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

(NEXT FUNDS)商社･卸売上場投信(1629)の株価時系列情報

(NEXT FUNDS)商社･卸売上場投信(1629)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
2008/12/30 15,040 15,040 14,870 14,970 48
2008/12/29 14,620 14,650 14,500 14,650 8
2008/12/25 13,900 14,110 13,900 14,070 57
2008/12/24 13,950 13,950 13,700 13,700 125
2008/12/22 14,100 14,170 14,100 14,150 4
2008/12/19 14,100 14,100 14,100 14,100 1
2008/12/18 14,340 14,340 14,340 14,340 5
2008/12/17 14,700 14,700 14,180 14,180 49
2008/12/16 14,650 14,650 14,590 14,590 1,002
2008/12/15 14,820 14,890 14,820 14,890 7
2008/12/12 14,600 15,000 14,130 14,300 205
2008/12/11 14,350 14,870 14,180 14,780 33
2008/12/10 13,890 14,150 13,890 14,150 8
2008/12/09 14,100 14,100 13,740 13,770 74
2008/12/08 13,020 13,610 13,020 13,610 84
2008/12/05 12,800 13,100 12,800 13,050 23
2008/12/04 13,270 13,270 13,000 13,000 19
2008/12/03 13,680 13,680 13,470 13,470 28
2008/12/02 14,400 14,400 13,520 13,520 52
2008/12/01 14,750 14,850 14,580 14,600 62
2008/11/28 14,620 14,810 14,590 14,590 19
2008/11/27 13,870 14,070 13,870 13,920 164
2008/11/26 13,400 13,400 13,250 13,270 216
2008/11/25 14,210 14,610 13,490 13,600 58
2008/11/21 12,590 13,460 12,500 13,460 55
2008/11/20 13,900 13,900 12,770 12,790 234
2008/11/19 14,700 14,700 13,900 13,900 125
2008/11/18 14,900 15,050 14,900 14,900 22
2008/11/17 14,740 14,900 14,740 14,900 53
2008/11/13 14,990 14,990 14,800 14,840 16
2008/11/12 16,030 16,030 15,660 15,660 85
2008/11/10 17,140 17,140 16,910 16,910 94
2008/11/07 15,780 15,780 15,780 15,780 59
2008/11/06 17,160 17,160 16,840 16,840 33
2008/11/05 17,720 17,720 17,370 17,370 16
2008/11/04 18,000 18,000 16,380 16,520 90
2008/10/31 16,810 17,000 16,610 17,000 33
2008/10/30 15,310 16,640 15,310 16,610 41
2008/10/29 15,970 15,970 14,510 14,690 381
2008/10/28 12,800 13,970 12,520 13,970 63
2008/10/27 14,340 14,340 13,200 13,200 82
2008/10/24 15,270 15,280 14,440 14,440 79
2008/10/23 14,800 14,930 14,780 14,790 403
2008/10/22 16,960 16,960 16,400 16,400 9
2008/10/21 17,780 17,780 17,670 17,670 242
2008/10/20 16,190 16,690 16,190 16,510 34
2008/10/17 17,000 17,000 15,590 15,590 119
2008/10/16 16,600 17,200 16,600 17,200 61
2008/10/15 19,180 19,180 18,590 18,600 33
2008/10/14 18,580 18,580 18,580 18,580 7
2008/10/10 15,610 16,580 15,610 16,580 13
2008/10/09 17,140 17,140 16,600 16,700 10
2008/10/08 17,820 17,820 15,740 15,810 119
2008/10/07 16,100 17,620 16,100 17,620 42
2008/10/06 18,580 18,580 17,690 17,700 98
2008/10/03 19,420 19,420 18,850 18,850 54
2008/10/02 20,800 20,800 19,410 19,410 60
2008/10/01 20,630 20,800 20,630 20,800 96
2008/09/30 21,000 21,000 20,170 20,270 62
2008/09/29 21,900 21,900 21,100 21,100 52
2008/09/26 22,960 22,960 21,840 21,950 90
2008/09/25 23,460 23,460 23,250 23,250 31
2008/09/24 23,560 24,000 23,560 23,940 24
2008/09/22 24,460 24,460 24,460 24,460 1,000
2008/09/18 21,520 21,520 21,470 21,470 5
2008/09/17 22,460 22,460 21,950 22,000 51
2008/09/16 22,370 22,370 21,950 22,080 15
2008/09/12 22,700 23,890 22,700 23,890 18
2008/09/11 23,500 23,510 23,300 23,300 20
2008/09/08 24,790 24,790 24,790 24,790 2
2008/09/05 23,590 23,890 23,500 23,890 37
2008/09/04 24,570 24,570 23,830 23,830 23
2008/09/03 25,690 25,690 24,770 24,870 40
2008/09/02 26,820 26,820 25,880 25,900 60
2008/09/01 26,860 27,120 26,860 27,120 20
2008/08/29 27,160 27,160 27,160 27,160 10
2008/08/27 26,640 26,640 26,640 26,640 10
2008/08/26 26,640 26,640 26,640 26,640 10
2008/08/25 27,080 27,080 27,040 27,040 20
2008/08/21 26,760 26,760 26,760 26,760 10
2008/08/19 26,010 26,010 26,010 26,010 10
2008/08/15 25,990 26,010 25,990 26,010 30
2008/08/14 26,590 26,590 26,520 26,520 20
2008/08/13 26,370 26,370 26,370 26,370 10
2008/08/05 27,310 27,310 27,310 27,310 40
2008/07/25 29,220 29,220 29,220 29,220 20
2008/07/23 30,050 30,050 30,050 30,050 1,000
2008/07/16 29,750 29,750 29,750 29,750 30
2008/07/14 29,590 29,590 29,590 29,590 10
2008/07/11 29,630 29,630 29,630 29,630 20
2008/07/10 29,450 29,450 29,450 29,450 10
2008/07/09 30,350 30,350 30,000 30,000 120
2008/07/08 30,300 30,300 30,250 30,250 20
2008/07/07 31,250 31,250 31,250 31,250 10
2008/07/04 31,400 31,400 31,350 31,400 180
2008/07/03 32,050 32,050 31,600 31,600 30
2008/07/02 33,050 33,050 33,050 33,050 40
2008/06/24 32,150 32,450 32,150 32,450 110
2008/06/20 32,700 32,700 32,700 32,700 10
2008/06/18 33,650 33,650 33,650 33,650 10
2008/06/16 33,200 33,200 33,200 33,200 10
2008/06/11 32,800 32,800 32,750 32,750 20
2008/06/10 33,250 33,250 32,900 32,900 60
2008/06/09 33,800 33,800 33,800 33,800 10
2008/06/06 34,300 34,300 33,500 33,850 130
2008/06/05 33,700 33,700 33,250 33,300 50
2008/06/02 34,350 34,350 34,350 34,350 10
2008/05/26 34,550 34,550 33,950 33,950 20
2008/05/22 34,500 34,950 34,150 34,950 30
2008/05/21 34,650 34,650 34,650 34,650 20
2008/05/20 35,350 35,700 35,350 35,350 130
2008/05/12 32,700 32,700 32,000 32,250 150
2008/05/09 33,300 33,300 32,700 32,700 50
2008/05/08 33,000 33,200 32,800 32,950 220
2008/05/07 31,600 31,600 31,600 31,600 3,500
2008/05/02 31,650 31,650 31,250 31,350 3,510
2008/04/30 32,650 32,650 32,350 32,350 20
2008/04/21 32,550 32,550 32,550 32,550 10
2008/04/14 31,450 31,500 30,900 30,900 60
2008/04/09 30,250 30,250 30,250 30,250 20
2008/04/07 30,500 30,500 30,500 30,500 10
2008/03/25 27,140 27,360 27,140 27,360 30

このページの先頭へ