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
2026/06/17 1,250 1,256 1,226 1,233 18,600
2026/06/16 1,211 1,259 1,211 1,250 17,000
2026/06/15 1,164 1,233 1,164 1,222 13,300
2026/06/12 1,141 1,161 1,129 1,142 9,700
2026/06/11 1,160 1,160 1,117 1,139 19,100
2026/06/10 1,159 1,171 1,134 1,162 22,400
2026/06/09 1,176 1,176 1,140 1,143 30,800
2026/06/08 1,164 1,177 1,138 1,174 16,900
2026/06/05 1,170 1,203 1,160 1,177 32,500
2026/06/04 1,237 1,237 1,178 1,178 32,400
2026/06/03 1,261 1,272 1,258 1,263 4,300
2026/06/02 1,256 1,265 1,237 1,265 5,900
2026/06/01 1,323 1,323 1,266 1,267 9,100
2026/05/29 1,296 1,329 1,282 1,316 15,100
2026/05/28 1,285 1,318 1,275 1,296 35,100
2026/05/27 1,277 1,303 1,272 1,285 46,200
2026/05/26 1,270 1,284 1,245 1,277 48,800
2026/05/25 1,251 1,298 1,234 1,290 31,600
2026/05/22 1,285 1,286 1,219 1,250 50,700
2026/05/21 1,288 1,321 1,282 1,284 29,800
2026/05/20 1,320 1,320 1,231 1,271 66,400
2026/05/19 1,352 1,396 1,322 1,338 50,800
2026/05/18 1,454 1,477 1,339 1,352 64,700
2026/05/15 1,446 1,446 1,379 1,445 32,000
2026/05/14 1,521 1,521 1,325 1,465 100,300
2026/05/13 1,529 1,529 1,488 1,514 33,300
2026/05/12 1,536 1,591 1,520 1,535 48,200
2026/05/11 1,464 1,547 1,446 1,536 75,900
2026/05/08 1,395 1,464 1,341 1,464 74,300
2026/05/07 1,377 1,435 1,371 1,418 26,000
2026/05/01 1,374 1,374 1,343 1,347 17,400
2026/04/30 1,337 1,405 1,334 1,385 83,900
2026/04/28 1,321 1,362 1,320 1,362 23,600
2026/04/27 1,330 1,330 1,308 1,321 17,400
2026/04/24 1,340 1,355 1,306 1,330 19,700
2026/04/23 1,334 1,356 1,331 1,353 22,100
2026/04/22 1,352 1,357 1,327 1,357 23,600
2026/04/21 1,327 1,366 1,326 1,366 27,600
2026/04/20 1,320 1,335 1,304 1,329 30,700
2026/04/17 1,308 1,323 1,291 1,318 34,700
2026/04/16 1,319 1,353 1,319 1,332 48,300
2026/04/15 1,380 1,392 1,316 1,329 35,400
2026/04/14 1,349 1,397 1,348 1,380 59,000
2026/04/13 1,384 1,394 1,318 1,330 61,400
2026/04/10 1,456 1,486 1,400 1,414 66,000
2026/04/09 1,452 1,482 1,431 1,448 56,400
2026/04/08 1,410 1,469 1,407 1,463 41,700
2026/04/07 1,368 1,410 1,367 1,369 41,300
2026/04/06 1,350 1,394 1,346 1,370 26,800
2026/04/03 1,397 1,413 1,360 1,369 27,000
2026/03/27 1,419 1,420 1,344 1,360 40,600
2026/03/26 1,407 1,428 1,390 1,419 44,600
2026/03/25 1,397 1,406 1,387 1,399 30,500
2026/03/24 1,403 1,408 1,357 1,379 43,000
2026/03/23 1,400 1,400 1,330 1,366 37,800
2026/03/19 1,500 1,500 1,427 1,439 45,300
2026/03/18 1,453 1,501 1,420 1,500 65,900
2026/03/17 1,471 1,474 1,434 1,442 22,200
2026/03/16 1,465 1,504 1,446 1,462 65,000
2026/03/13 1,451 1,525 1,451 1,474 47,900
2026/03/12 1,540 1,543 1,508 1,521 32,000
2026/03/11 1,601 1,618 1,532 1,537 33,200
2026/03/10 1,575 1,603 1,555 1,593 50,100
2026/03/09 1,475 1,544 1,462 1,535 61,300
2026/03/06 1,550 1,565 1,493 1,555 28,100
2026/03/05 1,631 1,635 1,558 1,559 19,800
2026/03/04 1,567 1,578 1,464 1,578 111,700
2026/03/03 1,635 1,672 1,620 1,629 41,000
2026/03/02 1,661 1,661 1,626 1,631 32,800
2026/02/27 1,585 1,694 1,540 1,686 95,000
2026/02/26 1,574 1,636 1,569 1,589 70,800
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

このページの先頭へ