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
2020/12/30 2,058 2,058 1,977 2,041 13,000
2020/12/29 1,980 2,058 1,980 2,008 12,000
2020/12/28 2,088 2,088 2,047 2,055 5,700
2020/12/25 2,096 2,096 2,058 2,065 5,100
2020/12/24 2,040 2,047 2,031 2,046 5,300
2020/12/23 2,077 2,077 2,038 2,038 5,000
2020/12/22 2,094 2,096 2,031 2,077 8,100
2020/12/21 2,076 2,104 2,050 2,094 7,300
2020/12/18 2,101 2,117 2,061 2,076 11,400
2020/12/17 2,129 2,164 2,118 2,118 6,400
2020/12/16 2,187 2,187 2,122 2,170 7,700
2020/12/15 2,158 2,198 2,140 2,188 9,900
2020/12/14 2,189 2,289 2,135 2,179 36,600
2020/12/11 2,028 2,064 2,010 2,039 10,200
2020/12/10 2,023 2,050 2,002 2,008 9,300
2020/12/09 2,039 2,060 2,035 2,060 8,000
2020/12/08 1,998 2,038 1,992 2,038 19,000
2020/12/07 1,992 1,999 1,962 1,998 12,500
2020/12/04 1,988 1,990 1,949 1,990 9,300
2020/12/03 1,972 1,979 1,955 1,976 6,400
2020/12/02 1,948 1,977 1,923 1,972 8,200
2020/12/01 1,946 1,964 1,940 1,948 6,600
2020/11/30 1,990 1,990 1,935 1,951 10,000
2020/11/27 1,952 1,986 1,950 1,986 18,700
2020/11/26 1,963 1,965 1,927 1,965 6,800
2020/11/25 1,969 1,969 1,936 1,944 6,000
2020/11/24 1,971 1,983 1,938 1,943 11,100
2020/11/20 1,939 1,939 1,921 1,931 6,000
2020/11/19 1,920 1,938 1,904 1,938 8,500
2020/11/18 1,914 1,915 1,902 1,906 3,400
2020/11/17 1,930 1,933 1,911 1,929 3,600
2020/11/16 1,929 1,929 1,902 1,922 5,100
2020/11/13 1,950 1,950 1,902 1,914 4,600
2020/11/12 1,921 1,960 1,921 1,960 7,200
2020/11/11 1,970 1,970 1,900 1,955 11,700
2020/11/10 1,992 1,992 1,930 1,970 10,800
2020/11/09 1,945 1,980 1,914 1,972 40,000
2020/11/06 1,928 1,943 1,910 1,938 10,200
2020/11/05 1,894 1,927 1,881 1,927 5,700
2020/11/04 1,893 1,893 1,853 1,886 1,800
2020/11/02 1,893 1,893 1,821 1,880 2,100
2020/10/30 1,864 1,876 1,864 1,869 700
2020/10/29 1,891 1,891 1,873 1,873 3,500
2020/10/28 1,890 1,895 1,854 1,895 3,300
2020/10/27 1,880 1,894 1,868 1,894 3,300
2020/10/26 1,892 1,892 1,860 1,868 4,700
2020/10/23 1,831 1,852 1,820 1,852 2,800
2020/10/22 1,883 1,884 1,831 1,831 3,300
2020/10/21 1,885 1,886 1,872 1,886 1,800
2020/10/20 1,855 1,932 1,816 1,885 6,000
2020/10/19 1,824 1,895 1,801 1,895 6,400
2020/10/16 1,806 1,807 1,788 1,800 6,200
2020/10/15 1,824 1,866 1,814 1,814 5,000
2020/10/14 1,855 1,892 1,821 1,844 11,000
2020/10/13 1,887 1,913 1,850 1,865 3,200
2020/10/12 1,906 1,906 1,875 1,904 1,100
2020/10/09 1,930 1,931 1,866 1,866 3,600
2020/10/08 1,935 1,935 1,895 1,913 4,900
2020/10/07 1,917 1,949 1,915 1,936 5,200
2020/10/06 1,860 1,918 1,860 1,915 2,600
2020/10/05 1,825 1,940 1,824 1,859 16,900
2020/10/02 1,920 1,920 1,865 1,865 6,900
2020/09/30 1,932 1,948 1,927 1,934 7,100
2020/09/29 1,925 1,932 1,918 1,932 7,300
2020/09/28 1,915 1,925 1,903 1,925 11,100
2020/09/25 1,939 1,939 1,910 1,930 9,200
2020/09/24 1,895 1,935 1,895 1,911 9,800
2020/09/23 1,888 1,926 1,880 1,926 9,900
2020/09/18 1,874 1,887 1,841 1,887 9,500
2020/09/17 1,847 1,866 1,833 1,866 12,200
2020/09/16 1,840 1,848 1,814 1,848 24,000
2020/09/15 1,832 1,840 1,820 1,840 3,300
2020/09/14 1,835 1,844 1,825 1,832 9,600
2020/09/11 1,832 1,835 1,827 1,835 6,900
2020/09/10 1,829 1,829 1,809 1,827 4,900
2020/09/09 1,775 1,821 1,761 1,821 6,300
2020/09/08 1,799 1,800 1,788 1,800 4,200
2020/09/07 1,800 1,800 1,789 1,799 900
2020/09/04 1,810 1,812 1,803 1,804 2,000
2020/09/03 1,817 1,835 1,810 1,810 6,000
2020/09/02 1,797 1,818 1,786 1,817 3,200
2020/09/01 1,790 1,795 1,783 1,788 2,900
2020/08/31 1,787 1,792 1,770 1,786 1,600
2020/08/28 1,785 1,787 1,776 1,787 1,900
2020/08/27 1,780 1,787 1,780 1,781 2,000
2020/08/26 1,741 1,780 1,741 1,780 2,900
2020/08/25 1,782 1,782 1,742 1,763 8,700
2020/08/24 1,756 1,760 1,741 1,754 3,000
2020/08/21 1,745 1,752 1,740 1,740 2,700
2020/08/20 1,740 1,740 1,717 1,729 2,800
2020/08/19 1,754 1,754 1,738 1,743 4,700
2020/08/18 1,729 1,749 1,729 1,742 11,400
2020/08/17 1,715 1,745 1,715 1,743 4,100
2020/08/14 1,734 1,785 1,708 1,755 6,900
2020/08/13 1,694 1,749 1,694 1,749 5,500
2020/08/12 1,654 1,688 1,654 1,688 5,100
2020/08/11 1,613 1,654 1,613 1,654 5,200
2020/08/07 1,611 1,624 1,600 1,613 8,200
2020/08/06 1,632 1,632 1,610 1,613 1,300
2020/08/05 1,601 1,644 1,599 1,624 3,300
2020/08/04 1,644 1,644 1,630 1,630 3,600
2020/08/03 1,562 1,637 1,558 1,628 7,400
2020/07/31 1,581 1,590 1,530 1,530 15,900
2020/07/30 1,635 1,635 1,560 1,592 42,900
2020/07/29 1,692 1,692 1,623 1,635 12,200
2020/07/28 1,735 1,735 1,667 1,697 8,300
2020/07/27 1,757 1,757 1,722 1,741 7,400
2020/07/22 1,767 1,778 1,733 1,752 5,300
2020/07/21 1,756 1,784 1,756 1,779 5,900
2020/07/20 1,720 1,774 1,720 1,770 2,100
2020/07/17 1,760 1,769 1,711 1,732 7,100
2020/07/16 1,752 1,791 1,749 1,760 5,500
2020/07/15 1,750 1,784 1,711 1,760 7,100
2020/07/14 1,789 1,789 1,709 1,745 6,700
2020/07/13 1,804 1,844 1,742 1,781 11,600
2020/07/10 1,788 1,799 1,756 1,769 10,100
2020/07/09 1,741 1,801 1,725 1,775 11,800
2020/07/08 1,730 1,812 1,715 1,738 31,000
2020/07/07 1,701 1,709 1,694 1,694 3,200
2020/07/06 1,728 1,728 1,701 1,708 7,000
2020/07/03 1,655 1,722 1,655 1,693 2,000
2020/07/02 1,692 1,716 1,668 1,668 5,100
2020/07/01 1,733 1,739 1,691 1,691 4,900
2020/06/30 1,758 1,787 1,737 1,737 2,900
2020/06/29 1,732 1,779 1,720 1,732 5,700
2020/06/26 1,798 1,812 1,788 1,797 5,400
2020/06/25 1,828 1,835 1,767 1,797 10,000
2020/06/24 1,802 1,844 1,802 1,833 19,300
2020/06/23 1,811 1,827 1,802 1,802 5,000
2020/06/22 1,793 1,825 1,788 1,811 9,500
2020/06/19 1,798 1,810 1,784 1,788 5,500
2020/06/18 1,781 1,807 1,781 1,807 1,900
2020/06/17 1,790 1,815 1,789 1,805 3,300
2020/06/16 1,761 1,800 1,761 1,800 3,200
2020/06/15 1,774 1,798 1,705 1,779 5,900
2020/06/12 1,716 1,741 1,682 1,734 7,500
2020/06/11 1,762 1,781 1,760 1,765 2,700
2020/06/10 1,769 1,807 1,769 1,781 4,500
2020/06/09 1,815 1,815 1,783 1,783 3,300
2020/06/08 1,783 1,825 1,783 1,825 7,200
2020/06/05 1,826 1,830 1,809 1,813 2,700
2020/06/04 1,810 1,835 1,803 1,835 4,000
2020/06/03 1,812 1,827 1,804 1,818 6,900
2020/06/02 1,801 1,815 1,801 1,813 2,100
2020/06/01 1,779 1,819 1,779 1,790 2,500
2020/05/29 1,828 1,828 1,779 1,788 7,700
2020/05/28 1,830 1,830 1,795 1,817 4,000
2020/05/27 1,840 1,840 1,788 1,830 7,900
2020/05/26 1,795 1,835 1,794 1,832 12,100
2020/05/25 1,795 1,795 1,781 1,794 7,100
2020/05/22 1,768 1,785 1,748 1,784 4,900
2020/05/21 1,768 1,785 1,743 1,785 4,200
2020/05/20 1,753 1,789 1,746 1,768 7,600
2020/05/19 1,790 1,790 1,754 1,765 4,800
2020/05/18 1,750 1,790 1,725 1,790 3,200
2020/05/15 1,740 1,789 1,735 1,735 5,700
2020/05/14 1,779 1,779 1,726 1,736 3,800
2020/05/13 1,797 1,797 1,770 1,780 3,300
2020/05/12 1,768 1,804 1,767 1,798 9,200
2020/05/11 1,716 1,750 1,681 1,750 9,900
2020/05/08 1,635 1,716 1,598 1,716 16,400
2020/05/07 1,570 1,635 1,566 1,635 6,200
2020/05/01 1,570 1,593 1,525 1,575 8,500
2020/04/30 1,569 1,598 1,568 1,571 4,000
2020/04/28 1,522 1,550 1,522 1,550 4,800
2020/04/27 1,512 1,526 1,490 1,518 15,600
2020/04/24 1,452 1,484 1,451 1,477 6,300
2020/04/23 1,434 1,477 1,434 1,452 2,700
2020/04/22 1,460 1,469 1,443 1,443 5,000
2020/04/21 1,500 1,512 1,465 1,465 5,500
2020/04/20 1,563 1,563 1,501 1,502 3,800
2020/04/17 1,528 1,550 1,517 1,525 3,400
2020/04/16 1,500 1,536 1,500 1,530 4,200
2020/04/15 1,533 1,536 1,500 1,500 10,200
2020/04/14 1,529 1,548 1,480 1,545 17,900
2020/04/13 1,551 1,579 1,513 1,513 4,900
2020/04/10 1,591 1,591 1,550 1,552 6,900
2020/04/09 1,646 1,682 1,610 1,613 7,200
2020/04/08 1,509 1,640 1,504 1,621 14,700
2020/04/07 1,482 1,545 1,439 1,541 7,500
2020/04/06 1,400 1,472 1,380 1,452 9,300
2020/04/03 1,460 1,460 1,372 1,392 20,200
2020/04/02 1,563 1,604 1,400 1,400 12,600
2020/04/01 1,647 1,647 1,541 1,550 17,700
2020/03/31 1,704 1,704 1,621 1,645 7,400
2020/03/30 1,597 1,715 1,597 1,704 23,500
2020/03/27 1,700 1,757 1,660 1,757 65,300
2020/03/26 1,688 1,690 1,637 1,690 24,900
2020/03/25 1,681 1,688 1,566 1,688 23,500
2020/03/24 1,687 1,687 1,591 1,641 14,700
2020/03/23 1,542 1,650 1,517 1,647 28,100
2020/03/19 1,576 1,590 1,502 1,582 15,300
2020/03/18 1,530 1,592 1,501 1,576 8,700
2020/03/17 1,345 1,494 1,336 1,494 34,400
2020/03/16 1,382 1,495 1,352 1,495 20,500
2020/03/13 1,300 1,347 1,245 1,347 31,900
2020/03/12 1,466 1,466 1,402 1,409 13,700
2020/03/11 1,490 1,512 1,453 1,486 20,600
2020/03/10 1,436 1,517 1,405 1,517 24,400
2020/03/09 1,570 1,570 1,480 1,506 20,400
2020/03/06 1,601 1,629 1,572 1,580 14,500
2020/03/05 1,622 1,669 1,604 1,623 9,700
2020/03/04 1,608 1,668 1,606 1,606 12,800
2020/03/03 1,712 1,762 1,687 1,688 13,500
2020/03/02 1,640 1,712 1,638 1,687 14,700
2020/02/28 1,689 1,720 1,651 1,651 17,000
2020/02/27 1,777 1,777 1,715 1,729 14,900
2020/02/26 1,663 1,755 1,663 1,737 16,000
2020/02/25 1,715 1,715 1,659 1,686 28,300
2020/02/21 1,788 1,797 1,741 1,748 11,100
2020/02/20 1,799 1,810 1,791 1,793 8,800
2020/02/19 1,752 1,794 1,752 1,789 5,400
2020/02/18 1,731 1,771 1,723 1,735 17,500
2020/02/17 1,786 1,786 1,738 1,738 13,900
2020/02/14 1,798 1,798 1,748 1,774 15,900
2020/02/13 1,803 1,811 1,792 1,810 5,700
2020/02/12 1,804 1,830 1,782 1,830 6,500
2020/02/10 1,811 1,817 1,795 1,811 7,500
2020/02/07 1,830 1,830 1,800 1,811 5,500
2020/02/06 1,804 1,827 1,804 1,827 4,800
2020/02/05 1,829 1,829 1,801 1,804 5,700
2020/02/04 1,806 1,829 1,798 1,829 6,000
2020/02/03 1,794 1,802 1,767 1,798 9,300
2020/01/31 1,800 1,806 1,798 1,800 3,900
2020/01/30 1,800 1,809 1,792 1,800 11,600
2020/01/29 1,816 1,816 1,782 1,800 9,100
2020/01/28 1,796 1,829 1,774 1,801 13,300
2020/01/27 1,803 1,813 1,794 1,797 20,900
2020/01/24 1,852 1,854 1,824 1,828 16,900
2020/01/23 1,873 1,873 1,850 1,852 5,700
2020/01/22 1,827 1,876 1,827 1,874 17,700
2020/01/21 1,849 1,850 1,837 1,837 6,700
2020/01/20 1,818 1,848 1,816 1,841 9,300
2020/01/17 1,816 1,821 1,798 1,818 6,700
2020/01/16 1,826 1,842 1,816 1,816 5,100
2020/01/15 1,832 1,835 1,790 1,826 23,400
2020/01/14 1,833 1,845 1,830 1,830 5,800
2020/01/10 1,846 1,859 1,821 1,841 15,400
2020/01/09 1,830 1,850 1,830 1,846 4,900
2020/01/08 1,836 1,840 1,784 1,826 9,100
2020/01/07 1,824 1,865 1,817 1,850 10,500
2020/01/06 1,799 1,813 1,794 1,794 7,400

このページの先頭へ