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

ナカボーテック(1787)の株価時系列情報

ナカボーテック(1787)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
2010/12/30 0 0 0 620 0
2010/12/29 0 0 0 620 0
2010/12/28 0 0 0 620 0
2010/12/27 0 0 0 620 0
2010/12/24 0 0 0 620 0
2010/12/22 612 620 600 620 12,000
2010/12/21 610 610 610 610 1,000
2010/12/20 0 0 0 629 0
2010/12/17 0 0 0 629 0
2010/12/16 634 634 629 629 2,000
2010/12/15 629 629 629 629 3,000
2010/12/14 0 0 0 629 0
2010/12/13 629 629 629 629 4,000
2010/12/10 610 629 610 629 4,000
2010/12/09 610 610 610 610 1,000
2010/12/08 0 0 0 620 0
2010/12/07 0 0 0 620 0
2010/12/06 0 0 0 620 0
2010/12/03 0 0 0 610 0
2010/12/02 610 610 610 610 2,000
2010/12/01 0 0 0 600 0
2010/11/30 0 0 0 600 0
2010/11/29 600 600 590 600 12,000
2010/11/26 0 0 0 600 0
2010/11/25 0 0 0 600 0
2010/11/24 600 600 600 600 1,000
2010/11/22 596 600 596 600 2,000
2010/11/19 0 0 0 596 0
2010/11/18 0 0 0 596 0
2010/11/17 0 0 0 596 0
2010/11/16 0 0 0 596 0
2010/11/15 596 596 596 596 2,000
2010/11/12 0 0 0 596 0
2010/11/11 0 0 0 596 0
2010/11/10 0 0 0 596 0
2010/11/09 0 0 0 596 0
2010/11/08 596 596 596 596 2,000
2010/11/05 0 0 0 576 0
2010/11/04 576 576 576 576 1,000
2010/11/02 0 0 0 576 0
2010/11/01 576 576 576 576 1,000
2010/10/29 576 576 576 576 2,000
2010/10/28 586 586 586 586 1,000
2010/10/27 0 0 0 605 0
2010/10/26 0 0 0 605 0
2010/10/25 0 0 0 605 0
2010/10/22 605 605 605 605 1,000
2010/10/21 0 0 0 608 0
2010/10/20 0 0 0 608 0
2010/10/19 0 0 0 608 0
2010/10/18 0 0 0 608 0
2010/10/15 609 609 608 608 2,000
2010/10/14 0 0 0 610 0
2010/10/13 0 0 0 610 0
2010/10/12 0 0 0 610 0
2010/10/08 0 0 0 610 0
2010/10/07 0 0 0 610 0
2010/10/06 0 0 0 610 0
2010/10/05 0 0 0 610 0
2010/10/04 610 610 610 610 1,000
2010/10/01 610 610 610 610 1,000
2010/09/30 0 0 0 610 0
2010/09/29 608 610 607 610 6,000
2010/09/28 0 0 0 590 0
2010/09/27 0 0 0 590 0
2010/09/24 590 590 590 590 1,000
2010/09/22 0 0 0 595 0
2010/09/21 0 0 0 581 0
2010/09/17 592 592 581 581 4,000
2010/09/16 581 591 581 591 10,000
2010/09/15 600 600 600 600 3,000
2010/09/14 600 600 600 600 1,000
2010/09/13 607 607 607 607 1,000
2010/09/10 600 605 600 605 4,000
2010/09/09 0 0 0 615 0
2010/09/08 0 0 0 615 0
2010/09/07 0 0 0 615 0
2010/09/06 0 0 0 615 0
2010/09/03 0 0 0 615 0
2010/09/02 635 635 606 615 4,000
2010/09/01 637 637 637 637 1,000
2010/08/31 0 0 0 610 0
2010/08/30 0 0 0 610 0
2010/08/27 0 0 0 610 0
2010/08/26 0 0 0 610 0
2010/08/25 0 0 0 610 0
2010/08/24 610 610 610 610 1,000
2010/08/23 610 610 610 610 2,000
2010/08/20 610 610 610 610 6,000
2010/08/19 0 0 0 640 0
2010/08/18 0 0 0 640 0
2010/08/17 0 0 0 640 0
2010/08/16 640 640 640 640 2,000
2010/08/13 0 0 0 640 0
2010/08/12 0 0 0 640 0
2010/08/11 0 0 0 640 0
2010/08/10 0 0 0 640 0
2010/08/09 0 0 0 640 0
2010/08/06 0 0 0 640 0
2010/08/05 0 0 0 640 0
2010/08/04 0 0 0 640 0
2010/08/03 0 0 0 640 0
2010/08/02 0 0 0 640 0
2010/07/30 640 640 640 640 1,000
2010/07/29 0 0 0 630 0
2010/07/28 0 0 0 630 0
2010/07/27 0 0 0 630 0
2010/07/26 0 0 0 630 0
2010/07/23 0 0 0 630 0
2010/07/22 640 640 630 630 21,000
2010/07/21 625 640 625 640 6,000
2010/07/20 0 0 0 625 0
2010/07/16 625 625 625 625 6,000
2010/07/15 615 625 615 625 4,000
2010/07/14 607 615 607 615 2,000
2010/07/13 626 626 617 617 4,000
2010/07/12 609 616 609 616 4,000
2010/07/09 0 0 0 600 0
2010/07/08 0 0 0 600 0
2010/07/07 0 0 0 600 0
2010/07/06 600 600 600 600 2,000
2010/07/05 598 598 598 598 2,000
2010/07/02 628 628 628 628 3,000
2010/07/01 0 0 0 603 0
2010/06/30 0 0 0 603 0
2010/06/29 0 0 0 603 0
2010/06/28 0 0 0 603 0
2010/06/25 620 620 602 603 3,000
2010/06/24 0 0 0 625 0
2010/06/23 0 0 0 625 0
2010/06/22 625 625 625 625 8,000
2010/06/21 625 625 625 625 1,000
2010/06/18 0 0 0 604 0
2010/06/17 600 604 600 604 4,000
2010/06/16 0 0 0 600 0
2010/06/15 600 600 600 600 2,000
2010/06/14 0 0 0 600 0
2010/06/11 0 0 0 600 0
2010/06/10 600 600 600 600 3,000
2010/06/09 0 0 0 610 0
2010/06/08 0 0 0 610 0
2010/06/07 0 0 0 610 0
2010/06/04 0 0 0 610 0
2010/06/03 0 0 0 610 0
2010/06/02 0 0 0 610 0
2010/06/01 610 610 610 610 1,000
2010/05/31 0 0 0 610 0
2010/05/28 0 0 0 610 0
2010/05/27 0 0 0 610 0
2010/05/26 610 610 610 610 2,000
2010/05/25 0 0 0 610 0
2010/05/24 0 0 0 610 0
2010/05/21 610 610 610 610 1,000
2010/05/20 0 0 0 625 0
2010/05/19 0 0 0 625 0
2010/05/18 625 625 625 625 1,000
2010/05/17 626 626 626 626 2,000
2010/05/14 0 0 0 626 0
2010/05/13 0 0 0 626 0
2010/05/12 626 626 626 626 3,000
2010/05/11 626 626 626 626 2,000
2010/05/10 629 629 629 629 5,000
2010/05/07 0 0 0 630 0
2010/05/06 634 634 630 630 2,000
2010/04/30 0 0 0 614 0
2010/04/28 0 0 0 614 0
2010/04/27 0 0 0 614 0
2010/04/26 614 614 614 614 1,000
2010/04/23 615 615 614 614 2,000
2010/04/22 614 614 614 614 1,000
2010/04/21 614 614 614 614 2,000
2010/04/20 629 629 629 629 1,000
2010/04/19 0 0 0 622 0
2010/04/16 613 622 613 622 2,000
2010/04/15 627 627 613 613 3,000
2010/04/14 0 0 0 627 0
2010/04/13 0 0 0 627 0
2010/04/12 0 0 0 627 0
2010/04/09 0 0 0 627 0
2010/04/08 0 0 0 627 0
2010/04/07 0 0 0 627 0
2010/04/06 0 0 0 627 0
2010/04/05 0 0 0 627 0
2010/04/02 627 627 627 627 1,000
2010/04/01 627 627 627 627 1,000
2010/03/30 627 627 627 627 1,000
2010/03/26 616 636 616 636 2,000
2010/03/23 626 626 626 626 2,000
2010/03/18 626 626 626 626 5,000
2010/03/15 625 625 625 625 2,000
2010/03/04 626 626 626 626 1,000
2010/02/22 626 626 626 626 2,000
2010/02/19 626 626 626 626 2,000
2010/02/02 600 600 600 600 1,000
2010/02/01 599 599 599 599 1,000
2010/01/29 590 590 590 590 1,000
2010/01/22 605 605 605 605 2,000
2010/01/15 605 605 605 605 1,000
2010/01/14 605 605 605 605 1,000
2010/01/06 605 605 605 605 1,000
2010/01/05 640 640 640 640 2,000

このページの先頭へ