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
2022/12/30 313 316 313 313 10,600
2022/12/29 311 313 310 313 26,400
2022/12/28 310 313 310 313 41,800
2022/12/27 312 316 312 313 26,700
2022/12/26 317 317 312 313 31,000
2022/12/23 314 314 312 312 31,700
2022/12/22 313 316 313 314 18,800
2022/12/21 312 315 310 312 44,500
2022/12/20 320 320 311 314 80,800
2022/12/19 319 322 317 318 85,800
2022/12/16 320 323 318 318 35,100
2022/12/15 320 325 320 323 27,800
2022/12/14 322 325 320 324 36,900
2022/12/13 320 323 320 320 31,300
2022/12/12 318 321 318 319 28,500
2022/12/09 315 318 315 318 41,000
2022/12/08 316 316 313 315 16,700
2022/12/07 314 318 314 316 25,500
2022/12/06 312 317 312 316 69,700
2022/12/05 315 316 314 316 21,700
2022/12/02 318 318 315 315 87,200
2022/12/01 322 322 315 319 75,000
2022/11/30 323 324 321 321 21,000
2022/11/29 326 327 323 323 36,300
2022/11/28 328 328 325 328 21,700
2022/11/25 328 328 324 328 41,800
2022/11/24 324 328 324 327 53,600
2022/11/22 320 324 320 324 87,900
2022/11/21 315 321 315 319 59,000
2022/11/18 314 315 310 312 139,800
2022/11/17 314 315 311 313 29,900
2022/11/16 312 316 310 313 57,200
2022/11/15 313 318 312 312 74,500
2022/11/14 312 315 309 313 99,700
2022/11/11 309 310 306 309 45,000
2022/11/10 304 309 304 307 40,300
2022/11/09 306 310 306 307 17,800
2022/11/08 309 310 306 309 35,800
2022/11/07 306 307 304 307 14,400
2022/11/04 303 306 303 303 36,200
2022/11/02 304 307 304 304 22,700
2022/11/01 306 306 304 304 19,200
2022/10/31 305 308 303 304 36,500
2022/10/28 304 309 302 303 177,600
2022/10/27 306 310 306 306 33,700
2022/10/26 309 310 306 307 29,300
2022/10/25 306 308 303 308 44,800
2022/10/24 308 309 302 306 81,800
2022/10/21 299 301 297 300 38,700
2022/10/20 302 303 299 300 52,900
2022/10/19 302 304 301 303 34,000
2022/10/18 302 303 300 301 32,200
2022/10/17 302 302 298 299 34,500
2022/10/14 301 303 299 303 41,300
2022/10/13 302 302 296 299 46,700
2022/10/12 302 303 298 303 41,000
2022/10/11 304 307 300 301 32,500
2022/10/07 305 307 304 304 35,800
2022/10/06 307 310 302 309 60,200
2022/10/05 309 311 307 309 22,900
2022/10/04 304 309 303 308 26,800
2022/10/03 301 303 299 301 20,900
2022/09/30 308 308 301 302 95,300
2022/09/29 307 309 303 309 47,900
2022/09/28 303 306 298 306 60,100
2022/09/27 302 305 302 303 27,200
2022/09/26 305 305 301 302 70,500
2022/09/22 300 306 300 305 42,700
2022/09/21 303 304 301 301 34,600
2022/09/20 300 305 299 301 95,800
2022/09/16 300 301 297 297 28,500
2022/09/15 297 299 296 299 25,500
2022/09/14 297 299 295 297 46,500
2022/09/13 302 303 300 301 28,300
2022/09/12 303 303 301 303 13,000
2022/09/09 302 303 301 301 31,300
2022/09/08 303 304 300 304 28,400
2022/09/07 300 306 298 301 23,400
2022/09/06 299 301 299 301 14,200
2022/09/05 300 303 299 299 31,200
2022/09/02 299 300 297 300 29,800
2022/09/01 300 301 298 299 40,000
2022/08/31 301 303 301 301 18,700
2022/08/30 302 303 300 303 15,900
2022/08/29 302 304 299 300 44,000
2022/08/26 305 306 304 305 77,900
2022/08/25 306 308 304 305 18,000
2022/08/24 304 308 303 306 36,500
2022/08/23 305 305 301 304 30,200
2022/08/22 302 307 302 305 76,300
2022/08/19 302 305 300 304 45,100
2022/08/18 302 304 300 303 28,200
2022/08/17 302 303 301 302 48,900
2022/08/16 304 304 302 303 21,500
2022/08/15 306 310 303 304 48,500
2022/08/12 303 310 302 308 71,000
2022/08/10 304 304 299 303 39,000
2022/08/09 307 307 304 304 22,200
2022/08/08 308 308 306 306 11,600
2022/08/05 310 311 308 309 19,300
2022/08/04 309 311 308 308 13,100
2022/08/03 317 317 307 308 78,400
2022/08/02 322 322 316 316 19,800
2022/08/01 318 321 318 320 29,600
2022/07/29 325 325 318 318 19,100
2022/07/28 323 324 321 324 41,200
2022/07/27 324 324 320 321 12,600
2022/07/26 324 325 321 324 30,000
2022/07/25 327 327 321 324 48,400
2022/07/22 320 322 319 321 12,300
2022/07/21 319 320 317 319 19,100
2022/07/20 321 322 315 319 82,100
2022/07/19 316 316 314 316 26,600
2022/07/15 314 317 312 315 27,800
2022/07/14 311 315 308 313 45,700
2022/07/13 309 311 307 309 24,100
2022/07/12 313 315 308 311 91,900
2022/07/11 303 305 301 305 14,900
2022/07/08 301 304 300 300 30,400
2022/07/07 303 303 301 302 13,800
2022/07/06 299 302 299 300 13,200
2022/07/05 303 303 300 300 11,900
2022/07/04 303 303 299 301 7,200
2022/07/01 303 303 299 300 12,900
2022/06/30 305 305 299 299 23,800
2022/06/29 299 307 299 307 37,000
2022/06/28 298 302 298 302 29,000
2022/06/27 303 303 300 302 19,300
2022/06/24 300 302 298 300 22,000
2022/06/23 304 304 297 297 20,400
2022/06/22 301 301 297 300 13,400
2022/06/21 298 299 295 299 24,200
2022/06/20 304 304 293 293 51,400
2022/06/17 300 300 298 298 34,700
2022/06/16 301 304 301 302 22,900
2022/06/15 304 304 300 300 32,900
2022/06/14 305 306 304 304 18,900
2022/06/13 310 310 305 308 16,300
2022/06/10 317 317 313 314 23,300
2022/06/09 314 316 314 314 17,000
2022/06/08 315 317 313 314 36,900
2022/06/07 316 316 313 315 7,400
2022/06/06 312 314 310 314 19,400
2022/06/03 321 321 313 315 17,300
2022/06/02 320 320 312 318 44,600
2022/06/01 311 321 311 321 25,600
2022/05/31 314 314 309 311 22,200
2022/05/30 303 318 303 318 75,000
2022/05/27 319 319 317 318 8,900
2022/05/26 317 320 316 316 14,700
2022/05/25 319 319 315 317 11,800
2022/05/24 314 319 313 319 12,800
2022/05/23 314 315 313 314 17,200
2022/05/20 305 310 304 310 28,900
2022/05/19 305 305 302 304 14,100
2022/05/18 309 310 305 307 19,500
2022/05/17 307 312 307 310 8,200
2022/05/16 308 310 307 310 15,800
2022/05/13 303 310 303 310 6,800
2022/05/12 302 307 302 303 15,900
2022/05/11 307 310 304 304 25,000
2022/05/10 311 313 305 307 39,500
2022/05/09 317 318 313 313 27,200
2022/05/06 318 321 316 316 24,800
2022/05/02 317 320 316 317 11,700
2022/04/28 313 320 313 320 10,100
2022/04/27 315 319 310 314 54,300
2022/04/26 317 318 316 316 5,900
2022/04/25 319 319 316 316 21,600
2022/04/22 320 320 316 320 18,400
2022/04/21 320 323 318 323 12,200
2022/04/20 317 320 317 318 19,300
2022/04/19 317 317 314 315 23,400
2022/04/18 318 319 314 316 40,500
2022/04/15 321 323 320 321 8,100
2022/04/14 320 324 317 323 35,900
2022/04/13 321 323 317 322 77,800
2022/04/12 332 335 327 329 12,200
2022/04/11 330 334 329 331 15,700
2022/04/08 332 332 326 330 24,600
2022/04/07 331 333 329 330 40,100
2022/04/06 333 336 332 334 21,100
2022/04/05 339 339 333 335 29,800
2022/04/04 333 340 333 337 10,100
2022/04/01 333 337 327 332 50,500
2022/03/31 336 340 335 335 18,300
2022/03/30 347 347 334 340 33,000
2022/03/29 346 350 343 350 46,000
2022/03/28 350 350 346 348 16,300
2022/03/25 349 350 347 350 25,600
2022/03/24 347 349 344 348 35,300
2022/03/23 349 351 346 349 89,800
2022/03/22 347 347 344 347 47,000
2022/03/18 341 344 340 344 21,400
2022/03/17 340 341 339 341 19,300
2022/03/16 336 338 334 338 18,100
2022/03/15 335 336 333 336 13,200
2022/03/14 330 334 330 333 14,600
2022/03/11 330 335 328 332 37,400
2022/03/10 329 338 329 338 27,500
2022/03/09 331 333 327 327 35,200
2022/03/08 331 339 328 330 32,200
2022/03/07 334 336 332 336 16,300
2022/03/04 341 343 334 334 30,400
2022/03/03 341 342 339 342 8,700
2022/03/02 341 342 336 336 22,700
2022/03/01 348 348 342 344 28,200
2022/02/28 340 344 339 340 32,800
2022/02/25 347 347 343 344 20,900
2022/02/24 341 343 339 343 22,700
2022/02/22 339 340 337 337 29,300
2022/02/21 346 346 342 343 8,500
2022/02/18 345 346 344 345 6,200
2022/02/17 345 347 345 347 9,000
2022/02/16 349 351 344 346 17,300
2022/02/15 342 348 342 346 25,900
2022/02/14 347 347 340 341 15,900
2022/02/10 343 349 341 347 25,900
2022/02/09 346 346 342 342 10,000
2022/02/08 345 345 340 343 16,600
2022/02/07 345 347 341 343 21,800
2022/02/04 343 347 342 347 10,100
2022/02/03 344 346 340 345 16,600
2022/02/02 338 349 338 349 23,700
2022/02/01 333 342 333 340 7,900
2022/01/31 330 334 330 334 6,600
2022/01/28 330 330 325 330 17,200
2022/01/27 331 335 324 324 24,600
2022/01/26 331 334 331 332 2,000
2022/01/25 337 337 331 332 13,000
2022/01/24 333 336 330 336 12,100
2022/01/21 328 329 326 329 19,400
2022/01/20 331 334 328 331 16,000
2022/01/19 329 333 327 329 35,900
2022/01/18 339 342 328 328 30,800
2022/01/17 338 342 338 340 5,000
2022/01/14 341 341 338 340 15,300
2022/01/13 344 346 341 342 10,900
2022/01/12 343 346 341 345 10,900
2022/01/11 342 342 337 341 12,800
2022/01/07 344 344 339 341 10,300
2022/01/06 350 352 343 344 34,900
2022/01/05 347 354 347 354 23,500
2022/01/04 343 347 342 347 12,100

このページの先頭へ