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 |
---|---|---|---|---|---|
2023/12/29 | 469 | 475 | 465 | 471 | 61,100 |
2023/12/28 | 465 | 472 | 465 | 469 | 36,400 |
2023/12/27 | 458 | 472 | 458 | 470 | 69,400 |
2023/12/26 | 461 | 461 | 453 | 458 | 135,500 |
2023/12/25 | 474 | 478 | 455 | 460 | 150,700 |
2023/12/22 | 462 | 476 | 460 | 472 | 194,600 |
2023/12/21 | 453 | 463 | 453 | 455 | 95,400 |
2023/12/20 | 465 | 466 | 456 | 456 | 81,300 |
2023/12/19 | 460 | 465 | 457 | 463 | 71,200 |
2023/12/18 | 449 | 461 | 446 | 460 | 96,100 |
2023/12/15 | 450 | 457 | 450 | 454 | 59,500 |
2023/12/14 | 458 | 458 | 449 | 450 | 76,000 |
2023/12/13 | 457 | 462 | 451 | 457 | 67,900 |
2023/12/12 | 467 | 467 | 459 | 459 | 32,700 |
2023/12/11 | 460 | 467 | 457 | 467 | 52,900 |
2023/12/08 | 458 | 461 | 452 | 455 | 77,500 |
2023/12/07 | 459 | 468 | 459 | 462 | 72,400 |
2023/12/06 | 457 | 465 | 457 | 462 | 115,300 |
2023/12/05 | 463 | 468 | 456 | 457 | 96,000 |
2023/12/04 | 451 | 472 | 449 | 471 | 237,900 |
2023/12/01 | 453 | 453 | 444 | 449 | 313,900 |
2023/11/30 | 454 | 459 | 448 | 452 | 508,500 |
2023/11/29 | 465 | 477 | 458 | 460 | 529,200 |
2023/11/28 | 452 | 477 | 444 | 468 | 1,339,500 |
2023/11/27 | 399 | 402 | 396 | 399 | 37,600 |
2023/11/24 | 396 | 399 | 394 | 397 | 54,700 |
2023/11/22 | 389 | 395 | 389 | 393 | 33,900 |
2023/11/21 | 391 | 394 | 390 | 390 | 33,400 |
2023/11/20 | 395 | 399 | 391 | 391 | 45,300 |
2023/11/17 | 388 | 396 | 388 | 395 | 51,100 |
2023/11/16 | 388 | 391 | 386 | 388 | 75,900 |
2023/11/15 | 389 | 398 | 389 | 389 | 81,000 |
2023/11/14 | 387 | 395 | 382 | 390 | 116,900 |
2023/11/13 | 393 | 398 | 392 | 394 | 85,600 |
2023/11/10 | 388 | 392 | 384 | 392 | 41,100 |
2023/11/09 | 382 | 390 | 381 | 390 | 49,200 |
2023/11/08 | 385 | 389 | 379 | 383 | 108,300 |
2023/11/07 | 387 | 391 | 385 | 385 | 51,200 |
2023/11/06 | 388 | 389 | 385 | 387 | 57,200 |
2023/11/02 | 396 | 396 | 387 | 389 | 48,400 |
2023/11/01 | 386 | 393 | 384 | 392 | 90,400 |
2023/10/31 | 379 | 383 | 375 | 383 | 103,400 |
2023/10/30 | 386 | 387 | 374 | 374 | 204,100 |
2023/10/27 | 378 | 386 | 378 | 386 | 32,200 |
2023/10/26 | 380 | 384 | 374 | 376 | 39,000 |
2023/10/25 | 386 | 386 | 380 | 383 | 46,200 |
2023/10/24 | 383 | 384 | 373 | 384 | 73,100 |
2023/10/23 | 390 | 390 | 379 | 381 | 84,200 |
2023/10/20 | 393 | 393 | 388 | 390 | 40,700 |
2023/10/19 | 390 | 397 | 388 | 391 | 56,800 |
2023/10/18 | 390 | 393 | 385 | 393 | 294,600 |
2023/10/17 | 387 | 389 | 384 | 388 | 41,700 |
2023/10/16 | 388 | 390 | 382 | 383 | 32,600 |
2023/10/13 | 400 | 400 | 389 | 391 | 40,700 |
2023/10/12 | 400 | 400 | 393 | 398 | 46,200 |
2023/10/11 | 403 | 403 | 397 | 398 | 31,900 |
2023/10/10 | 402 | 404 | 400 | 402 | 32,500 |
2023/10/06 | 400 | 403 | 398 | 399 | 39,600 |
2023/10/05 | 396 | 401 | 393 | 398 | 69,800 |
2023/10/04 | 399 | 399 | 387 | 388 | 177,700 |
2023/10/03 | 423 | 424 | 403 | 403 | 75,900 |
2023/10/02 | 430 | 435 | 425 | 426 | 84,000 |
2023/09/29 | 440 | 447 | 427 | 432 | 113,000 |
2023/09/28 | 418 | 436 | 415 | 432 | 113,600 |
2023/09/27 | 414 | 423 | 410 | 423 | 134,900 |
2023/09/26 | 422 | 422 | 416 | 420 | 38,600 |
2023/09/25 | 420 | 424 | 417 | 424 | 51,600 |
2023/09/22 | 412 | 419 | 412 | 418 | 42,700 |
2023/09/21 | 418 | 421 | 413 | 416 | 93,400 |
2023/09/20 | 417 | 420 | 413 | 417 | 59,500 |
2023/09/19 | 419 | 419 | 413 | 419 | 91,200 |
2023/09/15 | 405 | 420 | 401 | 419 | 171,300 |
2023/09/14 | 399 | 403 | 395 | 400 | 105,100 |
2023/09/13 | 400 | 400 | 395 | 399 | 44,500 |
2023/09/12 | 402 | 402 | 398 | 400 | 18,100 |
2023/09/11 | 398 | 402 | 397 | 402 | 56,100 |
2023/09/08 | 398 | 401 | 394 | 398 | 41,500 |
2023/09/07 | 399 | 403 | 399 | 401 | 60,100 |
2023/09/06 | 402 | 402 | 398 | 399 | 23,300 |
2023/09/05 | 404 | 404 | 393 | 402 | 67,300 |
2023/09/04 | 399 | 402 | 392 | 401 | 182,700 |
2023/09/01 | 388 | 395 | 386 | 391 | 81,600 |
2023/08/31 | 384 | 388 | 382 | 386 | 27,400 |
2023/08/30 | 389 | 389 | 385 | 386 | 17,900 |
2023/08/29 | 388 | 388 | 385 | 387 | 16,100 |
2023/08/28 | 383 | 388 | 382 | 388 | 35,600 |
2023/08/25 | 377 | 383 | 377 | 383 | 36,000 |
2023/08/24 | 380 | 383 | 379 | 382 | 66,000 |
2023/08/23 | 372 | 378 | 371 | 378 | 44,800 |
2023/08/22 | 370 | 372 | 367 | 372 | 25,400 |
2023/08/21 | 370 | 370 | 367 | 368 | 53,100 |
2023/08/18 | 371 | 375 | 365 | 369 | 77,900 |
2023/08/17 | 375 | 375 | 368 | 372 | 43,400 |
2023/08/16 | 374 | 378 | 371 | 371 | 61,600 |
2023/08/15 | 371 | 379 | 371 | 377 | 65,200 |
2023/08/14 | 375 | 379 | 370 | 372 | 174,400 |
2023/08/10 | 382 | 395 | 382 | 393 | 98,000 |
2023/08/09 | 381 | 388 | 379 | 386 | 102,400 |
2023/08/08 | 387 | 391 | 383 | 383 | 51,100 |
2023/08/07 | 390 | 390 | 386 | 387 | 29,000 |
2023/08/04 | 386 | 392 | 385 | 387 | 25,700 |
2023/08/03 | 391 | 395 | 387 | 389 | 71,000 |
2023/08/02 | 397 | 399 | 393 | 393 | 49,200 |
2023/08/01 | 398 | 399 | 396 | 398 | 23,000 |
2023/07/31 | 401 | 401 | 397 | 399 | 33,500 |
2023/07/28 | 398 | 400 | 390 | 396 | 206,300 |
2023/07/27 | 398 | 399 | 393 | 399 | 34,000 |
2023/07/26 | 401 | 401 | 395 | 396 | 35,700 |
2023/07/25 | 406 | 406 | 398 | 398 | 87,700 |
2023/07/24 | 399 | 405 | 394 | 405 | 151,200 |
2023/07/21 | 396 | 397 | 391 | 395 | 57,800 |
2023/07/20 | 387 | 397 | 385 | 397 | 133,100 |
2023/07/19 | 387 | 388 | 384 | 388 | 42,000 |
2023/07/18 | 379 | 386 | 377 | 384 | 69,700 |
2023/07/14 | 378 | 379 | 374 | 376 | 54,400 |
2023/07/13 | 384 | 384 | 376 | 377 | 30,300 |
2023/07/12 | 388 | 389 | 380 | 381 | 34,700 |
2023/07/11 | 391 | 392 | 387 | 388 | 47,500 |
2023/07/10 | 394 | 396 | 388 | 388 | 82,400 |
2023/07/07 | 392 | 397 | 389 | 392 | 41,200 |
2023/07/06 | 399 | 401 | 393 | 397 | 35,600 |
2023/07/05 | 398 | 402 | 395 | 400 | 51,700 |
2023/07/04 | 405 | 409 | 399 | 399 | 71,600 |
2023/07/03 | 394 | 405 | 392 | 404 | 77,100 |
2023/06/30 | 386 | 390 | 383 | 389 | 60,000 |
2023/06/29 | 385 | 385 | 381 | 385 | 53,100 |
2023/06/28 | 377 | 383 | 375 | 383 | 97,500 |
2023/06/27 | 382 | 382 | 375 | 377 | 35,200 |
2023/06/26 | 379 | 381 | 374 | 377 | 78,700 |
2023/06/23 | 386 | 386 | 374 | 379 | 83,400 |
2023/06/22 | 385 | 387 | 380 | 381 | 67,900 |
2023/06/21 | 386 | 386 | 382 | 383 | 41,600 |
2023/06/20 | 382 | 385 | 380 | 385 | 42,800 |
2023/06/19 | 376 | 382 | 376 | 382 | 37,300 |
2023/06/16 | 375 | 378 | 373 | 375 | 51,100 |
2023/06/15 | 372 | 375 | 372 | 372 | 32,600 |
2023/06/14 | 371 | 373 | 370 | 371 | 26,000 |
2023/06/13 | 373 | 374 | 369 | 371 | 49,100 |
2023/06/12 | 372 | 374 | 370 | 370 | 45,900 |
2023/06/09 | 368 | 375 | 368 | 370 | 45,900 |
2023/06/08 | 375 | 378 | 365 | 369 | 89,700 |
2023/06/07 | 378 | 382 | 374 | 377 | 52,100 |
2023/06/06 | 376 | 380 | 374 | 380 | 69,100 |
2023/06/05 | 375 | 381 | 375 | 380 | 64,300 |
2023/06/02 | 371 | 375 | 370 | 374 | 92,500 |
2023/06/01 | 367 | 373 | 367 | 371 | 30,400 |
2023/05/31 | 375 | 375 | 368 | 369 | 112,700 |
2023/05/30 | 375 | 377 | 372 | 377 | 28,800 |
2023/05/29 | 377 | 382 | 375 | 377 | 59,200 |
2023/05/26 | 380 | 380 | 372 | 373 | 49,800 |
2023/05/25 | 382 | 382 | 379 | 380 | 38,300 |
2023/05/24 | 378 | 383 | 378 | 380 | 43,800 |
2023/05/23 | 387 | 390 | 375 | 380 | 115,300 |
2023/05/22 | 380 | 387 | 380 | 386 | 56,800 |
2023/05/19 | 389 | 389 | 379 | 379 | 55,100 |
2023/05/18 | 390 | 390 | 383 | 386 | 36,800 |
2023/05/17 | 395 | 395 | 380 | 386 | 145,000 |
2023/05/16 | 407 | 407 | 377 | 389 | 152,700 |
2023/05/15 | 406 | 409 | 401 | 406 | 54,200 |
2023/05/12 | 412 | 414 | 405 | 407 | 71,200 |
2023/05/11 | 415 | 420 | 410 | 410 | 75,400 |
2023/05/10 | 417 | 422 | 416 | 419 | 94,200 |
2023/05/09 | 408 | 429 | 405 | 429 | 187,100 |
2023/05/08 | 404 | 408 | 399 | 408 | 77,300 |
2023/05/02 | 414 | 414 | 403 | 404 | 85,700 |
2023/05/01 | 416 | 416 | 403 | 414 | 178,900 |
2023/04/28 | 391 | 412 | 388 | 412 | 205,300 |
2023/04/27 | 385 | 390 | 382 | 383 | 143,700 |
2023/04/26 | 383 | 387 | 382 | 383 | 40,100 |
2023/04/25 | 379 | 393 | 378 | 387 | 98,800 |
2023/04/24 | 378 | 379 | 374 | 379 | 39,800 |
2023/04/21 | 374 | 379 | 373 | 377 | 35,400 |
2023/04/20 | 375 | 378 | 373 | 378 | 30,600 |
2023/04/19 | 380 | 381 | 370 | 375 | 45,000 |
2023/04/18 | 377 | 380 | 376 | 378 | 26,700 |
2023/04/17 | 381 | 381 | 374 | 375 | 17,500 |
2023/04/14 | 381 | 381 | 376 | 380 | 38,400 |
2023/04/13 | 380 | 382 | 377 | 379 | 43,800 |
2023/04/12 | 372 | 380 | 370 | 380 | 54,900 |
2023/04/11 | 377 | 378 | 369 | 372 | 26,200 |
2023/04/10 | 368 | 373 | 367 | 373 | 68,300 |
2023/04/07 | 364 | 368 | 362 | 364 | 33,300 |
2023/04/06 | 370 | 370 | 360 | 360 | 33,400 |
2023/04/05 | 378 | 378 | 365 | 365 | 46,400 |
2023/04/04 | 379 | 379 | 372 | 378 | 30,400 |
2023/04/03 | 375 | 377 | 372 | 377 | 41,700 |
2023/03/31 | 364 | 369 | 362 | 369 | 39,000 |
2023/03/30 | 360 | 362 | 356 | 360 | 40,700 |
2023/03/29 | 360 | 368 | 360 | 367 | 48,700 |
2023/03/28 | 363 | 368 | 361 | 361 | 44,100 |
2023/03/27 | 368 | 368 | 364 | 364 | 30,400 |
2023/03/24 | 363 | 366 | 357 | 364 | 31,700 |
2023/03/23 | 359 | 361 | 346 | 361 | 66,200 |
2023/03/22 | 362 | 362 | 354 | 360 | 205,500 |
2023/03/20 | 357 | 357 | 346 | 346 | 67,200 |
2023/03/17 | 362 | 364 | 356 | 361 | 24,000 |
2023/03/16 | 358 | 361 | 356 | 358 | 215,000 |
2023/03/15 | 363 | 366 | 361 | 365 | 41,100 |
2023/03/14 | 366 | 366 | 353 | 356 | 95,800 |
2023/03/13 | 371 | 371 | 362 | 371 | 72,100 |
2023/03/10 | 377 | 385 | 376 | 376 | 74,500 |
2023/03/09 | 391 | 398 | 379 | 384 | 307,500 |
2023/03/08 | 372 | 390 | 371 | 390 | 127,600 |
2023/03/07 | 365 | 372 | 361 | 371 | 89,800 |
2023/03/06 | 361 | 363 | 357 | 361 | 36,000 |
2023/03/03 | 363 | 364 | 357 | 358 | 61,600 |
2023/03/02 | 359 | 364 | 354 | 355 | 48,700 |
2023/03/01 | 361 | 361 | 354 | 359 | 46,300 |
2023/02/28 | 358 | 363 | 349 | 353 | 125,200 |
2023/02/27 | 342 | 356 | 341 | 356 | 91,900 |
2023/02/24 | 338 | 339 | 335 | 339 | 91,400 |
2023/02/22 | 333 | 335 | 328 | 330 | 54,300 |
2023/02/21 | 329 | 334 | 329 | 333 | 29,600 |
2023/02/20 | 327 | 329 | 325 | 329 | 37,800 |
2023/02/17 | 326 | 326 | 323 | 325 | 16,600 |
2023/02/16 | 327 | 327 | 324 | 326 | 14,400 |
2023/02/15 | 330 | 330 | 323 | 324 | 46,800 |
2023/02/14 | 330 | 332 | 324 | 328 | 233,000 |
2023/02/13 | 340 | 342 | 334 | 338 | 88,100 |
2023/02/10 | 330 | 336 | 330 | 336 | 38,800 |
2023/02/09 | 334 | 334 | 328 | 331 | 36,300 |
2023/02/08 | 332 | 333 | 331 | 332 | 9,200 |
2023/02/07 | 332 | 333 | 330 | 332 | 10,400 |
2023/02/06 | 330 | 332 | 329 | 332 | 21,700 |
2023/02/03 | 327 | 330 | 327 | 329 | 23,400 |
2023/02/02 | 333 | 333 | 325 | 325 | 40,100 |
2023/02/01 | 329 | 332 | 326 | 330 | 42,200 |
2023/01/31 | 324 | 329 | 324 | 328 | 24,600 |
2023/01/30 | 330 | 331 | 323 | 323 | 129,400 |
2023/01/27 | 333 | 333 | 325 | 330 | 25,800 |
2023/01/26 | 329 | 333 | 328 | 332 | 24,900 |
2023/01/25 | 328 | 331 | 327 | 330 | 102,900 |
2023/01/24 | 330 | 330 | 325 | 330 | 32,400 |
2023/01/23 | 324 | 329 | 323 | 327 | 49,800 |
2023/01/20 | 317 | 322 | 317 | 322 | 25,700 |
2023/01/19 | 317 | 319 | 315 | 317 | 28,000 |
2023/01/18 | 316 | 319 | 314 | 318 | 59,100 |
2023/01/17 | 313 | 316 | 313 | 315 | 16,000 |
2023/01/16 | 314 | 314 | 312 | 313 | 14,400 |
2023/01/13 | 315 | 317 | 315 | 315 | 22,600 |
2023/01/12 | 318 | 319 | 315 | 316 | 25,200 |
2023/01/11 | 318 | 320 | 317 | 320 | 26,200 |
2023/01/10 | 318 | 319 | 317 | 317 | 18,500 |
2023/01/06 | 318 | 319 | 315 | 317 | 18,000 |
2023/01/05 | 315 | 317 | 312 | 317 | 19,700 |
2023/01/04 | 312 | 315 | 311 | 311 | 19,800 |