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
2019/12/30 474 476 472 472 10,300
2019/12/27 474 475 471 475 12,800
2019/12/26 468 472 465 472 15,200
2019/12/25 467 467 464 467 22,700
2019/12/24 470 471 465 470 25,300
2019/12/23 475 475 468 470 36,800
2019/12/20 473 474 469 469 16,600
2019/12/19 475 475 467 472 17,600
2019/12/18 475 478 472 475 21,000
2019/12/17 477 482 472 474 48,000
2019/12/16 478 486 473 478 28,200
2019/12/13 473 481 472 478 40,600
2019/12/12 473 475 472 472 12,200
2019/12/11 477 477 473 473 19,100
2019/12/10 487 487 474 479 26,600
2019/12/09 492 492 487 488 10,300
2019/12/06 475 487 472 484 23,700
2019/12/05 475 476 467 475 22,600
2019/12/04 473 477 466 475 14,400
2019/12/03 472 475 465 465 16,400
2019/12/02 482 483 474 476 12,400
2019/11/29 486 486 480 482 4,000
2019/11/28 488 488 481 484 7,000
2019/11/27 479 488 479 488 7,500
2019/11/26 489 489 479 479 10,400
2019/11/25 487 489 485 487 14,900
2019/11/22 474 482 470 482 13,300
2019/11/21 473 473 465 472 11,500
2019/11/20 474 476 472 473 29,200
2019/11/19 476 481 474 475 14,000
2019/11/18 486 486 476 479 13,500
2019/11/15 489 491 486 488 12,000
2019/11/14 500 500 485 487 23,600
2019/11/13 508 515 499 511 17,900
2019/11/12 512 512 508 510 11,900
2019/11/11 514 514 505 512 9,300
2019/11/08 513 513 503 512 21,500
2019/11/07 509 516 502 508 17,700
2019/11/06 506 510 500 510 20,900
2019/11/05 495 508 495 508 24,100
2019/11/01 494 494 491 494 4,000
2019/10/31 498 498 493 498 11,000
2019/10/30 490 498 488 498 19,800
2019/10/29 493 494 489 490 13,300
2019/10/28 489 492 487 491 8,200
2019/10/25 490 490 486 490 26,100
2019/10/24 490 490 486 490 12,200
2019/10/23 494 494 483 488 21,800
2019/10/21 491 491 487 490 12,400
2019/10/18 482 487 480 485 8,300
2019/10/17 487 487 478 482 16,200
2019/10/16 490 496 479 487 40,000
2019/10/15 481 489 478 488 22,900
2019/10/11 478 478 472 477 19,400
2019/10/10 470 479 470 473 23,100
2019/10/09 472 472 467 468 12,500
2019/10/08 469 473 468 473 19,400
2019/10/07 459 465 453 465 16,100
2019/10/04 456 460 450 459 17,400
2019/10/03 467 470 461 462 12,300
2019/10/02 481 482 472 478 22,000
2019/10/01 476 483 476 481 8,100
2019/09/30 476 478 476 476 53,900
2019/09/27 475 484 472 484 69,700
2019/09/26 466 475 466 474 33,500
2019/09/25 468 468 462 466 34,100
2019/09/24 460 465 460 465 85,200
2019/09/20 458 459 449 457 32,600
2019/09/19 441 453 441 453 131,300
2019/09/18 438 439 433 439 109,000
2019/09/17 439 442 434 436 32,200
2019/09/13 433 439 428 437 47,600
2019/09/12 440 445 432 432 43,800
2019/09/11 434 440 433 439 29,300
2019/09/10 435 437 433 434 23,300
2019/09/09 426 437 426 435 8,000
2019/09/06 433 437 431 431 9,100
2019/09/05 422 436 420 436 21,100
2019/09/04 428 429 422 422 131,200
2019/09/03 436 436 430 431 19,800
2019/09/02 427 438 425 437 26,000
2019/08/30 421 431 421 431 26,900
2019/08/29 404 424 404 423 51,800
2019/08/28 403 430 403 407 50,800
2019/08/27 410 417 406 407 57,900
2019/08/26 414 425 399 408 72,600
2019/08/23 421 425 416 421 16,000
2019/08/22 412 424 407 417 34,600
2019/08/21 413 418 410 410 21,700
2019/08/20 412 416 409 416 17,000
2019/08/19 404 409 403 408 8,600
2019/08/16 396 408 395 405 64,200
2019/08/15 390 397 388 396 13,800
2019/08/14 393 397 393 397 12,900
2019/08/13 394 397 388 389 59,300
2019/08/09 411 420 411 418 25,000
2019/08/08 411 416 410 411 12,900
2019/08/07 411 417 408 411 22,300
2019/08/06 401 410 395 409 45,000
2019/08/05 413 413 404 406 41,500
2019/08/02 422 429 415 420 52,800
2019/08/01 427 429 422 425 13,400
2019/07/31 429 430 425 428 30,700
2019/07/30 430 431 426 429 20,000
2019/07/29 430 430 425 429 10,500
2019/07/26 429 431 425 430 16,500
2019/07/25 434 434 429 433 11,800
2019/07/24 433 434 428 431 23,800
2019/07/23 434 434 426 433 41,300
2019/07/22 432 432 422 430 49,200
2019/07/19 421 425 417 425 29,800
2019/07/18 428 429 416 416 30,100
2019/07/17 436 438 431 431 33,800
2019/07/16 442 442 426 436 26,500
2019/07/12 432 439 431 439 29,200
2019/07/11 433 436 430 435 26,300
2019/07/10 432 440 432 433 27,300
2019/07/09 437 440 433 434 26,900
2019/07/08 446 447 435 435 31,400
2019/07/05 445 448 437 447 28,100
2019/07/04 445 446 440 444 13,800
2019/07/03 442 442 437 440 10,600
2019/07/02 441 445 437 443 29,600
2019/07/01 432 441 432 440 27,500
2019/06/28 431 434 427 427 24,800
2019/06/27 425 433 425 433 14,100
2019/06/26 431 431 424 426 22,200
2019/06/25 432 433 428 430 14,200
2019/06/24 426 432 423 428 30,800
2019/06/21 432 433 425 425 31,500
2019/06/20 432 435 428 431 13,700
2019/06/19 424 429 423 429 27,200
2019/06/18 430 430 417 418 35,100
2019/06/17 438 438 430 432 31,200
2019/06/14 439 442 434 437 25,400
2019/06/13 441 447 431 436 68,100
2019/06/12 451 455 443 443 51,000
2019/06/11 454 458 444 451 53,800
2019/06/10 454 457 451 453 34,800
2019/06/07 444 451 441 451 48,200
2019/06/06 449 450 443 443 14,300
2019/06/05 447 452 444 448 30,300
2019/06/04 431 439 431 439 22,800
2019/06/03 431 435 428 430 34,000
2019/05/31 431 436 427 433 38,900
2019/05/30 427 437 426 437 29,900
2019/05/29 428 434 427 431 21,900
2019/05/28 430 434 427 431 23,400
2019/05/27 434 439 422 430 102,200
2019/05/24 451 461 429 433 189,000
2019/05/23 474 474 459 459 36,500
2019/05/22 470 476 469 475 29,000
2019/05/21 462 472 461 469 27,700
2019/05/20 469 470 461 467 24,600
2019/05/17 458 464 456 464 29,400
2019/05/16 455 459 453 458 34,500
2019/05/15 446 459 446 455 64,500
2019/05/14 449 460 440 457 98,000
2019/05/13 456 459 453 456 30,100
2019/05/10 441 458 441 456 53,100
2019/05/09 450 450 439 443 69,000
2019/05/08 460 462 452 454 38,900
2019/05/07 470 471 463 464 30,400
2019/04/26 468 476 468 474 23,100
2019/04/25 464 472 462 472 112,000
2019/04/24 472 472 463 464 25,000
2019/04/23 469 473 465 472 21,000
2019/04/22 465 469 457 467 45,500
2019/04/19 463 471 463 465 35,300
2019/04/18 479 479 462 466 53,600
2019/04/17 479 482 475 482 20,000
2019/04/16 484 490 469 476 122,300
2019/04/15 484 486 473 485 58,100
2019/04/12 480 485 479 480 22,500
2019/04/11 479 480 477 480 37,100
2019/04/10 483 483 475 478 39,200
2019/04/09 486 486 481 483 30,900
2019/04/08 492 494 482 485 24,800
2019/04/05 480 488 480 487 42,100
2019/04/04 480 486 480 483 11,200
2019/04/03 480 484 474 478 42,500
2019/04/02 482 486 478 482 30,200
2019/04/01 484 490 473 480 139,400
2019/03/29 486 489 477 480 18,900
2019/03/28 495 495 481 484 39,300
2019/03/27 492 497 490 497 30,800
2019/03/26 487 507 487 505 72,600
2019/03/25 499 499 483 487 54,700
2019/03/22 490 493 485 493 31,900
2019/03/20 492 502 481 486 64,600
2019/03/19 483 489 480 484 36,000
2019/03/18 490 490 481 488 33,300
2019/03/15 489 495 485 486 110,700
2019/03/14 497 497 489 489 18,700
2019/03/13 488 501 488 497 39,600
2019/03/12 486 498 486 491 36,400
2019/03/11 481 484 477 484 24,400
2019/03/08 486 489 478 480 44,600
2019/03/07 497 498 490 494 21,400
2019/03/06 508 509 495 501 61,100
2019/03/05 514 514 503 507 33,200
2019/03/04 523 529 514 518 34,700
2019/03/01 518 522 513 522 31,400
2019/02/28 512 522 511 518 32,100
2019/02/27 509 511 500 509 120,600
2019/02/26 514 516 504 507 67,100
2019/02/25 510 513 503 512 28,600
2019/02/22 511 511 498 502 34,600
2019/02/21 517 517 508 511 19,800
2019/02/20 519 519 513 514 25,000
2019/02/19 521 521 508 512 26,300
2019/02/18 517 526 512 522 29,100
2019/02/15 501 512 495 507 25,100
2019/02/14 501 515 501 506 35,500
2019/02/13 497 501 490 499 34,500
2019/02/12 490 498 475 494 79,400
2019/02/08 515 525 507 520 49,800
2019/02/07 529 530 516 522 27,400
2019/02/06 531 538 524 527 40,700
2019/02/05 530 532 520 528 66,000
2019/02/04 496 533 496 532 98,800
2019/02/01 488 493 486 492 42,000
2019/01/31 493 495 482 491 65,100
2019/01/30 492 500 488 488 45,400
2019/01/29 499 500 490 497 36,000
2019/01/28 508 508 496 499 35,700
2019/01/25 507 517 502 503 41,000
2019/01/24 496 503 490 499 48,800
2019/01/23 493 497 484 496 37,800
2019/01/22 504 505 490 493 97,600
2019/01/21 514 514 496 502 58,500
2019/01/18 489 500 485 496 54,700
2019/01/17 475 488 469 481 51,100
2019/01/16 482 485 472 473 24,400
2019/01/15 469 483 466 482 26,800
2019/01/11 482 483 470 471 18,500
2019/01/10 485 487 473 479 31,600
2019/01/09 500 500 486 486 37,100
2019/01/08 497 502 491 498 29,600
2019/01/07 507 510 493 495 39,200
2019/01/04 469 496 465 493 55,400

このページの先頭へ