 1,319 1,335 1,309 1,334 36,700
2007/06/29 1,297 1,305 1,292 1,299 20,200
2007/06/28 1,293 1,300 1,287 1,291 57,800
2007/06/27 1,300 1,305 1,295 1,300 45,700
2007/06/26 1,312 1,317 1,307 1,314 16,800
2007/06/25 1,303 1,315 1,300 1,312 23,500
2007/06/22 1,308 1,313 1,300 1,303 21,200
2007/06/21 1,316 1,316 1,301 1,307 30,000
2007/06/20 1,317 1,331 1,310 1,316 42,100
2007/06/19 1,300 1,339 1,299 1,335 47,900
2007/06/18 1,288 1,308 1,288 1,305 39,700
2007/06/15 1,311 1,313 1,282 1,292 40,200
2007/06/14 1,300 1,317 1,285 1,313 53,000
2007/06/13 1,311 1,320 1,300 1,304 51,100
2007/06/12 1,319 1,336 1,315 1,322 29,700
2007/06/11 1,317 1,330 1,315 1,322 44,400
2007/06/08 1,311 1,339 1,305 1,334 44,200
2007/06/07 1,356 1,369 1,349 1,351 47,400
2007/06/06 1,388 1,388 1,374 1,376 43,100
2007/06/05 1,371 1,382 1,360 1,368 42,400
2007/06/04 1,345 1,371 1,341 1,363 50,900
2007/06/01 1,326 1,336 1,319 1,334 46,000
2007/05/31 1,320 1,329 1,317 1,326 53,600
2007/05/30 1,325 1,336 1,325 1,336 38,000
2007/05/29 1,335 1,335 1,311 1,326 82,200
2007/05/28 1,379 1,386 1,343 1,358 52,100
2007/05/25 1,400 1,400 1,370 1,378 66,800
2007/05/24 1,390 1,419 1,389 1,413 93,300
2007/05/23 1,483 1,485 1,385 1,401 202,200
2007/05/22 1,532 1,573 1,530 1,573 14,900
2007/05/21 1,529 1,576 1,529 1,557 20,700
2007/05/18 1,527 1,548 1,515 1,522 23,900
2007/05/17 1,595 1,597 1,563 1,564 13,400
2007/05/16 1,600 1,603 1,581 1,597 24,300
2007/05/15 1,608 1,627 1,600 1,604 33,500
2007/05/14 1,608 1,625 1,601 1,608 25,600
2007/05/11 1,618 1,627 1,600 1,616 22,200
2007/05/10 1,605 1,643 1,605 1,633 52,300
2007/05/09 1,600 1,612 1,597 1,605 24,700
2007/05/08 1,641 1,641 1,611 1,612 34,400
2007/05/07 1,642 1,647 1,625 1,644 36,900
2007/05/02 1,588 1,618 1,587 1,612 45,600
2007/05/01 1,586 1,586 1,571 1,577 25,800
2007/04/27 1,550 1,574 1,550 1,565 30,200
2007/04/26 1,537 1,565 1,530 1,555 45,500
2007/04/25 1,508 1,571 1,500 1,567 78,600
2007/04/24 1,460 1,519 1,457 1,510 107,100
2007/04/23 1,576 1,590 1,502 1,525 175,300
2007/04/20 1,650 1,667 1,536 1,568 242,400
2007/04/19 1,770 1,770 1,721 1,725 36,400
2007/04/18 1,773 1,778 1,750 1,769 31,400
2007/04/17 1,785 1,789 1,776 1,776 26,000
2007/04/16 1,795 1,809 1,785 1,785 17,300
2007/04/13 1,830 1,831 1,792 1,795 30,500
2007/04/12 1,845 1,845 1,826 1,831 15,400
2007/04/11 1,858 1,859 1,844 1,847 17,300
2007/04/10 1,847 1,856 1,831 1,853 22,300
2007/04/09 1,866 1,870 1,840 1,845 37,000
2007/04/06 1,890 1,892 1,866 1,871 14,100
2007/04/05 1,895 1,898 1,876 1,885 30,600
2007/04/04 1,899 1,918 1,893 1,898 8,400
2007/04/03 1,910 1,915 1,875 1,880 32,600
2007/04/02 1,947 1,947 1,904 1,906 17,000
2007/03/30 1,930 1,948 1,930 1,946 11,400
2007/03/29 1,928 1,933 1,903 1,926 5,300
2007/03/28 1,931 1,943 1,920 1,928 19,600
2007/03/27 1,959 1,965 1,929 1,946 9,300
2007/03/26 1,995 1,995 1,988 1,990 18,400
2007/03/23 1,997 1,997 1,986 1,995 12,700
2007/03/22 1,993 1,999 1,990 1,990 10,100
2007/03/20 1,983 1,995 1,983 1,990 9,000
2007/03/19 1,958 1,977 1,955 1,971 11,000
2007/03/16 1,998 1,999 1,958 1,971 21,200
2007/03/15 1,975 2,000 1,975 1,981 12,500
2007/03/14 2,020 2,020 1,973 1,974 25,300
2007/03/13 2,025 2,035 2,020 2,030 21,500
2007/03/12 2,015 2,025 2,015 2,020 8,900
2007/03/09 2,025 2,035 2,005 2,010 31,200
2007/03/08 1,960 1,977 1,958 1,977 14,400
2007/03/07 1,984 1,998 1,957 1,965 16,600
2007/03/06 1,955 1,979 1,955 1,979 26,000
2007/03/05 1,994 2,005 1,971 1,983 54,600
2007/03/02 1,990 2,005 1,972 1,994 27,800
2007/03/01 1,960 2,025 1,957 1,990 33,100
2007/02/28 1,972 1,998 1,932 1,990 53,300
2007/02/27 2,010 2,035 1,983 2,015 56,200
2007/02/26 1,975 1,999 1,971 1,979 30,600
2007/02/23 1,944 1,970 1,943 1,968 31,600
2007/02/22 1,930 1,943 1,930 1,941 23,300
2007/02/21 1,943 1,947 1,924 1,932 26,300
2007/02/20 1,938 1,940 1,935 1,937 15,900
2007/02/19 1,929 1,936 1,925 1,929 24,600
2007/02/16 1,940 1,952 1,925 1,926 32,300
2007/02/15 1,923 1,947 1,922 1,936 41,700
2007/02/14 1,927 1,938 1,920 1,922 20,400
2007/02/13 1,931 1,945 1,920 1,926 30,800
2007/02/09 1,930 1,942 1,920 1,930 13,800
2007/02/08 1,940 1,960 1,930 1,933 13,500
2007/02/07 1,949 1,960 1,938 1,947 40,400
2007/02/06 1,902 1,920 1,902 1,920 18,600
2007/02/05 1,919 1,920 1,902 1,904 20,700
2007/02/02 1,936 1,936 1,910 1,919 24,400
2007/02/01 1,903 1,928 1,903 1,926 21,600
2007/01/31 1,900 1,908 1,891 1,902 43,500
2007/01/30 1,920 1,920 1,899 1,899 65,100
2007/01/29 1,927 1,937 1,915 1,924 49,900
2007/01/26 1,934 1,944 1,918 1,927 33,400
2007/01/25 1,965 1,965 1,934 1,934 38,800
2007/01/24 1,948 1,970 1,945 1,948 38,600
2007/01/23 1,953 1,960 1,939 1,949 34,800
2007/01/22 1,940 1,953 1,931 1,952 31,700
2007/01/19 1,944 1,947 1,932 1,939 20,200
2007/01/18 1,925 1,942 1,925 1,937 27,300
2007/01/17 1,925 1,932 1,918 1,925 21,500
2007/01/16 1,926 1,930 1,920 1,925 21,600
2007/01/15 1,914 1,927 1,910 1,924 33,300
2007/01/12 1,917 1,930 1,906 1,916 30,200
2007/01/11 1,922 1,931 1,912 1,918 27,300
2007/01/10 1,967 1,967 1,940 1,946 21,200
2007/01/09 1,913 1,940 1,913 1,937 26,600
2007/01/05 1,920 1,920 1,885 1,898 27,000
2007/01/04 1,913 1,928 1,890 1,893 21,900

このページの先頭へ