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
2020/12/30 419 419 415 415 7,600
2020/12/29 410 421 409 421 13,400
2020/12/28 418 418 411 415 39,200
2020/12/25 417 418 410 418 17,600
2020/12/24 420 420 410 410 15,100
2020/12/23 418 418 411 418 14,700
2020/12/22 418 418 408 410 16,000
2020/12/21 420 420 415 418 12,700
2020/12/18 414 416 414 416 7,400
2020/12/17 412 415 412 414 6,300
2020/12/16 417 418 412 412 14,100
2020/12/15 412 421 412 415 20,000
2020/12/14 405 419 404 412 22,100
2020/12/11 400 400 396 400 20,500
2020/12/10 391 404 391 394 95,700
2020/12/09 402 403 386 386 27,400
2020/12/08 406 407 402 402 17,000
2020/12/07 409 411 406 406 11,200
2020/12/04 410 411 406 408 18,200
2020/12/03 407 410 406 409 15,900
2020/12/02 405 416 403 403 42,500
2020/12/01 411 411 405 405 37,100
2020/11/30 411 416 409 409 24,400
2020/11/27 414 419 406 406 44,700
2020/11/26 411 416 411 412 17,500
2020/11/25 413 417 411 411 26,700
2020/11/24 424 424 411 411 48,900
2020/11/20 418 420 416 416 18,900
2020/11/19 425 427 419 419 32,100
2020/11/18 427 428 422 425 16,700
2020/11/17 425 430 424 430 27,900
2020/11/16 424 431 423 431 37,900
2020/11/13 433 433 428 428 20,300
2020/11/12 423 430 415 415 46,800
2020/11/11 426 430 425 430 20,500
2020/11/10 417 424 417 423 26,900
2020/11/09 414 419 413 419 11,500
2020/11/06 412 418 407 413 13,800
2020/11/05 406 412 402 412 10,800
2020/11/04 401 404 401 402 12,500
2020/11/02 413 414 397 401 69,800
2020/10/30 412 415 411 411 7,500
2020/10/29 417 417 411 414 14,300
2020/10/28 418 420 417 420 10,500
2020/10/27 415 419 414 419 8,800
2020/10/26 423 423 418 419 12,600
2020/10/23 419 419 413 416 13,800
2020/10/22 412 415 411 414 8,400
2020/10/21 415 416 412 413 6,100
2020/10/20 416 416 411 411 9,700
2020/10/19 407 417 407 417 8,600
2020/10/16 413 413 407 407 5,600
2020/10/15 409 411 408 408 4,600
2020/10/14 410 415 409 409 9,900
2020/10/13 413 415 410 410 3,600
2020/10/12 415 415 411 411 4,500
2020/10/09 412 416 412 416 8,100
2020/10/08 411 412 411 412 8,300
2020/10/07 412 412 406 409 8,600
2020/10/06 410 412 407 412 14,000
2020/10/05 407 410 405 410 16,700
2020/10/02 410 410 406 408 17,400
2020/09/30 408 410 396 410 41,300
2020/09/29 403 407 398 407 34,500
2020/09/28 396 402 395 402 46,100
2020/09/25 400 401 396 401 22,000
2020/09/24 400 405 397 399 20,800
2020/09/23 400 402 398 399 44,300
2020/09/18 400 404 398 403 40,600
2020/09/17 400 400 398 400 10,700
2020/09/16 400 400 397 397 12,400
2020/09/15 399 400 395 398 17,900
2020/09/14 399 400 394 400 40,000
2020/09/11 397 399 380 388 42,500
2020/09/10 380 390 375 382 63,900
2020/09/09 389 409 387 388 49,800
2020/09/08 373 395 372 395 17,000
2020/09/07 371 378 370 373 13,200
2020/09/04 374 374 370 371 18,200
2020/09/03 375 375 372 372 7,800
2020/09/02 373 374 373 373 6,700
2020/09/01 372 376 372 375 5,600
2020/08/31 375 377 373 373 12,200
2020/08/28 382 383 375 375 22,100
2020/08/27 387 388 378 381 14,100
2020/08/26 375 381 375 380 6,900
2020/08/25 379 379 373 377 20,600
2020/08/24 374 374 369 371 11,700
2020/08/21 370 370 369 369 4,900
2020/08/20 374 374 369 369 8,600
2020/08/19 375 375 369 370 14,600
2020/08/18 373 374 370 370 22,700
2020/08/17 382 386 373 373 9,900
2020/08/14 397 397 390 390 11,400
2020/08/13 393 395 389 395 46,700
2020/08/12 397 397 387 393 23,700
2020/08/11 391 397 386 397 15,400
2020/08/07 383 387 381 385 11,000
2020/08/06 370 381 370 379 15,400
2020/08/05 369 374 369 371 2,900
2020/08/04 374 374 362 370 12,600
2020/08/03 371 376 367 370 31,300
2020/07/31 385 385 373 373 19,200
2020/07/30 386 388 382 385 9,400
2020/07/29 396 396 382 382 6,400
2020/07/28 400 400 388 394 5,900
2020/07/27 400 400 391 399 40,700
2020/07/22 398 398 391 391 12,600
2020/07/21 399 400 396 400 10,500
2020/07/20 396 397 390 397 39,600
2020/07/17 377 388 377 388 19,100
2020/07/16 369 377 365 377 15,700
2020/07/15 360 367 360 365 20,200
2020/07/14 358 358 354 356 16,200
2020/07/13 352 357 349 356 12,000
2020/07/10 359 360 345 346 20,600
2020/07/09 363 364 359 359 20,300
2020/07/08 367 369 364 364 13,000
2020/07/07 378 378 366 369 23,600
2020/07/06 374 382 372 375 16,100
2020/07/03 374 377 374 374 5,200
2020/07/02 373 381 370 378 9,700
2020/07/01 377 378 373 373 14,700
2020/06/30 384 390 380 380 6,300
2020/06/29 372 382 366 380 24,900
2020/06/26 377 388 377 382 25,200
2020/06/25 387 387 361 372 37,000
2020/06/24 397 397 388 388 17,600
2020/06/23 402 402 392 399 19,400
2020/06/22 399 399 392 399 10,800
2020/06/19 396 400 391 400 17,600
2020/06/18 402 402 396 399 8,300
2020/06/17 399 413 399 402 18,800
2020/06/16 384 399 378 398 21,100
2020/06/15 380 385 376 376 15,100
2020/06/12 378 385 375 379 74,300
2020/06/11 384 389 383 385 26,500
2020/06/10 385 388 384 385 12,800
2020/06/09 388 389 380 385 57,500
2020/06/08 395 397 385 385 41,100
2020/06/05 390 395 388 393 14,700
2020/06/04 394 394 391 393 8,500
2020/06/03 391 394 389 389 19,100
2020/06/02 393 393 388 391 11,300
2020/06/01 389 393 389 389 7,200
2020/05/29 392 394 387 387 28,700
2020/05/28 397 398 383 395 48,300
2020/05/27 401 401 390 398 27,900
2020/05/26 394 403 392 399 12,500
2020/05/25 394 394 388 393 15,000
2020/05/22 388 389 384 386 7,500
2020/05/21 387 388 384 387 7,000
2020/05/20 389 390 384 386 25,100
2020/05/19 373 391 368 391 20,800
2020/05/18 368 369 366 368 6,600
2020/05/15 366 367 362 367 7,100
2020/05/14 364 366 364 364 16,800
2020/05/13 361 369 361 368 11,500
2020/05/12 367 367 363 365 5,100
2020/05/11 362 373 362 369 20,700
2020/05/08 359 361 355 361 12,300
2020/05/07 355 359 355 356 12,400
2020/05/01 353 358 353 356 14,400
2020/04/30 354 359 352 357 19,900
2020/04/28 349 358 349 354 20,900
2020/04/27 347 353 340 353 28,400
2020/04/24 339 350 337 339 32,400
2020/04/23 329 343 324 343 35,600
2020/04/22 325 334 322 323 19,900
2020/04/21 317 330 314 328 26,500
2020/04/20 334 334 317 317 43,800
2020/04/17 330 336 325 329 36,200
2020/04/16 322 328 322 326 17,000
2020/04/15 333 333 319 321 41,800
2020/04/14 324 335 322 330 88,900
2020/04/13 340 340 330 332 15,500
2020/04/10 351 354 342 342 25,500
2020/04/09 340 352 339 351 23,600
2020/04/08 337 353 331 341 34,400
2020/04/07 336 344 330 337 49,700
2020/04/06 327 340 322 328 57,400
2020/04/03 331 337 321 331 30,600
2020/04/02 351 351 335 339 25,900
2020/04/01 363 367 351 351 24,900
2020/03/31 383 383 360 363 24,200
2020/03/30 372 384 359 384 41,100
2020/03/27 388 397 381 384 80,800
2020/03/26 371 381 349 374 52,400
2020/03/25 378 378 355 371 42,900
2020/03/24 351 364 350 362 50,700
2020/03/23 326 348 312 348 83,400
2020/03/19 328 329 310 314 30,500
2020/03/18 335 339 320 320 39,700
2020/03/17 305 336 296 331 62,300
2020/03/16 317 334 312 318 86,600
2020/03/13 304 329 303 309 90,200
2020/03/12 346 348 336 336 47,000
2020/03/11 362 369 354 354 26,000
2020/03/10 344 365 340 365 29,100
2020/03/09 364 367 345 356 113,800
2020/03/06 390 392 373 374 83,000
2020/03/05 405 408 393 393 30,300
2020/03/04 396 403 394 399 12,700
2020/03/03 422 426 400 400 28,300
2020/03/02 400 419 399 417 76,800
2020/02/28 409 424 405 406 38,300
2020/02/27 433 433 414 417 116,700
2020/02/26 430 443 424 435 70,300
2020/02/25 442 446 436 436 39,900
2020/02/21 452 457 452 455 7,800
2020/02/20 462 462 452 452 21,000
2020/02/19 461 462 452 454 84,300
2020/02/18 473 473 462 462 9,900
2020/02/17 477 477 468 475 8,700
2020/02/14 482 482 474 478 64,000
2020/02/13 494 497 483 485 15,600
2020/02/12 496 496 490 494 18,400
2020/02/10 491 496 490 493 7,200
2020/02/07 499 499 486 491 7,600
2020/02/06 488 499 488 498 23,300
2020/02/05 489 494 482 488 16,500
2020/02/04 478 488 478 486 6,700
2020/02/03 471 483 471 482 11,000
2020/01/31 484 491 483 487 8,500
2020/01/30 493 493 485 488 63,500
2020/01/29 473 496 473 495 62,200
2020/01/28 469 476 463 471 27,300
2020/01/27 480 480 471 472 21,900
2020/01/24 486 486 479 479 10,400
2020/01/23 495 495 486 486 17,300
2020/01/22 492 494 490 493 16,100
2020/01/21 481 490 481 490 22,500
2020/01/20 488 492 482 485 15,900
2020/01/17 482 483 478 480 10,300
2020/01/16 489 489 482 482 7,200
2020/01/15 489 490 482 484 13,700
2020/01/14 495 496 487 493 14,600
2020/01/10 493 497 489 491 11,800
2020/01/09 480 489 480 488 24,100
2020/01/08 476 479 473 476 24,500
2020/01/07 474 477 472 476 20,200
2020/01/06 469 473 467 472 19,900

このページの先頭へ