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

ナカノフドー建設(1827)の株価時系列情報

ナカノフドー建設(1827)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
2026/02/25 1,552 1,587 1,546 1,563 139,000
2026/02/24 1,532 1,555 1,512 1,552 52,400
2026/02/20 1,538 1,558 1,516 1,558 35,100
2026/02/19 1,568 1,580 1,525 1,559 47,900
2026/02/18 1,565 1,570 1,532 1,560 24,400
2026/02/17 1,505 1,580 1,500 1,554 79,400
2026/02/16 1,561 1,637 1,487 1,487 244,300
2026/02/13 1,527 1,710 1,478 1,601 178,400
2026/02/12 1,477 1,557 1,477 1,523 80,300
2026/02/10 1,420 1,486 1,397 1,466 42,800
2026/02/09 1,393 1,410 1,385 1,399 44,100
2026/02/06 1,352 1,382 1,339 1,372 43,200
2026/02/05 1,302 1,361 1,301 1,350 52,900
2026/02/04 1,284 1,314 1,277 1,302 77,100
2026/02/03 1,258 1,296 1,246 1,271 53,600
2026/02/02 1,238 1,268 1,228 1,229 77,900
2026/01/30 1,183 1,265 1,178 1,262 130,400
2026/01/29 1,132 1,173 1,132 1,167 34,700
2026/01/28 1,101 1,145 1,101 1,136 24,900
2026/01/27 1,128 1,128 1,110 1,110 9,800
2026/01/26 1,153 1,171 1,121 1,128 37,500
2026/01/23 1,158 1,168 1,158 1,165 12,200
2026/01/22 1,157 1,160 1,143 1,158 14,700
2026/01/21 1,120 1,157 1,103 1,146 22,700
2026/01/20 1,162 1,162 1,136 1,138 21,400
2026/01/19 1,181 1,190 1,153 1,159 35,800
2026/01/16 1,176 1,196 1,162 1,190 45,400
2026/01/15 1,169 1,182 1,163 1,167 37,900
2026/01/14 1,159 1,183 1,154 1,178 62,200
2026/01/13 1,129 1,173 1,125 1,157 114,000
2026/01/09 1,130 1,130 1,101 1,125 35,100
2026/01/08 1,138 1,144 1,116 1,122 25,900
2026/01/07 1,153 1,153 1,121 1,128 94,500
2026/01/06 1,189 1,189 1,143 1,153 53,400
2026/01/05 1,194 1,200 1,150 1,189 56,900
2025/12/30 1,150 1,227 1,150 1,206 115,300
2025/12/29 1,114 1,150 1,114 1,150 43,300
2025/12/26 1,109 1,129 1,108 1,129 32,600
2025/12/25 1,116 1,118 1,098 1,098 16,900
2025/12/24 1,122 1,131 1,106 1,113 17,900
2025/12/23 1,117 1,125 1,106 1,120 33,400
2025/12/22 1,130 1,140 1,104 1,104 30,700
2025/12/19 1,100 1,127 1,099 1,125 29,600
2025/12/18 1,118 1,118 1,086 1,100 21,500
2025/12/17 1,096 1,125 1,094 1,114 37,100
2025/12/16 1,098 1,110 1,089 1,096 35,000
2025/12/15 1,070 1,098 1,063 1,093 31,000
2025/12/12 1,054 1,085 1,053 1,070 32,800
2025/12/11 1,066 1,083 1,046 1,054 45,000
2025/12/10 1,034 1,103 1,034 1,096 110,000
2025/12/09 1,067 1,085 1,029 1,034 35,000
2025/12/08 1,068 1,086 1,057 1,067 25,100
2025/12/05 1,077 1,091 1,065 1,071 44,200
2025/12/04 1,082 1,099 1,066 1,090 55,500
2025/12/03 1,099 1,111 1,071 1,078 68,100
2025/12/02 1,018 1,098 1,017 1,089 102,700
2025/12/01 1,077 1,077 1,013 1,013 48,000
2025/11/28 1,053 1,077 1,053 1,077 59,000
2025/11/27 1,012 1,049 1,012 1,047 33,100
2025/11/26 974 1,008 959 1,004 39,300
2025/11/25 1,003 1,017 981 989 39,200
2025/11/21 1,016 1,032 993 1,002 41,100
2025/11/20 1,041 1,069 1,034 1,034 64,500
2025/11/19 1,005 1,055 1,000 1,039 80,500
2025/11/18 999 1,006 981 1,004 50,100
2025/11/17 984 1,013 974 999 126,500
2025/11/14 963 972 935 969 122,100
2025/11/13 931 978 901 948 252,100
2025/11/12 954 955 928 928 41,500
2025/11/11 947 957 938 954 25,400
2025/11/10 960 972 947 951 31,600
2025/11/07 959 965 944 958 68,100
2025/11/06 954 963 948 954 20,700
2025/11/05 915 963 903 955 109,000
2025/11/04 959 959 925 925 66,000
2025/10/31 945 956 935 956 101,100
2025/10/30 901 951 901 945 97,700
2025/10/29 923 928 887 902 65,500
2025/10/28 935 945 922 922 22,400
2025/10/27 918 944 914 940 46,600
2025/10/24 902 919 902 915 43,300
2025/10/23 899 900 892 894 16,800
2025/10/22 882 902 879 899 29,600
2025/10/21 898 898 874 876 28,800
2025/10/20 886 903 886 893 33,800
2025/10/17 879 886 862 886 28,500
2025/10/16 857 884 857 880 23,300
2025/10/15 847 859 847 857 34,800
2025/10/14 825 852 814 840 80,100
2025/10/10 882 882 820 847 116,600
2025/10/09 856 886 855 886 58,500
2025/10/08 862 862 847 850 14,500
2025/10/07 858 865 853 853 23,200
2025/10/06 858 870 849 866 56,200
2025/10/03 853 868 850 851 24,300
2025/10/02 853 864 851 855 41,100
2025/10/01 896 896 841 853 141,100
2025/09/30 901 916 896 911 101,300
2025/09/29 904 907 882 890 41,400
2025/09/26 901 919 896 903 58,100
2025/09/25 899 907 889 897 58,300
2025/09/24 888 898 880 897 118,100
2025/09/22 885 899 872 888 110,300
2025/09/19 866 883 863 870 63,900
2025/09/18 875 875 855 862 39,200
2025/09/17 876 885 861 874 122,100
2025/09/16 830 869 820 869 175,900
2025/09/12 792 826 792 815 109,400
2025/09/11 804 805 792 792 28,600
2025/09/10 790 804 783 804 41,100
2025/09/09 783 798 782 787 23,000
2025/09/08 785 787 779 783 18,000
2025/09/05 779 782 769 782 33,700
2025/09/04 773 775 768 771 25,000
2025/09/03 779 779 762 771 34,100
2025/09/02 773 777 768 770 27,800
2025/09/01 785 790 771 774 22,700
2025/08/29 777 795 777 782 53,000
2025/08/28 774 784 768 774 48,100
2025/08/27 795 795 769 775 75,800
2025/08/26 780 799 775 795 50,400
2025/08/25 791 793 772 772 43,700
2025/08/22 778 787 772 785 52,800
2025/08/21 770 779 764 773 68,900
2025/08/20 748 774 736 773 154,700
2025/08/19 769 769 748 748 104,300
2025/08/18 761 775 753 769 54,500
2025/08/15 774 779 759 763 65,100
2025/08/14 812 816 771 774 72,300
2025/08/13 807 825 806 812 38,900
2025/08/12 800 837 800 812 125,400
2025/08/08 830 841 766 786 218,500
2025/08/07 783 830 776 826 195,300
2025/08/06 744 775 744 774 48,600
2025/08/05 756 756 737 745 38,200
2025/08/04 758 760 750 756 35,200
2025/08/01 769 776 765 765 17,800
2025/07/31 762 777 762 771 71,700
2025/07/30 735 766 734 763 87,600
2025/07/29 748 749 734 735 16,100
2025/07/28 749 758 743 748 47,000
2025/07/25 736 751 736 743 55,900
2025/07/24 729 739 725 735 113,900
2025/07/23 721 733 715 727 91,500
2025/07/22 724 724 715 723 61,400
2025/07/18 722 724 717 721 35,300
2025/07/17 710 725 710 720 83,700
2025/07/16 726 726 709 712 137,500
2025/07/15 728 730 719 726 73,900
2025/07/14 732 740 729 729 42,300
2025/07/11 725 742 724 730 66,500
2025/07/10 726 730 716 726 35,200
2025/07/09 727 734 726 729 37,000
2025/07/08 719 738 718 731 45,900
2025/07/07 718 731 715 730 21,800
2025/07/04 720 727 720 722 30,100
2025/07/03 716 727 710 714 47,500
2025/07/02 718 728 718 720 29,700
2025/07/01 733 742 719 723 51,600
2025/06/30 728 731 722 731 48,300
2025/06/27 720 728 719 722 39,600
2025/06/26 714 725 714 721 29,900
2025/06/25 717 718 710 715 29,800
2025/06/24 722 723 715 715 26,300
2025/06/23 715 730 707 722 38,800
2025/06/20 715 731 712 720 66,300
2025/06/19 712 722 709 720 39,100
2025/06/18 724 735 714 714 47,800
2025/06/17 729 734 716 726 53,900
2025/06/16 730 738 714 731 90,200
2025/06/13 736 737 719 728 76,800
2025/06/12 753 764 738 740 167,000
2025/06/11 717 772 702 768 642,800
2025/06/10 692 706 689 706 98,500
2025/06/09 674 703 674 689 117,300
2025/06/06 670 672 667 667 51,300
2025/06/05 674 677 667 670 48,300
2025/06/04 679 681 672 680 87,200
2025/06/03 695 695 673 681 80,900
2025/06/02 695 701 681 692 156,400
2025/05/30 693 698 689 695 107,900
2025/05/29 701 709 699 700 41,900
2025/05/28 710 717 706 710 32,100
2025/05/27 696 712 696 704 40,000
2025/05/26 710 710 694 698 46,000
2025/05/23 691 710 684 705 97,300
2025/05/22 709 709 693 693 102,300
2025/05/21 716 730 712 724 86,000
2025/05/20 745 745 716 716 151,300
2025/05/19 701 741 698 741 195,600
2025/05/16 686 719 672 709 156,800
2025/05/15 687 698 671 691 179,100
2025/05/14 721 728 686 691 174,500
2025/05/13 762 765 718 723 129,500
2025/05/12 764 780 757 759 78,500
2025/05/09 758 779 753 775 189,600
2025/05/08 757 776 749 758 135,600
2025/05/07 763 763 745 761 53,500
2025/05/02 759 767 742 760 77,500
2025/05/01 833 834 758 761 198,700

このページの先頭へ