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
2021/12/30 5,620 5,620 5,620 5,620 100
2021/12/27 5,650 5,650 5,650 5,650 300
2021/12/22 6,050 6,050 5,950 5,950 400
2021/12/21 5,920 6,050 5,920 6,050 200
2021/12/20 6,050 6,050 5,910 5,910 500
2021/12/17 6,000 6,000 5,900 5,900 900
2021/12/15 6,050 6,050 6,000 6,000 700
2021/12/14 6,080 6,080 6,030 6,040 700
2021/12/13 6,030 6,030 6,030 6,030 600
2021/12/08 5,970 6,030 5,970 6,030 300
2021/12/07 5,880 6,070 5,880 6,070 200
2021/12/02 6,360 6,360 6,260 6,260 200
2021/12/01 6,080 6,080 5,980 6,070 300
2021/11/29 6,400 6,500 6,090 6,090 800
2021/11/26 5,910 5,910 5,860 5,900 500
2021/11/25 5,800 5,810 5,800 5,810 300
2021/11/24 5,750 5,750 5,750 5,750 100
2021/11/22 5,620 5,700 5,620 5,700 300
2021/11/15 5,720 5,720 5,620 5,620 500
2021/11/12 5,620 5,620 5,620 5,620 200
2021/11/11 5,600 5,600 5,600 5,600 100
2021/11/10 5,720 5,720 5,700 5,700 200
2021/11/09 5,900 5,900 5,900 5,900 100
2021/11/04 5,900 5,900 5,900 5,900 100
2021/11/02 5,920 5,930 5,900 5,900 400
2021/11/01 5,940 5,940 5,940 5,940 200
2021/10/28 6,000 6,000 5,990 5,990 300
2021/10/22 6,020 6,020 6,020 6,020 200
2021/10/20 6,020 6,020 6,020 6,020 200
2021/10/18 6,190 6,190 6,190 6,190 300
2021/10/15 6,190 6,190 6,190 6,190 100
2021/10/07 5,800 6,000 5,800 5,990 400
2021/10/06 6,000 6,000 5,900 5,900 200
2021/10/05 6,020 6,020 6,000 6,000 200
2021/10/01 6,200 6,200 6,200 6,200 100
2021/09/29 6,100 6,100 6,100 6,100 100
2021/09/28 6,290 6,290 6,290 6,290 100
2021/09/27 6,110 6,110 6,110 6,110 100
2021/09/22 6,210 6,210 6,200 6,200 900
2021/09/21 6,210 6,210 6,210 6,210 100
2021/09/17 6,260 6,260 6,260 6,260 100
2021/09/16 6,230 6,230 6,210 6,210 300
2021/09/15 6,340 6,340 6,250 6,250 200
2021/09/14 6,340 6,340 6,340 6,340 100
2021/09/13 6,240 6,240 6,240 6,240 200
2021/09/10 6,400 6,400 6,400 6,400 100
2021/09/09 6,300 6,300 6,300 6,300 200
2021/09/08 6,240 6,240 6,240 6,240 100
2021/09/07 6,140 6,240 6,140 6,240 1,100
2021/09/06 6,390 6,390 6,120 6,120 800
2021/09/03 6,570 6,570 6,550 6,550 200
2021/09/02 6,670 6,680 6,570 6,570 400
2021/09/01 6,470 6,470 6,470 6,470 100
2021/08/31 6,390 6,390 6,390 6,390 100
2021/08/30 6,220 6,220 6,220 6,220 100
2021/08/27 6,390 6,390 6,390 6,390 100
2021/08/25 6,440 6,440 6,440 6,440 100
2021/08/24 6,240 6,540 6,240 6,540 300
2021/08/23 6,260 6,260 6,060 6,240 1,300
2021/08/20 6,300 6,300 6,060 6,060 800
2021/08/19 6,500 6,500 6,500 6,500 1,100
2021/08/18 6,460 6,500 6,460 6,500 900
2021/08/17 6,490 6,490 6,430 6,460 300
2021/08/16 6,410 6,410 6,370 6,370 200
2021/08/12 6,270 6,270 6,270 6,270 100
2021/08/11 6,240 6,240 6,240 6,240 100
2021/08/10 6,250 6,250 6,250 6,250 100
2021/08/04 6,170 6,170 6,170 6,170 100
2021/08/03 6,250 6,250 6,250 6,250 200
2021/08/02 6,200 6,350 6,200 6,350 400
2021/07/30 6,580 6,580 6,170 6,170 700
2021/07/27 6,750 6,750 6,490 6,590 6,400
2021/07/26 6,730 6,800 6,730 6,750 1,300
2021/07/21 6,640 6,680 6,620 6,630 3,100
2021/07/20 6,590 6,640 6,590 6,620 1,000
2021/07/19 6,560 6,590 6,550 6,580 2,200
2021/07/16 6,480 6,550 6,480 6,550 6,700
2021/07/15 6,230 6,550 6,230 6,480 4,600
2021/07/14 6,150 6,230 6,150 6,230 900
2021/07/13 6,070 6,140 6,070 6,070 1,200
2021/07/12 6,030 6,100 6,000 6,100 400
2021/07/09 5,950 5,950 5,930 5,930 200
2021/07/08 5,980 6,020 5,920 6,010 2,700
2021/07/07 6,080 6,090 6,060 6,060 400
2021/07/06 6,070 6,090 6,070 6,090 200
2021/07/05 6,020 6,100 6,020 6,060 800
2021/07/02 5,910 6,000 5,900 6,000 1,800
2021/07/01 5,920 5,920 5,800 5,890 700
2021/06/30 5,920 5,920 5,920 5,920 100
2021/06/29 5,850 5,850 5,850 5,850 200
2021/06/28 5,850 5,850 5,800 5,800 1,000
2021/06/25 5,790 5,850 5,790 5,850 300
2021/06/24 5,790 5,790 5,790 5,790 100
2021/06/22 5,740 5,740 5,720 5,720 500
2021/06/21 5,730 5,730 5,620 5,720 400
2021/06/18 5,950 5,950 5,710 5,720 1,000
2021/06/17 6,000 6,000 6,000 6,000 100
2021/06/16 6,010 6,010 6,010 6,010 100
2021/06/15 6,100 6,100 6,010 6,010 200
2021/06/14 6,140 6,140 6,110 6,110 200
2021/06/10 6,000 6,000 6,000 6,000 300
2021/06/09 6,080 6,080 6,080 6,080 100
2021/06/08 6,100 6,150 6,080 6,080 300
2021/06/04 5,650 6,100 5,650 6,100 800
2021/06/03 5,830 5,830 5,730 5,750 500
2021/06/02 6,110 6,110 6,010 6,010 500
2021/06/01 6,350 6,350 6,350 6,350 100
2021/05/31 6,040 6,090 6,040 6,090 300
2021/05/28 6,200 6,200 6,200 6,200 400
2021/05/27 6,000 6,250 6,000 6,200 1,600
2021/05/26 5,650 5,990 5,650 5,990 1,800
2021/05/25 5,600 5,600 5,510 5,600 800
2021/05/24 5,570 5,590 5,500 5,500 400
2021/05/20 5,470 5,470 5,370 5,370 200
2021/05/18 5,330 5,330 5,250 5,270 1,000
2021/05/17 5,550 5,550 5,530 5,530 300
2021/05/12 5,400 5,550 5,400 5,550 400
2021/05/11 5,960 6,010 5,320 5,700 3,300
2021/05/10 6,110 6,130 5,930 5,960 2,300
2021/05/07 6,110 6,210 6,110 6,210 200
2021/05/06 6,150 6,310 6,110 6,110 2,400
2021/04/30 6,520 6,520 6,290 6,290 900
2021/04/28 6,300 6,300 6,300 6,300 100
2021/04/27 6,380 6,390 6,380 6,390 300
2021/04/26 6,220 6,380 6,200 6,380 700
2021/04/23 6,190 6,220 6,190 6,220 300
2021/04/22 6,190 6,190 6,190 6,190 100
2021/04/21 6,010 6,020 6,010 6,020 300
2021/04/20 5,970 6,070 5,970 6,020 400
2021/04/19 6,090 6,200 6,090 6,150 900
2021/04/16 6,340 6,340 6,100 6,190 1,400
2021/04/15 6,330 6,330 6,170 6,180 1,000
2021/04/14 6,200 6,330 6,200 6,280 1,700
2021/04/13 6,070 6,140 6,040 6,100 700
2021/04/12 5,660 6,200 5,660 5,970 4,000
2021/04/09 5,800 5,800 5,600 5,600 1,300
2021/04/08 5,900 5,900 5,760 5,760 600
2021/04/07 6,070 6,100 5,880 5,900 2,100
2021/04/06 6,200 6,200 6,080 6,110 500
2021/04/05 6,200 6,300 6,200 6,300 400
2021/04/02 6,350 6,350 6,140 6,300 2,600
2021/04/01 6,400 6,450 6,400 6,450 600
2021/03/31 6,350 6,450 6,300 6,400 1,700
2021/03/30 6,380 6,590 6,380 6,450 1,400
2021/03/29 6,870 6,870 6,700 6,700 1,500
2021/03/26 6,710 6,890 6,710 6,890 1,100
2021/03/25 6,800 6,950 6,800 6,800 1,400
2021/03/24 6,980 6,980 6,280 6,600 4,200
2021/03/23 7,000 7,100 7,000 7,000 800
2021/03/22 6,900 7,150 6,900 7,000 2,800
2021/03/19 6,780 6,890 6,600 6,890 3,500
2021/03/18 7,250 7,250 6,910 6,950 4,100
2021/03/17 7,340 7,340 7,160 7,200 2,600
2021/03/16 7,370 7,370 7,000 7,340 8,000
2021/03/15 7,300 7,550 6,900 7,380 17,200
2021/03/12 6,160 6,950 6,160 6,610 12,500
2021/03/11 5,710 6,450 5,710 5,960 9,300
2021/03/10 5,540 5,540 5,540 5,540 100
2021/03/09 5,520 5,600 5,520 5,600 600
2021/03/08 5,380 5,500 5,380 5,470 1,000
2021/03/05 5,430 5,500 5,330 5,480 1,200
2021/03/04 5,330 5,500 5,330 5,500 1,100
2021/03/03 5,280 5,370 5,280 5,330 1,100
2021/03/02 5,400 5,400 5,260 5,280 900
2021/03/01 5,230 5,500 5,230 5,400 2,800
2021/02/26 5,220 5,360 5,200 5,220 1,300
2021/02/25 5,250 5,790 5,250 5,360 1,600
2021/02/24 5,040 5,350 5,040 5,350 2,200
2021/02/22 5,000 5,100 4,960 5,030 2,800
2021/02/19 5,000 5,000 5,000 5,000 1,300
2021/02/18 5,150 5,150 5,120 5,120 500
2021/02/17 5,050 5,050 5,000 5,050 1,600
2021/02/16 5,050 5,180 5,050 5,050 1,200
2021/02/15 5,350 5,350 5,190 5,190 1,400
2021/02/12 5,340 5,390 5,020 5,370 3,200
2021/02/10 5,350 5,500 5,060 5,280 5,500
2021/02/09 5,100 5,100 5,100 5,100 1,500
2021/02/08 4,330 4,400 4,330 4,400 400
2021/02/03 4,610 4,610 4,540 4,540 300
2021/02/02 4,660 4,660 4,660 4,660 100
2021/02/01 4,800 4,800 4,800 4,800 200
2021/01/28 4,610 4,610 4,610 4,610 400
2021/01/25 4,610 4,610 4,610 4,610 100
2021/01/22 4,600 4,600 4,600 4,600 100
2021/01/21 4,520 4,520 4,515 4,515 200
2021/01/20 4,590 4,590 4,590 4,590 100
2021/01/19 4,495 4,590 4,495 4,590 300
2021/01/15 4,275 4,490 4,275 4,490 600
2021/01/14 4,260 4,310 4,255 4,275 600
2021/01/13 4,260 4,260 4,260 4,260 100
2021/01/12 4,455 4,455 4,385 4,400 500
2021/01/07 4,590 4,590 4,590 4,590 100
2021/01/05 4,745 4,745 4,745 4,745 100
2021/01/04 4,615 4,615 4,615 4,615 100

このページの先頭へ