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

ＮＪＳ(2325)の株価時系列情報

ＮＪＳ(2325)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
2018/12/28 1,582 1,628 1,581 1,587 9,700
2018/12/27 1,564 1,582 1,529 1,582 15,700
2018/12/26 1,443 1,506 1,419 1,494 10,000
2018/12/25 1,460 1,481 1,425 1,457 31,700
2018/12/21 1,583 1,595 1,517 1,535 30,500
2018/12/20 1,677 1,686 1,602 1,612 20,700
2018/12/19 1,685 1,702 1,681 1,681 6,700
2018/12/18 1,696 1,707 1,678 1,689 14,900
2018/12/17 1,704 1,740 1,697 1,705 8,600
2018/12/14 1,758 1,758 1,705 1,706 14,900
2018/12/13 1,726 1,749 1,726 1,742 9,200
2018/12/12 1,735 1,735 1,720 1,725 7,300
2018/12/11 1,703 1,729 1,667 1,721 14,000
2018/12/10 1,700 1,700 1,685 1,689 5,800
2018/12/07 1,699 1,720 1,690 1,704 8,500
2018/12/06 1,710 1,720 1,675 1,684 11,600
2018/12/05 1,711 1,720 1,697 1,710 17,100
2018/12/04 1,737 1,748 1,715 1,715 8,600
2018/12/03 1,728 1,750 1,727 1,732 12,800
2018/11/30 1,728 1,728 1,708 1,719 7,000
2018/11/29 1,730 1,732 1,712 1,718 6,300
2018/11/28 1,745 1,745 1,723 1,730 8,400
2018/11/27 1,716 1,738 1,710 1,738 12,700
2018/11/26 1,742 1,742 1,728 1,734 6,200
2018/11/22 1,772 1,772 1,722 1,728 10,800
2018/11/21 1,725 1,747 1,708 1,747 11,700
2018/11/20 1,735 1,751 1,727 1,727 5,800
2018/11/19 1,789 1,789 1,730 1,747 26,400
2018/11/16 1,787 1,794 1,769 1,788 9,700
2018/11/15 1,739 1,780 1,725 1,769 8,700
2018/11/14 1,747 1,751 1,726 1,740 6,900
2018/11/13 1,767 1,768 1,737 1,742 11,300
2018/11/12 1,789 1,796 1,761 1,768 10,400
2018/11/09 1,877 1,890 1,804 1,805 36,700
2018/11/08 1,770 1,894 1,753 1,867 146,000
2018/11/07 1,788 1,793 1,741 1,744 5,300
2018/11/06 1,771 1,795 1,750 1,791 10,900
2018/11/05 1,735 1,779 1,734 1,773 10,600
2018/11/02 1,736 1,749 1,714 1,749 16,100
2018/11/01 1,729 1,760 1,724 1,724 7,600
2018/10/31 1,780 1,780 1,734 1,751 7,500
2018/10/30 1,688 1,800 1,683 1,800 17,000
2018/10/29 1,677 1,709 1,672 1,674 12,100
2018/10/26 1,710 1,714 1,663 1,689 16,600
2018/10/25 1,746 1,746 1,677 1,705 18,100
2018/10/24 1,717 1,758 1,704 1,758 12,900
2018/10/23 1,711 1,724 1,706 1,708 8,000
2018/10/22 1,737 1,739 1,705 1,735 9,400
2018/10/19 1,761 1,763 1,738 1,738 3,300
2018/10/18 1,776 1,780 1,757 1,778 7,800
2018/10/17 1,753 1,773 1,737 1,768 7,200
2018/10/16 1,731 1,739 1,715 1,720 8,100
2018/10/15 1,793 1,793 1,730 1,730 6,500
2018/10/12 1,730 1,784 1,730 1,778 9,700
2018/10/11 1,750 1,755 1,718 1,726 20,200
2018/10/10 1,775 1,818 1,775 1,802 12,500
2018/10/09 1,773 1,789 1,773 1,780 5,300
2018/10/05 1,780 1,789 1,778 1,780 7,000
2018/10/04 1,819 1,819 1,786 1,787 10,900
2018/10/03 1,800 1,827 1,798 1,824 18,400
2018/10/02 1,802 1,814 1,785 1,804 19,300
2018/10/01 1,789 1,808 1,781 1,803 15,300
2018/09/28 1,777 1,805 1,771 1,786 9,000
2018/09/27 1,811 1,811 1,754 1,758 5,400
2018/09/26 1,800 1,818 1,761 1,803 22,200
2018/09/25 1,774 1,829 1,749 1,829 21,700
2018/09/21 1,730 1,767 1,722 1,758 16,000
2018/09/20 1,746 1,749 1,716 1,729 11,500
2018/09/19 1,746 1,748 1,725 1,739 10,300
2018/09/18 1,721 1,736 1,720 1,723 6,100
2018/09/14 1,700 1,735 1,700 1,725 11,000
2018/09/13 1,700 1,706 1,691 1,696 5,100
2018/09/12 1,713 1,713 1,654 1,677 9,100
2018/09/11 1,704 1,718 1,704 1,713 4,700
2018/09/10 1,721 1,724 1,704 1,704 4,200
2018/09/07 1,717 1,732 1,692 1,722 11,700
2018/09/06 1,721 1,724 1,713 1,721 5,800
2018/09/05 1,728 1,743 1,715 1,721 10,700
2018/09/04 1,744 1,744 1,716 1,733 9,100
2018/09/03 1,755 1,756 1,743 1,744 8,200
2018/08/31 1,769 1,776 1,749 1,749 8,900
2018/08/30 1,836 1,836 1,763 1,775 20,900
2018/08/29 1,809 1,839 1,800 1,837 27,100
2018/08/28 1,800 1,811 1,800 1,808 11,400
2018/08/27 1,779 1,799 1,757 1,799 14,100
2018/08/24 1,762 1,762 1,745 1,749 9,400
2018/08/23 1,764 1,766 1,746 1,762 10,000
2018/08/22 1,750 1,758 1,750 1,755 4,600
2018/08/21 1,750 1,760 1,749 1,751 7,900
2018/08/20 1,738 1,754 1,732 1,752 8,500
2018/08/17 1,732 1,739 1,732 1,738 3,300
2018/08/16 1,731 1,743 1,730 1,734 5,300
2018/08/15 1,735 1,743 1,730 1,731 5,900
2018/08/14 1,730 1,737 1,727 1,733 8,600
2018/08/13 1,723 1,742 1,713 1,730 14,600
2018/08/10 1,834 1,837 1,709 1,722 45,500
2018/08/09 1,799 1,820 1,744 1,794 48,100
2018/08/08 1,795 1,810 1,776 1,794 16,400
2018/08/07 1,758 1,794 1,751 1,794 6,300
2018/08/06 1,768 1,769 1,750 1,758 5,200
2018/08/03 1,783 1,798 1,775 1,775 5,600
2018/08/02 1,791 1,814 1,784 1,784 7,400
2018/08/01 1,799 1,818 1,781 1,812 12,700
2018/07/31 1,788 1,800 1,773 1,791 6,200
2018/07/30 1,790 1,799 1,759 1,799 28,500
2018/07/27 1,774 1,789 1,766 1,783 6,500
2018/07/26 1,755 1,768 1,755 1,765 4,000
2018/07/25 1,745 1,774 1,745 1,754 6,100
2018/07/24 1,767 1,770 1,747 1,747 4,300
2018/07/23 1,754 1,762 1,741 1,744 6,100
2018/07/20 1,786 1,786 1,754 1,754 6,000
2018/07/19 1,797 1,797 1,776 1,788 8,600
2018/07/18 1,770 1,792 1,750 1,791 7,700
2018/07/17 1,774 1,780 1,765 1,768 4,800
2018/07/13 1,766 1,772 1,748 1,760 6,300
2018/07/12 1,728 1,766 1,728 1,757 7,400
2018/07/11 1,753 1,788 1,732 1,735 16,200
2018/07/10 1,800 1,819 1,759 1,759 22,600
2018/07/09 1,760 1,794 1,743 1,790 18,300
2018/07/06 1,689 1,733 1,685 1,722 7,400
2018/07/05 1,700 1,704 1,676 1,679 18,000
2018/07/04 1,679 1,712 1,673 1,700 5,300
2018/07/03 1,701 1,721 1,678 1,694 12,000
2018/07/02 1,753 1,753 1,692 1,702 18,200
2018/06/29 1,759 1,762 1,735 1,746 6,100
2018/06/28 1,751 1,765 1,740 1,759 8,800
2018/06/27 1,739 1,753 1,735 1,740 10,800
2018/06/26 1,740 1,761 1,740 1,747 9,200
2018/06/25 1,798 1,798 1,739 1,748 17,800
2018/06/22 1,792 1,792 1,768 1,790 9,600
2018/06/21 1,801 1,811 1,792 1,792 5,900
2018/06/20 1,799 1,799 1,773 1,797 5,400
2018/06/19 1,799 1,801 1,774 1,786 9,400
2018/06/18 1,808 1,826 1,783 1,798 10,600
2018/06/15 1,850 1,850 1,821 1,823 6,300
2018/06/14 1,857 1,857 1,829 1,832 8,300
2018/06/13 1,859 1,885 1,846 1,883 11,300
2018/06/12 1,847 1,853 1,838 1,853 4,700
2018/06/11 1,816 1,845 1,816 1,840 7,200
2018/06/08 1,794 1,819 1,794 1,816 14,500
2018/06/07 1,821 1,821 1,784 1,790 13,900
2018/06/06 1,849 1,849 1,814 1,817 10,700
2018/06/05 1,850 1,877 1,848 1,866 10,800
2018/06/04 1,825 1,849 1,823 1,843 6,500
2018/06/01 1,828 1,829 1,807 1,824 25,600
2018/05/31 1,810 1,810 1,788 1,799 12,200
2018/05/30 1,777 1,826 1,774 1,798 28,100
2018/05/29 1,777 1,788 1,768 1,784 11,000
2018/05/28 1,825 1,830 1,770 1,777 27,600
2018/05/25 1,812 1,828 1,811 1,825 7,100
2018/05/24 1,862 1,862 1,824 1,828 4,900
2018/05/23 1,819 1,864 1,814 1,858 10,100
2018/05/22 1,885 1,885 1,834 1,834 12,400
2018/05/21 1,839 1,866 1,834 1,866 14,800
2018/05/18 1,809 1,819 1,803 1,817 10,900
2018/05/17 1,780 1,808 1,777 1,808 15,300
2018/05/16 1,776 1,789 1,776 1,786 8,200
2018/05/15 1,789 1,791 1,778 1,779 12,100
2018/05/14 1,780 1,792 1,776 1,777 19,000
2018/05/11 1,790 1,791 1,755 1,780 61,600
2018/05/10 1,700 1,724 1,700 1,710 25,600
2018/05/09 1,664 1,685 1,660 1,685 20,700
2018/05/08 1,628 1,664 1,628 1,661 13,400
2018/05/07 1,627 1,629 1,605 1,619 8,000
2018/05/02 1,599 1,611 1,591 1,611 4,100
2018/05/01 1,620 1,620 1,599 1,600 4,500
2018/04/27 1,626 1,626 1,604 1,620 3,800
2018/04/26 1,610 1,636 1,607 1,621 12,500
2018/04/25 1,615 1,615 1,610 1,614 4,500
2018/04/24 1,600 1,628 1,588 1,609 27,600
2018/04/23 1,591 1,609 1,591 1,600 5,600
2018/04/20 1,615 1,620 1,585 1,590 6,500
2018/04/19 1,618 1,622 1,611 1,617 4,900
2018/04/18 1,615 1,620 1,611 1,617 5,500
2018/04/17 1,614 1,615 1,602 1,604 5,500
2018/04/16 1,607 1,614 1,598 1,614 4,700
2018/04/13 1,596 1,607 1,588 1,607 10,500
2018/04/12 1,593 1,602 1,590 1,596 6,300
2018/04/11 1,608 1,608 1,586 1,592 3,400
2018/04/10 1,614 1,614 1,598 1,598 5,500
2018/04/09 1,577 1,605 1,577 1,605 1,800
2018/04/06 1,599 1,606 1,583 1,583 13,500
2018/04/05 1,607 1,607 1,596 1,597 5,500
2018/04/04 1,594 1,609 1,591 1,600 9,300
2018/04/03 1,564 1,610 1,563 1,597 10,600
2018/04/02 1,601 1,605 1,573 1,575 9,500
2018/03/30 1,606 1,606 1,600 1,605 2,300
2018/03/29 1,608 1,608 1,590 1,606 5,000
2018/03/28 1,589 1,610 1,585 1,603 5,300
2018/03/27 1,565 1,603 1,565 1,603 6,400
2018/03/26 1,550 1,563 1,529 1,563 7,200
2018/03/23 1,574 1,589 1,561 1,568 7,000
2018/03/22 1,558 1,622 1,558 1,614 11,200
2018/03/20 1,556 1,572 1,542 1,558 6,700
2018/03/19 1,586 1,596 1,565 1,572 8,100
2018/03/16 1,630 1,630 1,602 1,607 9,100
2018/03/15 1,616 1,631 1,609 1,619 6,300
2018/03/14 1,609 1,640 1,596 1,626 6,500
2018/03/13 1,610 1,610 1,582 1,606 9,100
2018/03/12 1,613 1,613 1,607 1,612 2,400
2018/03/09 1,610 1,610 1,600 1,603 8,100
2018/03/08 1,606 1,606 1,604 1,605 2,500
2018/03/07 1,610 1,634 1,609 1,620 7,600
2018/03/06 1,584 1,614 1,584 1,606 5,500
2018/03/05 1,621 1,624 1,581 1,585 6,200
2018/03/02 1,645 1,649 1,571 1,635 15,100
2018/03/01 1,660 1,664 1,642 1,658 9,400
2018/02/28 1,652 1,664 1,645 1,645 13,100
2018/02/27 1,667 1,667 1,649 1,657 9,400
2018/02/26 1,665 1,677 1,662 1,666 12,000
2018/02/23 1,662 1,677 1,662 1,665 17,100
2018/02/22 1,647 1,667 1,646 1,662 27,000
2018/02/21 1,634 1,646 1,619 1,646 25,700
2018/02/20 1,640 1,640 1,626 1,634 18,500
2018/02/19 1,622 1,638 1,621 1,624 9,700
2018/02/16 1,623 1,628 1,620 1,621 10,500
2018/02/15 1,620 1,628 1,599 1,623 19,100
2018/02/14 1,649 1,649 1,606 1,620 35,800
2018/02/13 1,551 1,584 1,538 1,569 12,600
2018/02/09 1,501 1,559 1,501 1,551 10,300
2018/02/08 1,551 1,571 1,551 1,565 8,000
2018/02/07 1,580 1,582 1,534 1,539 20,600
2018/02/06 1,521 1,559 1,500 1,500 19,500
2018/02/05 1,641 1,642 1,623 1,641 26,500
2018/02/02 1,608 1,645 1,605 1,641 30,600
2018/02/01 1,600 1,609 1,595 1,606 9,800
2018/01/31 1,596 1,609 1,594 1,595 23,600
2018/01/30 1,607 1,607 1,597 1,598 9,300
2018/01/29 1,592 1,601 1,592 1,601 10,500
2018/01/26 1,592 1,598 1,580 1,592 17,100
2018/01/25 1,599 1,600 1,576 1,600 18,200
2018/01/24 1,551 1,586 1,551 1,583 20,700
2018/01/23 1,548 1,549 1,544 1,549 6,500
2018/01/22 1,550 1,558 1,534 1,538 5,700
2018/01/19 1,524 1,533 1,524 1,532 10,500
2018/01/18 1,532 1,547 1,523 1,523 11,000
2018/01/17 1,562 1,565 1,529 1,531 12,300
2018/01/16 1,579 1,579 1,554 1,561 10,000
2018/01/15 1,585 1,585 1,577 1,580 8,500
2018/01/12 1,600 1,602 1,591 1,592 11,000
2018/01/11 1,600 1,608 1,599 1,599 7,700
2018/01/10 1,600 1,603 1,596 1,601 13,100
2018/01/09 1,610 1,610 1,595 1,602 12,100
2018/01/05 1,610 1,612 1,600 1,602 11,200
2018/01/04 1,591 1,609 1,589 1,604 20,900

このページの先頭へ