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
2026/07/31 1,270 1,338 1,262 1,330 35,400
2026/07/30 1,332 1,345 1,245 1,300 72,200
2026/07/29 1,305 1,378 1,244 1,362 32,700
2026/07/28 1,332 1,347 1,261 1,325 27,000
2026/07/27 1,362 1,362 1,342 1,349 3,300
2026/07/24 1,373 1,388 1,328 1,368 19,000
2026/07/23 1,359 1,415 1,340 1,393 32,200
2026/07/22 1,375 1,390 1,321 1,329 22,200
2026/07/21 1,385 1,416 1,359 1,375 55,600
2026/07/17 1,236 1,328 1,235 1,325 26,900
2026/07/16 1,219 1,247 1,217 1,228 3,500
2026/07/15 1,196 1,257 1,185 1,226 10,200
2026/07/14 1,180 1,218 1,169 1,183 12,600
2026/07/13 1,216 1,222 1,180 1,180 14,600
2026/07/10 1,249 1,249 1,211 1,211 3,300
2026/07/09 1,264 1,264 1,232 1,248 9,300
2026/07/08 1,279 1,280 1,264 1,264 2,700
2026/07/07 1,276 1,316 1,266 1,268 7,300
2026/07/06 1,260 1,332 1,260 1,284 9,100
2026/07/03 1,244 1,322 1,244 1,266 12,500
2026/07/02 1,252 1,323 1,249 1,263 19,200
2026/07/01 1,242 1,267 1,237 1,240 12,200
2026/06/30 1,241 1,279 1,219 1,250 10,600
2026/06/29 1,238 1,259 1,218 1,242 9,000
2026/06/26 1,212 1,250 1,195 1,226 11,500
2026/06/25 1,240 1,240 1,202 1,212 11,700
2026/06/24 1,240 1,240 1,201 1,210 14,300
2026/06/23 1,262 1,263 1,210 1,240 20,900
2026/06/22 1,231 1,251 1,231 1,240 13,300
2026/06/19 1,223 1,237 1,199 1,220 4,300
2026/06/18 1,233 1,237 1,216 1,232 3,700
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

このページの先頭へ