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
2012/12/28 2,093 2,093 2,055 2,060 7,200
2012/12/27 2,100 2,112 2,079 2,088 11,400
2012/12/26 2,100 2,105 2,080 2,103 8,000
2012/12/25 2,100 2,109 2,061 2,063 19,400
2012/12/21 2,100 2,100 2,065 2,083 25,100
2012/12/20 2,079 2,086 2,042 2,081 20,000
2012/12/19 1,988 2,049 1,982 2,049 42,800
2012/12/18 1,988 2,000 1,961 1,988 19,000
2012/12/17 1,974 2,000 1,974 1,977 13,000
2012/12/14 1,946 1,982 1,945 1,979 19,800
2012/12/13 1,964 1,986 1,963 1,972 22,600
2012/12/12 1,952 1,963 1,925 1,954 19,900
2012/12/11 1,960 1,962 1,935 1,962 15,200
2012/12/10 1,936 1,969 1,905 1,954 30,600
2012/12/07 1,888 1,898 1,887 1,896 22,000
2012/12/06 1,882 1,884 1,880 1,884 11,200
2012/12/05 1,884 1,884 1,872 1,882 8,400
2012/12/04 1,886 1,886 1,880 1,882 8,600
2012/12/03 1,875 1,889 1,875 1,878 12,400
2012/11/30 1,866 1,876 1,861 1,865 9,000
2012/11/29 1,880 1,880 1,851 1,864 13,400
2012/11/28 1,874 1,875 1,848 1,861 8,300
2012/11/27 1,864 1,878 1,858 1,872 4,900
2012/11/26 1,852 1,878 1,831 1,864 7,100
2012/11/22 1,864 1,870 1,830 1,841 12,000
2012/11/21 1,893 1,896 1,845 1,845 7,800
2012/11/20 1,893 1,897 1,882 1,882 9,900
2012/11/19 1,872 1,902 1,872 1,887 11,700
2012/11/16 1,888 1,894 1,875 1,885 13,700
2012/11/15 1,866 1,890 1,860 1,886 8,400
2012/11/14 1,849 1,868 1,848 1,860 16,000
2012/11/13 1,790 1,828 1,783 1,823 15,700
2012/11/12 1,760 1,795 1,755 1,770 34,800
2012/11/09 1,727 1,735 1,720 1,728 7,300
2012/11/08 1,760 1,760 1,739 1,742 3,000
2012/11/07 1,769 1,769 1,753 1,759 3,900
2012/11/06 1,775 1,777 1,758 1,759 3,200
2012/11/05 1,790 1,790 1,773 1,775 2,900
2012/11/02 1,790 1,794 1,775 1,794 7,900
2012/11/01 1,793 1,793 1,765 1,774 8,900
2012/10/31 1,738 1,787 1,734 1,770 10,100
2012/10/30 1,776 1,815 1,752 1,753 20,600
2012/10/29 1,791 1,801 1,779 1,788 10,500
2012/10/26 1,793 1,797 1,763 1,770 7,200
2012/10/25 1,785 1,794 1,775 1,794 7,100
2012/10/24 1,840 1,840 1,788 1,794 10,400
2012/10/23 1,782 1,839 1,782 1,831 15,200
2012/10/22 1,758 1,771 1,752 1,762 2,500
2012/10/19 1,745 1,772 1,711 1,772 18,500
2012/10/18 1,762 1,778 1,745 1,745 11,100
2012/10/17 1,761 1,770 1,755 1,762 6,000
2012/10/16 1,770 1,779 1,751 1,761 6,400
2012/10/15 1,750 1,790 1,749 1,769 8,100
2012/10/12 1,731 1,782 1,728 1,771 12,800
2012/10/11 1,737 1,743 1,702 1,702 10,900
2012/10/10 1,786 1,786 1,731 1,731 12,100
2012/10/09 1,800 1,810 1,781 1,781 6,400
2012/10/05 1,818 1,820 1,795 1,809 8,800
2012/10/04 1,823 1,823 1,808 1,818 6,600
2012/10/03 1,839 1,840 1,817 1,823 6,300
2012/10/02 1,840 1,843 1,835 1,838 3,000
2012/10/01 1,795 1,842 1,795 1,840 10,900
2012/09/28 1,894 1,906 1,859 1,875 5,000
2012/09/27 1,863 1,899 1,852 1,882 6,100
2012/09/26 1,904 1,904 1,857 1,892 8,900
2012/09/25 1,894 1,910 1,876 1,910 5,100
2012/09/24 1,906 1,946 1,890 1,894 6,500
2012/09/21 1,881 1,923 1,881 1,920 10,400
2012/09/20 1,883 1,890 1,881 1,885 6,600
2012/09/19 1,880 1,889 1,875 1,881 4,000
2012/09/18 1,875 1,880 1,870 1,880 8,200
2012/09/14 1,880 1,882 1,870 1,875 9,200
2012/09/13 1,869 1,880 1,851 1,872 5,000
2012/09/12 1,885 1,898 1,822 1,869 6,200
2012/09/11 1,889 1,889 1,865 1,880 3,200
2012/09/10 1,880 1,894 1,845 1,894 8,900
2012/09/07 1,827 1,895 1,803 1,880 8,400
2012/09/06 1,800 1,833 1,775 1,826 13,800
2012/09/05 1,840 1,856 1,801 1,804 12,800
2012/09/04 1,870 1,871 1,810 1,850 10,900
2012/09/03 1,886 1,889 1,862 1,862 13,300
2012/08/31 1,900 1,909 1,876 1,876 6,000
2012/08/30 1,912 1,922 1,864 1,900 7,300
2012/08/29 1,949 1,950 1,935 1,944 3,800
2012/08/28 1,970 1,970 1,940 1,947 5,500
2012/08/27 1,975 1,978 1,948 1,950 7,100
2012/08/24 1,980 1,980 1,951 1,953 5,100
2012/08/23 1,959 1,987 1,959 1,979 6,500
2012/08/22 1,951 1,973 1,951 1,968 3,400
2012/08/21 1,966 1,972 1,954 1,960 5,000
2012/08/20 1,975 1,988 1,960 1,966 9,300
2012/08/17 1,991 1,991 1,967 1,985 2,200
2012/08/16 1,956 2,000 1,956 1,991 12,100
2012/08/15 1,990 2,000 1,967 1,967 6,300
2012/08/14 1,957 1,990 1,947 1,990 15,800
2012/08/13 1,912 1,960 1,911 1,960 11,100
2012/08/10 1,931 1,979 1,931 1,940 9,700
2012/08/09 1,973 1,975 1,955 1,968 8,500
2012/08/08 1,974 1,997 1,951 1,974 10,800
2012/08/07 1,966 1,980 1,963 1,974 14,300
2012/08/06 1,998 1,998 1,971 1,980 4,300
2012/08/03 1,967 1,999 1,946 1,999 7,000
2012/08/02 1,984 1,984 1,968 1,968 8,100
2012/08/01 1,959 1,998 1,959 1,998 6,500
2012/07/31 1,991 2,008 1,980 1,996 9,300
2012/07/30 2,009 2,010 1,990 2,010 4,200
2012/07/27 1,992 2,007 1,978 1,999 17,300
2012/07/26 1,997 1,997 1,986 1,992 9,700
2012/07/25 1,950 1,990 1,940 1,971 10,700
2012/07/24 1,966 1,976 1,940 1,976 7,800
2012/07/23 1,981 1,981 1,952 1,952 9,900
2012/07/20 2,002 2,002 1,941 1,979 10,700
2012/07/19 2,009 2,010 1,992 2,001 13,300
2012/07/18 2,000 2,010 1,985 2,010 16,300
2012/07/17 2,000 2,008 1,984 2,000 12,400
2012/07/13 1,990 2,010 1,971 2,000 31,900
2012/07/12 1,992 2,000 1,953 1,980 36,300
2012/07/11 1,927 1,994 1,906 1,992 33,300
2012/07/10 1,867 1,935 1,860 1,927 26,700
2012/07/09 1,850 1,874 1,850 1,855 4,300
2012/07/06 1,861 1,862 1,852 1,857 3,600
2012/07/05 1,932 1,932 1,840 1,866 17,300
2012/07/04 1,917 1,935 1,903 1,924 20,300
2012/07/03 1,889 1,904 1,842 1,903 13,100
2012/07/02 1,836 1,886 1,834 1,882 12,300
2012/06/29 1,803 1,835 1,803 1,835 5,500
2012/06/28 1,820 1,827 1,801 1,820 6,600
2012/06/27 1,808 1,840 1,808 1,822 7,400
2012/06/26 1,763 1,801 1,762 1,781 11,600
2012/06/25 1,819 1,845 1,800 1,819 11,400
2012/06/22 1,850 1,862 1,780 1,857 26,700
2012/06/21 1,914 1,920 1,846 1,857 18,400
2012/06/20 1,918 1,920 1,890 1,907 23,500
2012/06/19 1,816 1,911 1,816 1,910 75,900
2012/06/18 1,860 1,860 1,810 1,832 39,700
2012/06/15 1,771 1,863 1,770 1,860 95,600
2012/06/14 1,690 1,754 1,690 1,749 57,700
2012/06/13 1,624 1,665 1,595 1,660 10,600
2012/06/12 1,600 1,624 1,597 1,624 3,500
2012/06/11 1,627 1,627 1,605 1,605 5,700
2012/06/08 1,633 1,633 1,606 1,630 7,600
2012/06/07 1,632 1,632 1,626 1,631 2,300
2012/06/06 1,614 1,634 1,591 1,634 5,400
2012/06/05 1,619 1,619 1,572 1,616 1,800
2012/06/04 1,580 1,619 1,542 1,619 9,200
2012/06/01 1,606 1,606 1,598 1,598 2,900
2012/05/31 1,601 1,615 1,601 1,614 1,400
2012/05/30 1,632 1,633 1,625 1,626 2,600
2012/05/29 1,646 1,649 1,612 1,649 4,300
2012/05/28 1,649 1,649 1,615 1,648 1,400
2012/05/25 1,616 1,650 1,609 1,650 6,600
2012/05/24 1,594 1,618 1,593 1,618 3,400
2012/05/23 1,600 1,609 1,600 1,609 4,400
2012/05/22 1,598 1,606 1,598 1,601 4,900
2012/05/21 1,620 1,620 1,580 1,598 5,600
2012/05/18 1,621 1,630 1,575 1,611 12,100
2012/05/17 1,626 1,638 1,621 1,638 4,100
2012/05/16 1,636 1,658 1,625 1,626 7,200
2012/05/15 1,644 1,665 1,625 1,658 11,900
2012/05/14 1,676 1,676 1,632 1,664 14,400
2012/05/11 1,626 1,635 1,610 1,612 6,700
2012/05/10 1,625 1,626 1,622 1,625 900
2012/05/09 1,656 1,656 1,631 1,631 4,000
2012/05/08 1,688 1,692 1,630 1,690 7,800
2012/05/07 1,615 1,670 1,615 1,670 4,600
2012/05/02 1,656 1,657 1,651 1,653 1,700
2012/05/01 1,656 1,684 1,656 1,667 3,200
2012/04/27 1,664 1,684 1,658 1,666 5,500
2012/04/26 1,697 1,697 1,666 1,685 3,400
2012/04/25 1,692 1,695 1,686 1,689 900
2012/04/24 1,656 1,699 1,656 1,699 3,900
2012/04/23 1,705 1,705 1,676 1,681 4,900
2012/04/20 1,673 1,709 1,670 1,709 15,000
2012/04/19 1,657 1,667 1,655 1,656 2,400
2012/04/18 1,656 1,693 1,656 1,667 6,700
2012/04/17 1,678 1,678 1,651 1,655 5,300
2012/04/16 1,674 1,685 1,672 1,685 8,100
2012/04/13 1,666 1,700 1,666 1,669 6,100
2012/04/12 1,663 1,695 1,654 1,666 8,000
2012/04/11 1,650 1,685 1,650 1,666 6,400
2012/04/10 1,718 1,718 1,676 1,685 4,600
2012/04/09 1,675 1,718 1,651 1,703 24,000
2012/04/06 1,676 1,685 1,671 1,680 6,600
2012/04/05 1,636 1,679 1,615 1,679 6,800
2012/04/04 1,688 1,689 1,639 1,650 10,900
2012/04/03 1,667 1,680 1,656 1,678 12,500
2012/04/02 1,659 1,685 1,642 1,667 8,600
2012/03/30 1,655 1,669 1,626 1,630 7,200
2012/03/29 1,627 1,680 1,600 1,674 17,400
2012/03/28 1,550 1,628 1,548 1,628 14,900
2012/03/27 1,595 1,610 1,583 1,610 8,000
2012/03/26 1,599 1,610 1,581 1,581 8,600
2012/03/23 1,618 1,618 1,590 1,601 7,500
2012/03/22 1,592 1,635 1,585 1,623 8,300
2012/03/21 1,634 1,635 1,593 1,593 13,600
2012/03/19 1,572 1,608 1,571 1,604 20,800
2012/03/16 1,545 1,550 1,538 1,548 6,800
2012/03/15 1,530 1,543 1,529 1,533 6,900
2012/03/14 1,536 1,547 1,532 1,533 6,500
2012/03/13 1,527 1,534 1,527 1,534 3,400
2012/03/12 1,550 1,550 1,525 1,538 5,700
2012/03/09 1,535 1,548 1,535 1,547 9,000
2012/03/08 1,539 1,544 1,527 1,538 4,400
2012/03/07 1,520 1,539 1,515 1,539 3,100
2012/03/06 1,515 1,538 1,515 1,520 2,500
2012/03/05 1,512 1,529 1,512 1,515 700
2012/03/02 1,508 1,529 1,504 1,508 3,400
2012/03/01 1,506 1,527 1,501 1,508 3,700
2012/02/29 1,540 1,550 1,512 1,520 4,200
2012/02/28 1,503 1,538 1,491 1,538 6,300
2012/02/27 1,500 1,504 1,499 1,503 4,500
2012/02/24 1,516 1,516 1,499 1,500 5,400
2012/02/23 1,500 1,518 1,490 1,502 5,900
2012/02/22 1,497 1,504 1,490 1,500 9,500
2012/02/21 1,499 1,499 1,485 1,491 2,400
2012/02/20 1,491 1,502 1,490 1,490 5,100
2012/02/17 1,491 1,504 1,490 1,491 6,300
2012/02/16 1,490 1,504 1,490 1,496 900
2012/02/15 1,507 1,509 1,495 1,504 5,500
2012/02/14 1,492 1,507 1,477 1,507 3,300
2012/02/13 1,495 1,507 1,491 1,492 1,600
2012/02/10 1,518 1,518 1,489 1,495 4,100
2012/02/09 1,498 1,515 1,498 1,515 4,500
2012/02/08 1,478 1,498 1,478 1,498 4,500
2012/02/07 1,494 1,502 1,494 1,495 800
2012/02/06 1,489 1,502 1,486 1,500 1,500
2012/02/03 1,497 1,500 1,495 1,498 5,400
2012/02/02 1,495 1,509 1,494 1,497 2,700
2012/02/01 1,495 1,502 1,450 1,495 4,100
2012/01/31 1,509 1,515 1,502 1,514 3,200
2012/01/30 1,501 1,520 1,501 1,520 3,000
2012/01/27 1,501 1,519 1,501 1,509 2,700
2012/01/26 1,520 1,520 1,508 1,513 2,000
2012/01/25 1,500 1,511 1,500 1,508 4,500
2012/01/24 1,496 1,506 1,496 1,500 1,400
2012/01/23 1,500 1,525 1,486 1,495 7,500
2012/01/20 1,480 1,503 1,480 1,503 5,800
2012/01/19 1,482 1,498 1,459 1,466 4,500
2012/01/18 1,503 1,503 1,479 1,500 4,600
2012/01/17 1,475 1,505 1,475 1,503 2,500
2012/01/16 1,509 1,509 1,489 1,503 2,000
2012/01/13 1,481 1,549 1,447 1,509 11,400
2012/01/12 1,484 1,549 1,481 1,489 5,100
2012/01/11 1,452 1,484 1,450 1,484 7,900
2012/01/10 1,471 1,480 1,452 1,452 3,200
2012/01/06 1,484 1,490 1,472 1,472 5,900
2012/01/05 1,470 1,489 1,470 1,484 4,300
2012/01/04 1,436 1,481 1,436 1,470 5,800

このページの先頭へ