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
2014/12/29 884 884 883 883 2,000
2014/12/26 885 885 885 885 1,000
2014/12/25 870 885 870 870 7,000
2014/12/24 870 870 870 870 2,000
2014/12/22 880 880 863 880 12,000
2014/12/19 880 880 880 880 1,000
2014/12/18 889 889 889 889 1,000
2014/12/17 889 889 889 889 1,000
2014/12/15 900 900 898 898 8,000
2014/12/12 900 900 900 900 1,000
2014/12/11 873 887 873 879 8,000
2014/12/10 875 875 873 873 3,000
2014/12/09 882 882 868 868 11,000
2014/12/08 893 898 880 880 10,000
2014/12/05 902 902 882 890 7,000
2014/12/04 918 918 880 880 14,000
2014/12/03 930 930 930 930 1,000
2014/12/02 950 950 935 935 2,000
2014/12/01 950 950 950 950 10,000
2014/11/27 946 960 946 960 2,000
2014/11/26 951 951 946 946 2,000
2014/11/25 960 960 960 960 1,000
2014/11/21 960 960 960 960 1,000
2014/11/20 970 975 970 975 3,000
2014/11/19 944 955 944 955 5,000
2014/11/18 974 974 974 974 1,000
2014/11/17 965 965 965 965 1,000
2014/11/14 965 965 965 965 1,000
2014/11/12 951 951 950 950 4,000
2014/11/10 976 976 975 975 3,000
2014/11/05 971 971 971 971 1,000
2014/11/04 995 995 995 995 1,000
2014/10/31 995 995 995 995 1,000
2014/10/27 1,019 1,019 1,019 1,019 1,000
2014/10/24 1,019 1,019 1,019 1,019 1,000
2014/10/21 962 962 962 962 1,000
2014/10/20 987 987 987 987 1,000
2014/10/15 975 975 960 960 3,000
2014/10/09 975 975 975 975 1,000
2014/10/08 975 975 975 975 1,000
2014/10/07 975 975 975 975 3,000
2014/10/06 975 975 970 970 6,000
2014/10/03 985 985 985 985 2,000
2014/10/02 997 997 990 990 2,000
2014/10/01 997 997 997 997 1,000
2014/09/30 997 997 997 997 1,000
2014/09/29 986 986 985 985 4,000
2014/09/26 1,000 1,000 1,000 1,000 1,000
2014/09/24 985 985 985 985 1,000
2014/09/22 999 999 985 985 5,000
2014/09/19 990 999 990 999 4,000
2014/09/18 1,000 1,000 1,000 1,000 1,000
2014/09/17 987 987 987 987 1,000
2014/09/16 985 985 985 985 1,000
2014/09/12 1,000 1,005 1,000 1,005 2,000
2014/09/08 1,010 1,010 1,010 1,010 3,000
2014/09/04 1,025 1,025 1,025 1,025 1,000
2014/09/03 1,018 1,030 1,018 1,030 2,000
2014/09/01 1,044 1,044 1,044 1,044 1,000
2014/08/20 1,008 1,091 1,008 1,017 6,000
2014/08/19 1,067 1,067 1,067 1,067 1,000
2014/08/18 1,009 1,009 1,009 1,009 1,000
2014/08/15 995 995 995 995 1,000
2014/08/14 995 995 995 995 1,000
2014/08/13 995 995 995 995 2,000
2014/08/12 995 995 992 992 2,000
2014/08/08 985 985 985 985 1,000
2014/08/07 1,000 1,000 1,000 1,000 2,000
2014/08/01 1,075 1,075 1,075 1,075 2,000
2014/07/28 1,075 1,080 1,075 1,075 6,000
2014/07/25 1,075 1,075 1,075 1,075 2,000
2014/07/24 1,055 1,055 1,045 1,045 2,000
2014/07/23 1,038 1,038 1,038 1,038 13,000
2014/07/22 1,016 1,038 1,016 1,038 4,000
2014/07/18 1,038 1,038 1,015 1,015 3,000
2014/07/17 1,035 1,035 1,035 1,035 2,000
2014/07/15 1,040 1,040 1,040 1,040 17,000
2014/07/14 1,040 1,040 1,040 1,040 4,000
2014/07/09 1,062 1,062 1,062 1,062 1,000
2014/07/08 1,058 1,070 1,058 1,070 2,000
2014/07/07 1,056 1,056 1,056 1,056 1,000
2014/07/04 1,050 1,050 1,050 1,050 1,000
2014/07/03 1,050 1,050 1,050 1,050 2,000
2014/07/02 1,080 1,080 1,040 1,040 5,000
2014/07/01 1,084 1,084 1,050 1,050 2,000
2014/06/30 1,021 1,054 1,021 1,054 7,000
2014/06/27 1,020 1,020 1,020 1,020 1,000
2014/06/26 1,020 1,020 1,020 1,020 1,000
2014/06/25 1,020 1,020 1,020 1,020 2,000
2014/06/23 1,020 1,020 1,020 1,020 5,000
2014/06/20 1,020 1,020 1,020 1,020 1,000
2014/06/19 990 990 990 990 1,000
2014/06/18 987 999 987 990 3,000
2014/06/16 975 975 975 975 2,000
2014/06/13 973 973 973 973 1,000
2014/06/12 973 973 973 973 1,000
2014/06/11 980 980 973 973 4,000
2014/06/10 980 980 980 980 2,000
2014/06/09 961 976 961 976 3,000
2014/06/06 960 960 960 960 1,000
2014/06/05 960 960 960 960 2,000
2014/06/04 946 960 946 960 2,000
2014/06/03 988 988 988 988 2,000
2014/06/02 988 988 988 988 1,000
2014/05/30 973 988 973 988 2,000
2014/05/28 958 958 958 958 1,000
2014/05/27 943 943 943 943 2,000
2014/05/26 944 944 944 944 2,000
2014/05/21 901 901 901 901 1,000
2014/05/20 923 938 923 930 3,000
2014/05/19 898 898 880 880 4,000
2014/05/15 915 915 898 898 4,000
2014/05/14 932 932 913 913 6,000
2014/05/13 932 932 910 930 6,000
2014/05/12 1,030 1,057 1,030 1,057 5,000
2014/05/09 1,057 1,057 1,040 1,040 2,000
2014/05/07 1,057 1,057 1,057 1,057 2,000
2014/05/02 1,057 1,057 1,057 1,057 1,000
2014/05/01 1,050 1,050 1,050 1,050 1,000
2014/04/30 1,041 1,041 1,041 1,041 1,000
2014/04/22 1,099 1,099 1,060 1,060 3,000
2014/04/21 1,032 1,090 1,032 1,090 4,000
2014/04/18 1,060 1,060 1,060 1,060 2,000
2014/04/17 1,060 1,060 1,059 1,060 8,000
2014/04/16 1,031 1,060 1,031 1,060 24,000
2014/04/15 1,060 1,075 1,060 1,060 8,000
2014/04/14 1,060 1,060 1,060 1,060 2,000
2014/04/11 1,050 1,060 1,050 1,060 3,000
2014/04/10 1,060 1,060 1,060 1,060 1,000
2014/04/09 1,063 1,063 1,060 1,060 2,000
2014/04/08 1,066 1,066 1,066 1,066 2,000
2014/04/03 1,056 1,065 1,056 1,065 3,000
2014/04/02 1,080 1,080 1,070 1,080 3,000
2014/04/01 1,099 1,099 1,071 1,088 4,000
2014/03/31 1,071 1,100 1,071 1,100 4,000
2014/03/28 1,090 1,090 1,090 1,090 1,000
2014/03/27 1,140 1,140 1,140 1,140 1,000
2014/03/25 1,170 1,170 1,170 1,170 1,000
2014/03/24 1,085 1,085 1,085 1,085 3,000
2014/03/20 1,060 1,085 1,060 1,085 6,000
2014/03/19 1,070 1,070 1,054 1,060 14,000
2014/03/18 1,052 1,100 1,052 1,100 4,000
2014/03/17 1,051 1,059 1,021 1,051 18,000
2014/03/14 1,093 1,093 1,051 1,051 7,000
2014/03/12 1,123 1,123 1,123 1,123 1,000
2014/03/11 1,090 1,123 1,090 1,123 36,000
2014/03/10 1,100 1,111 1,100 1,111 2,000
2014/03/07 1,120 1,120 1,100 1,100 3,000
2014/03/06 1,091 1,120 1,085 1,120 3,000
2014/03/05 1,112 1,112 1,112 1,112 2,000
2014/03/04 1,110 1,110 1,110 1,110 2,000
2014/03/03 1,110 1,110 1,110 1,110 11,000
2014/02/27 1,140 1,150 1,140 1,150 3,000
2014/02/26 1,150 1,170 1,140 1,150 18,000
2014/02/25 1,151 1,152 1,150 1,150 7,000
2014/02/24 1,150 1,150 1,150 1,150 2,000
2014/02/21 1,110 1,110 1,110 1,110 2,000
2014/02/20 1,110 1,140 1,110 1,110 5,000
2014/02/19 1,082 1,101 1,082 1,101 3,000
2014/02/18 1,115 1,135 1,110 1,135 6,000
2014/02/17 1,110 1,135 1,110 1,115 7,000
2014/02/14 1,074 1,130 1,074 1,105 13,000
2014/02/13 1,050 1,120 1,050 1,120 14,000
2014/02/12 1,056 1,056 1,035 1,035 6,000
2014/02/10 995 1,100 995 1,020 18,000
2014/02/07 965 965 965 965 2,000
2014/02/06 951 951 951 951 1,000
2014/02/05 965 965 965 965 2,000
2014/02/04 977 977 930 950 22,000
2014/02/03 985 985 970 979 4,000
2014/01/31 1,027 1,027 970 985 6,000
2014/01/30 1,010 1,010 1,009 1,010 3,000
2014/01/29 1,000 1,010 995 1,010 4,000
2014/01/28 960 1,000 960 1,000 7,000
2014/01/27 1,000 1,000 947 951 10,000
2014/01/24 1,048 1,056 1,026 1,040 8,000
2014/01/23 1,080 1,080 1,060 1,069 14,000
2014/01/22 1,010 1,060 1,010 1,060 16,000
2014/01/21 1,010 1,016 1,000 1,010 19,000
2014/01/20 1,020 1,040 1,002 1,002 10,000
2014/01/17 950 990 950 985 15,000
2014/01/16 940 949 936 936 9,000
2014/01/15 921 940 921 926 6,000
2014/01/14 919 919 915 915 8,000
2014/01/09 905 919 900 919 6,000
2014/01/08 921 921 920 920 6,000
2014/01/07 920 940 920 930 15,000
2014/01/06 899 917 897 917 14,000

このページの先頭へ