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
2017/12/29 976 976 966 970 16,600
2017/12/28 973 980 973 973 19,400
2017/12/27 973 977 965 973 15,800
2017/12/26 983 983 973 973 27,600
2017/12/25 985 986 981 983 24,200
2017/12/22 983 986 981 981 31,400
2017/12/21 980 983 976 982 30,400
2017/12/20 972 980 971 976 29,000
2017/12/19 968 974 968 969 59,000
2017/12/18 973 975 967 967 26,500
2017/12/15 972 978 966 968 45,300
2017/12/14 969 974 968 972 46,600
2017/12/13 969 969 964 968 19,600
2017/12/12 970 970 959 961 35,100
2017/12/11 965 970 962 970 19,700
2017/12/08 949 969 949 965 74,400
2017/12/07 945 961 943 957 65,300
2017/12/06 941 944 936 940 54,900
2017/12/05 941 945 937 937 52,800
2017/12/04 948 951 939 942 57,600
2017/12/01 940 949 939 948 68,800
2017/11/30 928 934 926 932 41,300
2017/11/29 922 924 920 924 63,200
2017/11/28 921 924 918 920 75,400
2017/11/27 925 927 918 921 79,600
2017/11/24 925 925 919 921 84,700
2017/11/22 930 930 923 925 56,800
2017/11/21 924 927 921 926 46,900
2017/11/20 929 931 920 922 65,200
2017/11/17 935 937 928 929 60,400
2017/11/16 946 949 935 937 44,800
2017/11/15 964 964 946 949 57,400
2017/11/14 963 967 959 963 23,100
2017/11/13 970 971 960 962 31,000
2017/11/10 970 982 970 977 22,100
2017/11/09 986 988 968 970 54,900
2017/11/08 973 987 970 986 39,200
2017/11/07 967 971 965 970 22,900
2017/11/06 977 977 965 965 51,500
2017/11/02 974 975 968 973 37,900
2017/11/01 971 975 965 974 45,000
2017/10/31 961 969 961 966 40,800
2017/10/30 971 973 964 970 49,200
2017/10/27 964 972 964 966 30,400
2017/10/26 967 970 963 966 26,800
2017/10/25 979 979 960 963 50,300
2017/10/24 970 972 965 970 40,300
2017/10/23 979 979 964 967 38,800
2017/10/20 970 979 965 970 53,000
2017/10/19 980 980 966 968 34,200
2017/10/18 985 988 980 982 25,200
2017/10/17 989 990 982 987 36,500
2017/10/16 990 994 986 988 33,600
2017/10/13 990 991 981 988 67,500
2017/10/12 976 986 972 984 44,300
2017/10/11 980 989 974 979 84,900
2017/10/10 972 980 967 979 36,400
2017/10/06 957 971 957 966 39,500
2017/10/05 967 970 964 969 19,700
2017/10/04 975 975 957 964 40,900
2017/10/03 982 982 972 973 38,500
2017/10/02 984 984 976 978 42,200
2017/09/29 972 982 968 980 40,600
2017/09/28 984 984 971 974 57,400
2017/09/27 960 979 960 977 68,600
2017/09/26 976 977 970 977 75,100
2017/09/25 974 979 970 978 48,200
2017/09/22 970 974 960 969 47,600
2017/09/21 974 974 966 970 35,800
2017/09/20 961 970 959 964 29,900
2017/09/19 970 970 959 959 72,200
2017/09/15 948 963 941 957 58,600
2017/09/14 947 956 931 941 73,600
2017/09/13 949 949 944 946 26,300
2017/09/12 938 947 936 946 36,800
2017/09/11 933 943 929 930 48,800
2017/09/08 936 939 932 933 41,200
2017/09/07 945 945 933 939 32,000
2017/09/06 930 942 925 936 48,700
2017/09/05 949 950 930 931 42,900
2017/09/04 956 956 942 947 48,200
2017/09/01 960 960 953 956 30,200
2017/08/31 958 959 952 958 20,100
2017/08/30 959 962 951 955 28,300
2017/08/29 947 954 943 953 20,200
2017/08/28 960 962 948 953 41,900
2017/08/25 969 969 956 959 18,600
2017/08/24 959 965 955 962 20,500
2017/08/23 971 971 955 957 29,700
2017/08/22 967 970 958 960 20,600
2017/08/21 967 967 958 961 23,500
2017/08/18 965 965 957 958 44,600
2017/08/17 965 970 960 968 32,300
2017/08/16 961 969 957 959 60,300
2017/08/15 973 973 966 966 43,400
2017/08/14 976 979 959 962 55,300
2017/08/10 982 996 977 979 59,900
2017/08/09 1,006 1,011 981 984 86,000
2017/08/08 1,008 1,016 1,008 1,016 49,300
2017/08/07 1,006 1,010 1,003 1,007 33,700
2017/08/04 1,013 1,013 1,003 1,009 33,900
2017/08/03 1,000 1,017 997 1,013 66,000
2017/08/02 1,008 1,008 996 996 31,100
2017/08/01 998 1,012 998 1,005 45,800
2017/07/31 1,001 1,001 993 994 37,800
2017/07/28 1,014 1,014 997 1,001 38,700
2017/07/27 1,006 1,015 1,000 1,011 49,100
2017/07/26 1,009 1,009 998 1,002 29,700
2017/07/25 1,001 1,003 998 1,002 45,400
2017/07/24 996 1,003 992 1,001 40,500
2017/07/21 1,000 1,001 993 996 41,200
2017/07/20 997 1,000 990 1,000 37,600
2017/07/19 993 997 987 988 40,200
2017/07/18 988 999 985 997 59,600
2017/07/14 990 995 988 988 33,800
2017/07/13 996 997 985 988 53,000
2017/07/12 1,000 1,000 995 996 22,400
2017/07/11 1,002 1,008 998 1,000 33,100
2017/07/10 1,007 1,008 1,000 1,000 30,800
2017/07/07 1,011 1,012 1,004 1,007 42,000
2017/07/06 1,012 1,015 1,007 1,011 17,300
2017/07/05 1,013 1,016 1,000 1,012 48,000
2017/07/04 1,010 1,018 1,006 1,012 67,900
2017/07/03 1,000 1,009 998 1,005 32,500
2017/06/30 990 1,003 986 1,002 27,300
2017/06/29 997 1,006 997 1,003 31,100
2017/06/28 990 1,001 990 998 26,300
2017/06/27 989 999 981 998 19,200
2017/06/26 975 987 973 986 15,300
2017/06/23 970 971 966 970 15,100
2017/06/22 972 974 967 970 17,300
2017/06/21 972 976 966 966 12,100
2017/06/20 982 982 964 971 20,500
2017/06/19 971 979 969 973 16,200
2017/06/16 977 981 964 964 46,900
2017/06/15 968 1,000 960 977 68,400
2017/06/14 977 978 966 966 13,000
2017/06/13 973 981 973 977 14,000
2017/06/12 975 982 975 977 6,500
2017/06/09 979 989 977 984 17,100
2017/06/08 989 989 979 979 6,700
2017/06/07 982 990 980 982 14,300
2017/06/06 995 996 988 988 9,400
2017/06/05 1,002 1,002 996 999 18,100
2017/06/02 999 1,004 997 1,002 42,900
2017/06/01 999 999 994 997 32,900
2017/05/31 978 998 978 991 39,000
2017/05/30 975 981 969 979 11,700
2017/05/29 970 985 970 979 17,000
2017/05/26 985 985 971 971 7,000
2017/05/25 976 985 976 981 10,100
2017/05/24 981 985 978 983 10,300
2017/05/23 978 980 973 979 9,900
2017/05/22 986 986 980 980 8,700
2017/05/19 978 979 970 978 29,500
2017/05/18 976 985 976 979 13,800
2017/05/17 985 994 984 991 30,800
2017/05/16 993 996 987 996 32,900
2017/05/15 983 994 977 993 39,600
2017/05/12 973 978 973 976 10,100
2017/05/11 976 978 974 976 9,200
2017/05/10 971 978 971 976 9,400
2017/05/09 978 978 970 975 12,200
2017/05/08 963 981 963 978 27,300
2017/05/02 957 970 956 963 24,900
2017/05/01 941 953 941 951 20,400
2017/04/28 950 955 949 950 14,300
2017/04/27 956 956 943 950 21,900
2017/04/26 940 948 938 947 19,700
2017/04/25 930 932 924 929 18,400
2017/04/24 925 927 919 925 17,800
2017/04/21 922 922 913 919 19,700
2017/04/20 917 920 909 913 22,000
2017/04/19 920 924 911 911 21,900
2017/04/18 927 928 916 918 27,600
2017/04/17 910 916 900 912 21,900
2017/04/14 920 929 909 914 33,900
2017/04/13 940 942 920 920 37,300
2017/04/12 960 962 941 941 29,900
2017/04/11 965 968 961 962 9,800
2017/04/10 970 972 958 965 12,400
2017/04/07 951 961 951 955 13,900
2017/04/06 960 967 951 951 12,200
2017/04/05 965 970 959 966 22,800
2017/04/04 971 976 963 967 20,000
2017/04/03 968 980 965 967 23,600
2017/03/31 974 984 965 968 24,400
2017/03/30 972 979 968 974 19,200
2017/03/29 985 986 962 970 56,900
2017/03/28 992 998 992 996 67,600
2017/03/27 994 994 987 991 39,900
2017/03/24 987 994 984 993 17,000
2017/03/23 983 987 981 984 30,500
2017/03/22 990 991 983 983 38,400
2017/03/21 996 998 991 994 23,300
2017/03/17 988 996 988 995 17,100
2017/03/16 988 995 983 994 23,800
2017/03/15 996 996 988 991 31,200
2017/03/14 1,004 1,004 996 996 40,100
2017/03/13 1,005 1,006 1,003 1,004 23,300
2017/03/10 1,005 1,006 1,002 1,006 33,600
2017/03/09 1,003 1,005 1,001 1,001 13,900
2017/03/08 1,006 1,009 1,002 1,003 24,000
2017/03/07 1,009 1,010 1,005 1,006 26,600
2017/03/06 1,012 1,013 1,009 1,009 11,100
2017/03/03 1,012 1,013 1,009 1,012 19,900
2017/03/02 1,011 1,011 1,007 1,011 16,100
2017/03/01 1,009 1,009 1,002 1,008 16,000
2017/02/28 1,009 1,010 1,006 1,009 24,700
2017/02/27 1,003 1,010 1,000 1,007 30,300
2017/02/24 1,000 1,009 998 1,002 31,800
2017/02/23 999 1,000 996 1,000 25,200
2017/02/22 994 998 992 998 18,700
2017/02/21 991 997 990 993 31,500
2017/02/20 985 992 985 991 12,200
2017/02/17 987 992 985 989 18,500
2017/02/16 988 989 984 987 14,400
2017/02/15 987 990 982 988 13,000
2017/02/14 985 989 984 985 16,000
2017/02/13 957 984 957 981 24,700
2017/02/10 958 965 955 962 25,700
2017/02/09 963 965 956 960 14,700
2017/02/08 962 970 958 962 21,300
2017/02/07 967 967 958 960 29,500
2017/02/06 974 975 962 967 26,200
2017/02/03 966 974 966 970 28,500
2017/02/02 975 979 965 969 37,200
2017/02/01 972 983 968 975 33,900
2017/01/31 969 974 963 972 25,900
2017/01/30 971 974 967 971 32,500
2017/01/27 969 980 968 969 30,800
2017/01/26 972 972 964 967 27,400
2017/01/25 970 970 960 961 25,800
2017/01/24 967 968 964 967 25,900
2017/01/23 969 970 959 964 29,500
2017/01/20 971 975 965 968 23,100
2017/01/19 966 971 964 967 23,500
2017/01/18 977 980 965 967 19,600
2017/01/17 987 987 977 985 19,200
2017/01/16 993 993 979 987 35,500
2017/01/13 990 994 987 993 26,400
2017/01/12 997 997 985 992 21,600
2017/01/11 998 998 993 994 18,200
2017/01/10 995 999 995 997 44,400
2017/01/06 993 995 990 995 33,500
2017/01/05 992 995 988 993 32,200
2017/01/04 982 993 982 991 35,400

このページの先頭へ