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

ナフコ(2790)の株価時系列情報

ナフコ(2790)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
2024/04/22 2,793 2,838 2,767 2,838 15,900
2024/04/19 2,796 2,872 2,766 2,793 54,200
2024/04/18 2,808 2,817 2,764 2,806 20,900
2024/04/17 2,800 2,835 2,787 2,810 32,000
2024/04/16 2,796 2,820 2,777 2,800 21,100
2024/04/15 2,771 2,813 2,733 2,807 23,100
2024/04/12 2,820 2,822 2,762 2,772 22,200
2024/04/11 2,870 2,876 2,852 2,866 15,000
2024/04/10 2,839 2,875 2,800 2,870 27,900
2024/04/09 2,882 2,894 2,835 2,870 27,000
2024/04/08 2,836 2,923 2,790 2,906 47,400
2024/04/05 2,885 2,905 2,783 2,786 51,400
2024/04/04 2,931 2,975 2,859 2,885 116,300
2024/04/03 2,819 2,851 2,771 2,792 67,400
2024/04/02 2,740 2,806 2,701 2,769 84,300
2024/04/01 2,660 2,873 2,660 2,784 106,300
2024/03/29 2,592 2,685 2,583 2,654 67,500
2024/03/28 2,650 2,656 2,576 2,580 53,500
2024/03/27 2,630 2,636 2,590 2,619 84,500
2024/03/26 2,578 2,639 2,566 2,635 62,300
2024/03/25 2,570 2,582 2,560 2,560 45,100
2024/03/22 2,580 2,589 2,561 2,573 34,400
2024/03/21 2,626 2,626 2,559 2,559 70,000
2024/03/19 2,568 2,603 2,563 2,598 34,700
2024/03/18 2,542 2,574 2,525 2,572 44,800
2024/03/15 2,516 2,545 2,503 2,524 32,700
2024/03/14 2,519 2,531 2,516 2,527 24,400
2024/03/13 2,592 2,592 2,513 2,518 34,400
2024/03/12 2,575 2,593 2,566 2,582 18,900
2024/03/11 2,590 2,596 2,534 2,577 52,200
2024/03/08 2,658 2,685 2,620 2,630 63,000
2024/03/07 2,610 2,658 2,610 2,630 57,100
2024/03/06 2,618 2,665 2,606 2,609 44,500
2024/03/05 2,575 2,626 2,568 2,626 87,500
2024/03/04 2,550 2,578 2,549 2,575 75,100
2024/03/01 2,520 2,563 2,520 2,563 38,700
2024/02/29 2,561 2,605 2,514 2,520 78,700
2024/02/28 2,467 2,574 2,455 2,563 90,900
2024/02/27 2,365 2,467 2,365 2,467 59,400
2024/02/26 2,335 2,372 2,335 2,361 48,800
2024/02/22 2,318 2,346 2,303 2,346 49,500
2024/02/21 2,290 2,315 2,282 2,314 33,100
2024/02/20 2,289 2,308 2,288 2,303 27,800
2024/02/19 2,276 2,318 2,276 2,302 39,500
2024/02/16 2,298 2,320 2,266 2,286 34,100
2024/02/15 2,304 2,328 2,270 2,298 47,200
2024/02/14 2,290 2,308 2,285 2,299 23,800
2024/02/13 2,282 2,312 2,279 2,312 58,400
2024/02/09 2,275 2,299 2,256 2,282 22,800
2024/02/08 2,299 2,306 2,277 2,284 31,400
2024/02/07 2,300 2,314 2,285 2,308 26,300
2024/02/06 2,305 2,333 2,291 2,308 38,900
2024/02/05 2,300 2,328 2,297 2,320 44,700
2024/02/02 2,284 2,321 2,267 2,296 81,700
2024/02/01 2,250 2,280 2,242 2,274 52,000
2024/01/31 2,240 2,290 2,223 2,237 57,100
2024/01/30 2,199 2,272 2,195 2,251 114,000
2024/01/29 2,164 2,220 2,144 2,208 132,500
2024/01/26 2,139 2,139 2,075 2,126 52,700
2024/01/25 2,094 2,143 2,088 2,143 41,800
2024/01/24 2,050 2,078 2,049 2,078 61,400
2024/01/23 2,007 2,068 2,002 2,051 44,200
2024/01/22 1,980 2,008 1,980 1,996 23,100
2024/01/19 1,979 1,982 1,967 1,972 10,200
2024/01/18 1,969 1,989 1,933 1,984 17,300
2024/01/17 1,971 1,987 1,960 1,965 8,500
2024/01/16 1,995 1,995 1,965 1,967 9,200
2024/01/15 1,970 2,003 1,970 1,998 17,900
2024/01/12 2,004 2,004 1,967 1,982 13,100
2024/01/11 1,985 2,005 1,978 2,004 34,400
2024/01/10 1,958 1,994 1,940 1,984 23,600
2024/01/09 1,968 1,977 1,938 1,959 17,000
2024/01/05 1,925 1,960 1,925 1,960 24,000
2024/01/04 1,878 1,915 1,865 1,915 22,600
2023/12/29 1,852 1,874 1,852 1,862 5,700
2023/12/28 1,851 1,867 1,849 1,857 11,900
2023/12/27 1,839 1,852 1,837 1,849 8,600
2023/12/26 1,840 1,845 1,839 1,839 5,400
2023/12/25 1,840 1,846 1,836 1,840 7,300
2023/12/22 1,826 1,845 1,826 1,839 8,000
2023/12/21 1,820 1,829 1,816 1,826 6,900
2023/12/20 1,831 1,840 1,823 1,831 12,800
2023/12/19 1,847 1,847 1,826 1,830 10,600
2023/12/18 1,852 1,852 1,826 1,847 14,600
2023/12/15 1,847 1,861 1,839 1,854 28,200
2023/12/14 1,850 1,865 1,844 1,860 20,500
2023/12/13 1,850 1,861 1,843 1,850 14,900
2023/12/12 1,862 1,862 1,842 1,850 16,300
2023/12/11 1,846 1,862 1,846 1,853 8,200
2023/12/08 1,875 1,875 1,844 1,844 10,600
2023/12/07 1,863 1,885 1,860 1,870 9,900
2023/12/06 1,849 1,874 1,847 1,855 22,900
2023/12/05 1,851 1,866 1,842 1,849 21,000
2023/12/04 1,864 1,878 1,862 1,875 9,500
2023/12/01 1,887 1,887 1,863 1,870 10,500
2023/11/30 1,881 1,894 1,855 1,869 34,500
2023/11/29 1,883 1,896 1,878 1,894 13,200
2023/11/28 1,898 1,898 1,875 1,883 8,200
2023/11/27 1,868 1,898 1,868 1,897 9,800
2023/11/24 1,857 1,874 1,856 1,864 11,700
2023/11/22 1,847 1,852 1,838 1,849 12,000
2023/11/21 1,845 1,850 1,830 1,849 5,700
2023/11/20 1,836 1,850 1,827 1,845 11,300
2023/11/17 1,810 1,833 1,810 1,833 7,500
2023/11/16 1,813 1,821 1,810 1,810 5,700
2023/11/15 1,818 1,820 1,807 1,811 13,100
2023/11/14 1,817 1,818 1,805 1,814 9,200
2023/11/13 1,823 1,833 1,812 1,812 13,800
2023/11/10 1,827 1,827 1,810 1,820 5,900
2023/11/09 1,814 1,837 1,810 1,837 5,900
2023/11/08 1,838 1,840 1,805 1,814 14,500
2023/11/07 1,846 1,852 1,836 1,841 10,900
2023/11/06 1,840 1,845 1,825 1,839 8,800
2023/11/02 1,850 1,850 1,821 1,829 9,200
2023/11/01 1,843 1,847 1,835 1,843 6,800
2023/10/31 1,800 1,846 1,800 1,843 18,100
2023/10/30 1,845 1,854 1,795 1,810 36,600
2023/10/27 1,853 1,860 1,846 1,853 21,700
2023/10/26 1,850 1,865 1,834 1,853 14,200
2023/10/25 1,855 1,878 1,854 1,860 16,500
2023/10/24 1,893 1,893 1,856 1,880 13,000
2023/10/23 1,870 1,893 1,870 1,888 13,600
2023/10/20 1,872 1,881 1,872 1,875 6,600
2023/10/19 1,871 1,889 1,868 1,882 6,700
2023/10/18 1,896 1,896 1,873 1,874 11,000
2023/10/17 1,888 1,902 1,881 1,890 15,900
2023/10/16 1,891 1,900 1,876 1,888 10,200
2023/10/13 1,914 1,920 1,891 1,891 11,800
2023/10/12 1,932 1,942 1,908 1,930 16,100
2023/10/11 1,941 1,946 1,930 1,930 5,900
2023/10/10 1,930 1,939 1,929 1,939 10,200
2023/10/06 1,886 1,919 1,886 1,915 4,900
2023/10/05 1,870 1,898 1,870 1,886 11,800
2023/10/04 1,850 1,890 1,850 1,862 22,500
2023/10/03 1,949 1,949 1,895 1,901 18,500
2023/10/02 1,925 1,957 1,925 1,949 25,500
2023/09/29 1,965 1,965 1,921 1,922 16,000
2023/09/28 1,971 1,979 1,947 1,953 26,300
2023/09/27 2,020 2,021 2,003 2,021 25,900
2023/09/26 1,983 2,018 1,983 2,018 31,200
2023/09/25 1,970 1,985 1,967 1,984 14,000
2023/09/22 1,955 1,973 1,955 1,971 17,300
2023/09/21 1,957 1,970 1,957 1,961 7,000
2023/09/20 1,971 1,971 1,951 1,955 10,100
2023/09/19 1,966 1,979 1,960 1,971 21,100
2023/09/15 1,985 1,993 1,970 1,979 13,800
2023/09/14 1,945 1,994 1,940 1,994 36,800
2023/09/13 1,952 1,952 1,940 1,945 9,900
2023/09/12 1,949 1,954 1,941 1,952 6,900
2023/09/11 1,952 1,959 1,944 1,949 9,200
2023/09/08 1,968 1,968 1,928 1,951 13,600
2023/09/07 1,919 1,969 1,919 1,969 26,100
2023/09/06 1,915 1,923 1,912 1,915 11,800
2023/09/05 1,926 1,931 1,905 1,915 21,300
2023/09/04 1,923 1,927 1,914 1,918 17,200
2023/09/01 1,907 1,914 1,906 1,910 7,100
2023/08/31 1,895 1,922 1,895 1,911 22,900
2023/08/30 1,888 1,906 1,883 1,894 8,700
2023/08/29 1,893 1,897 1,886 1,888 6,800
2023/08/28 1,907 1,907 1,875 1,889 14,600
2023/08/25 1,896 1,897 1,890 1,894 3,000
2023/08/24 1,901 1,905 1,893 1,897 5,500
2023/08/23 1,909 1,918 1,897 1,901 15,600
2023/08/22 1,889 1,909 1,881 1,909 15,700
2023/08/21 1,896 1,896 1,875 1,877 34,700
2023/08/18 1,860 1,866 1,851 1,856 10,700
2023/08/17 1,869 1,880 1,852 1,860 16,900
2023/08/16 1,898 1,898 1,869 1,869 8,900
2023/08/15 1,890 1,908 1,882 1,908 18,600
2023/08/14 1,875 1,886 1,870 1,880 11,400
2023/08/10 1,865 1,866 1,850 1,862 10,200
2023/08/09 1,848 1,859 1,842 1,856 3,900
2023/08/08 1,865 1,865 1,847 1,847 6,900
2023/08/07 1,817 1,847 1,816 1,847 5,200
2023/08/04 1,815 1,836 1,810 1,821 10,700
2023/08/03 1,831 1,840 1,818 1,818 13,800
2023/08/02 1,879 1,879 1,838 1,843 20,600
2023/08/01 1,883 1,885 1,870 1,871 10,100
2023/07/31 1,870 1,887 1,859 1,886 25,700
2023/07/28 1,885 1,904 1,881 1,895 27,200
2023/07/27 1,913 1,915 1,878 1,892 35,900
2023/07/26 1,919 1,923 1,913 1,913 9,200
2023/07/25 1,917 1,944 1,917 1,934 7,400
2023/07/24 1,921 1,928 1,912 1,921 6,200
2023/07/21 1,918 1,918 1,905 1,905 3,800
2023/07/20 1,916 1,927 1,904 1,904 9,100
2023/07/19 1,915 1,917 1,896 1,907 5,900
2023/07/18 1,894 1,910 1,893 1,893 8,800
2023/07/14 1,937 1,937 1,892 1,892 27,500
2023/07/13 1,916 1,938 1,912 1,937 16,500
2023/07/12 1,930 1,943 1,916 1,920 11,400
2023/07/11 1,933 1,951 1,917 1,922 20,200
2023/07/10 1,927 1,949 1,921 1,925 21,700
2023/07/07 1,930 1,940 1,925 1,926 24,500
2023/07/06 1,952 1,974 1,950 1,950 21,900
2023/07/05 1,958 1,968 1,947 1,952 27,800
2023/07/04 1,950 1,973 1,950 1,973 30,700
2023/07/03 1,950 1,956 1,930 1,950 27,800
2023/06/30 1,927 1,935 1,892 1,897 17,800
2023/06/29 1,920 1,940 1,920 1,927 23,700

このページの先頭へ