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
2019/12/30 1,479 1,479 1,468 1,469 8,400
2019/12/27 1,465 1,476 1,461 1,473 23,400
2019/12/26 1,459 1,475 1,455 1,475 18,300
2019/12/25 1,463 1,475 1,450 1,460 28,400
2019/12/24 1,490 1,491 1,450 1,463 17,000
2019/12/23 1,492 1,498 1,486 1,490 6,700
2019/12/20 1,492 1,507 1,482 1,492 15,900
2019/12/19 1,508 1,515 1,490 1,491 14,100
2019/12/18 1,480 1,503 1,480 1,500 13,900
2019/12/17 1,484 1,505 1,482 1,488 30,400
2019/12/16 1,519 1,519 1,493 1,509 10,300
2019/12/13 1,526 1,536 1,500 1,519 26,300
2019/12/12 1,526 1,526 1,473 1,498 33,200
2019/12/11 1,540 1,544 1,504 1,519 21,600
2019/12/10 1,549 1,549 1,505 1,542 31,400
2019/12/09 1,543 1,551 1,531 1,536 31,600
2019/12/06 1,552 1,552 1,522 1,542 17,600
2019/12/05 1,562 1,575 1,536 1,552 30,900
2019/12/04 1,522 1,565 1,516 1,553 30,400
2019/12/03 1,512 1,524 1,503 1,522 23,600
2019/12/02 1,521 1,521 1,508 1,513 9,800
2019/11/29 1,518 1,520 1,501 1,519 9,800
2019/11/28 1,499 1,523 1,487 1,518 32,900
2019/11/27 1,480 1,489 1,459 1,485 14,900
2019/11/26 1,486 1,486 1,459 1,459 13,500
2019/11/25 1,435 1,477 1,428 1,461 36,200
2019/11/22 1,416 1,425 1,413 1,415 13,200
2019/11/21 1,416 1,432 1,410 1,419 14,700
2019/11/20 1,437 1,446 1,421 1,423 22,000
2019/11/19 1,447 1,475 1,424 1,451 38,600
2019/11/18 1,390 1,436 1,383 1,410 35,500
2019/11/15 1,382 1,392 1,375 1,380 21,300
2019/11/14 1,370 1,400 1,357 1,384 30,100
2019/11/13 1,385 1,386 1,370 1,370 25,400
2019/11/12 1,392 1,394 1,373 1,385 15,500
2019/11/11 1,403 1,413 1,355 1,394 93,100
2019/11/08 1,314 1,322 1,309 1,313 18,600
2019/11/07 1,320 1,325 1,314 1,315 16,900
2019/11/06 1,310 1,320 1,302 1,314 16,100
2019/11/05 1,315 1,315 1,302 1,310 10,600
2019/11/01 1,293 1,310 1,293 1,300 10,400
2019/10/31 1,292 1,301 1,291 1,293 9,600
2019/10/30 1,298 1,300 1,291 1,293 8,700
2019/10/29 1,297 1,300 1,292 1,292 7,700
2019/10/28 1,300 1,300 1,291 1,291 18,100
2019/10/25 1,299 1,302 1,295 1,296 14,100
2019/10/24 1,300 1,307 1,298 1,298 16,300
2019/10/23 1,308 1,308 1,300 1,301 18,000
2019/10/21 1,304 1,313 1,301 1,305 15,700
2019/10/18 1,312 1,312 1,300 1,305 12,700
2019/10/17 1,311 1,315 1,307 1,307 3,500
2019/10/16 1,314 1,320 1,306 1,308 8,400
2019/10/15 1,320 1,325 1,311 1,314 11,900
2019/10/11 1,319 1,320 1,314 1,320 2,400
2019/10/10 1,308 1,320 1,308 1,320 2,400
2019/10/09 1,317 1,317 1,306 1,308 2,400
2019/10/08 1,314 1,320 1,301 1,309 11,100
2019/10/07 1,305 1,313 1,302 1,305 5,800
2019/10/04 1,305 1,309 1,303 1,303 1,600
2019/10/03 1,308 1,312 1,303 1,303 2,300
2019/10/02 1,335 1,335 1,311 1,311 7,900
2019/10/01 1,317 1,324 1,311 1,317 6,200
2019/09/30 1,316 1,322 1,309 1,311 4,800
2019/09/27 1,331 1,331 1,311 1,316 4,900
2019/09/26 1,344 1,344 1,332 1,333 5,100
2019/09/25 1,331 1,337 1,327 1,327 15,600
2019/09/24 1,321 1,336 1,321 1,329 15,400
2019/09/20 1,324 1,332 1,313 1,316 8,800
2019/09/19 1,342 1,346 1,321 1,321 21,600
2019/09/18 1,365 1,373 1,337 1,338 10,000
2019/09/17 1,350 1,372 1,342 1,342 2,400
2019/09/13 1,358 1,360 1,350 1,350 5,800
2019/09/12 1,343 1,356 1,343 1,351 4,400
2019/09/11 1,344 1,346 1,341 1,343 1,500
2019/09/10 1,340 1,345 1,330 1,330 3,000
2019/09/09 1,339 1,348 1,336 1,340 5,500
2019/09/06 1,355 1,358 1,340 1,340 1,300
2019/09/05 1,345 1,361 1,308 1,333 14,800
2019/09/04 1,333 1,386 1,321 1,348 5,200
2019/09/03 1,330 1,340 1,330 1,332 2,000
2019/09/02 1,334 1,342 1,330 1,330 2,900
2019/08/30 1,341 1,341 1,326 1,326 4,500
2019/08/29 1,335 1,336 1,335 1,336 400
2019/08/28 1,356 1,356 1,328 1,328 700
2019/08/27 1,315 1,326 1,315 1,326 500
2019/08/26 1,342 1,343 1,315 1,315 5,500
2019/08/23 1,349 1,349 1,342 1,342 4,100
2019/08/22 1,350 1,350 1,349 1,349 1,300
2019/08/21 1,351 1,363 1,350 1,360 400
2019/08/20 1,374 1,374 1,350 1,360 1,700
2019/08/19 1,360 1,363 1,352 1,355 2,000
2019/08/16 1,380 1,380 1,354 1,354 4,000
2019/08/15 1,382 1,399 1,370 1,380 4,900
2019/08/14 1,383 1,385 1,371 1,384 8,400
2019/08/13 1,389 1,389 1,375 1,380 19,700
2019/08/09 1,374 1,383 1,374 1,377 600
2019/08/08 1,370 1,383 1,370 1,375 1,600
2019/08/07 1,360 1,373 1,360 1,361 1,400
2019/08/06 1,350 1,362 1,348 1,362 5,400
2019/08/05 1,407 1,407 1,379 1,379 2,800
2019/08/02 1,420 1,420 1,406 1,407 8,100
2019/08/01 1,415 1,422 1,415 1,419 1,400
2019/07/31 1,416 1,420 1,412 1,415 2,900
2019/07/30 1,426 1,430 1,409 1,416 6,900
2019/07/29 1,425 1,430 1,425 1,426 5,900
2019/07/26 1,429 1,429 1,425 1,425 300
2019/07/25 1,425 1,430 1,425 1,426 1,600
2019/07/24 1,459 1,462 1,420 1,425 3,500
2019/07/23 1,450 1,450 1,435 1,435 2,200
2019/07/22 1,440 1,440 1,435 1,435 800
2019/07/19 1,445 1,450 1,440 1,440 2,400
2019/07/18 1,460 1,460 1,445 1,445 500
2019/07/17 1,469 1,469 1,456 1,456 400
2019/07/16 1,448 1,470 1,448 1,470 1,700
2019/07/12 1,449 1,464 1,445 1,448 13,700
2019/07/11 1,460 1,470 1,458 1,470 5,400
2019/07/10 1,459 1,459 1,440 1,451 3,900
2019/07/09 1,455 1,459 1,445 1,445 5,400
2019/07/08 1,451 1,458 1,445 1,448 6,300
2019/07/05 1,455 1,476 1,443 1,455 20,900
2019/07/04 1,485 1,498 1,485 1,488 5,600
2019/07/03 1,469 1,481 1,463 1,481 1,700
2019/07/02 1,467 1,478 1,463 1,468 5,700
2019/07/01 1,471 1,474 1,467 1,467 3,300
2019/06/28 1,460 1,476 1,450 1,465 4,100
2019/06/27 1,425 1,431 1,425 1,430 800
2019/06/26 1,437 1,437 1,422 1,422 2,700
2019/06/25 1,458 1,458 1,451 1,451 1,200
2019/06/24 1,431 1,450 1,427 1,428 2,000
2019/06/21 1,423 1,427 1,421 1,425 1,300
2019/06/20 1,417 1,426 1,417 1,423 2,300
2019/06/19 1,415 1,440 1,415 1,417 1,300
2019/06/18 1,420 1,422 1,414 1,414 3,600
2019/06/17 1,424 1,429 1,414 1,414 2,600
2019/06/14 1,415 1,445 1,412 1,431 10,800
2019/06/13 1,430 1,447 1,422 1,430 3,000
2019/06/12 1,421 1,435 1,421 1,426 6,200
2019/06/11 1,422 1,446 1,420 1,421 4,800
2019/06/10 1,421 1,434 1,417 1,420 3,900
2019/06/07 1,417 1,432 1,412 1,414 4,000
2019/06/06 1,422 1,422 1,417 1,417 3,400
2019/06/05 1,424 1,427 1,424 1,425 300
2019/06/04 1,446 1,446 1,422 1,422 500
2019/06/03 1,450 1,450 1,439 1,439 800
2019/05/31 1,458 1,462 1,450 1,450 400
2019/05/30 1,450 1,455 1,445 1,455 2,100
2019/05/29 1,450 1,450 1,445 1,445 400
2019/05/28 1,435 1,453 1,435 1,440 1,700
2019/05/27 1,436 1,449 1,435 1,435 400
2019/05/24 1,431 1,435 1,420 1,434 1,200
2019/05/23 1,413 1,420 1,413 1,420 1,500
2019/05/22 1,430 1,430 1,405 1,412 3,800
2019/05/21 1,433 1,440 1,433 1,437 1,700
2019/05/20 1,448 1,449 1,445 1,449 1,200
2019/05/17 1,441 1,450 1,441 1,449 700
2019/05/16 1,412 1,445 1,412 1,440 3,000
2019/05/15 1,449 1,455 1,440 1,449 4,600
2019/05/14 1,439 1,441 1,430 1,439 5,600
2019/05/13 1,432 1,450 1,432 1,442 2,000
2019/05/10 1,406 1,459 1,406 1,428 2,500
2019/05/09 1,408 1,412 1,408 1,411 2,100
2019/05/08 1,433 1,433 1,409 1,409 5,900
2019/05/07 1,449 1,449 1,436 1,438 2,700
2019/04/26 1,466 1,495 1,448 1,452 9,700
2019/04/25 1,470 1,480 1,469 1,473 5,200
2019/04/24 1,473 1,479 1,467 1,474 2,800
2019/04/23 1,482 1,486 1,480 1,480 7,700
2019/04/22 1,501 1,542 1,480 1,490 4,900
2019/04/19 1,505 1,513 1,500 1,510 4,400
2019/04/18 1,540 1,540 1,507 1,507 900
2019/04/17 1,503 1,510 1,499 1,500 1,800
2019/04/16 1,509 1,538 1,496 1,496 9,100
2019/04/15 1,501 1,533 1,501 1,509 9,100
2019/04/12 1,529 1,535 1,520 1,530 2,400
2019/04/11 1,532 1,532 1,520 1,528 3,200
2019/04/10 1,531 1,540 1,531 1,540 700
2019/04/09 1,540 1,540 1,534 1,534 5,000
2019/04/08 1,551 1,551 1,534 1,534 2,200
2019/04/05 1,550 1,552 1,545 1,551 1,600
2019/04/04 1,543 1,550 1,539 1,541 3,700
2019/04/03 1,548 1,579 1,543 1,543 1,400
2019/04/02 1,557 1,565 1,557 1,565 400
2019/04/01 1,566 1,569 1,556 1,557 1,600
2019/03/29 1,587 1,587 1,587 1,587 400
2019/03/26 1,571 1,630 1,571 1,589 1,200
2019/03/25 1,603 1,603 1,550 1,581 1,600
2019/03/22 1,597 1,630 1,597 1,630 200
2019/03/20 1,601 1,601 1,591 1,591 4,700
2019/03/19 1,640 1,640 1,600 1,600 2,300
2019/03/18 1,596 1,603 1,596 1,602 1,200
2019/03/15 1,590 1,614 1,585 1,596 5,100
2019/03/14 1,618 1,618 1,600 1,600 4,800
2019/03/13 1,612 1,628 1,610 1,610 1,300
2019/03/12 1,630 1,630 1,600 1,622 1,700
2019/03/11 1,630 1,630 1,618 1,618 2,300
2019/03/08 1,640 1,640 1,614 1,625 1,600
2019/03/07 1,631 1,664 1,600 1,640 4,100
2019/03/06 1,633 1,669 1,633 1,669 200
2019/03/05 1,660 1,670 1,640 1,640 2,700
2019/03/04 1,670 1,671 1,669 1,671 1,800
2019/03/01 1,682 1,699 1,666 1,666 3,800
2019/02/28 1,700 1,719 1,682 1,682 4,900
2019/02/27 1,700 1,700 1,700 1,700 1,100
2019/02/26 1,684 1,700 1,684 1,685 900
2019/02/25 1,695 1,695 1,681 1,682 600
2019/02/22 1,682 1,695 1,682 1,695 300
2019/02/21 1,682 1,682 1,682 1,682 100
2019/02/20 1,681 1,718 1,681 1,682 400
2019/02/19 1,726 1,726 1,677 1,677 1,900
2019/02/18 1,720 1,720 1,699 1,700 1,500
2019/02/15 1,715 1,720 1,700 1,711 3,900
2019/02/14 1,703 1,721 1,692 1,721 3,100
2019/02/13 1,691 1,718 1,687 1,718 2,100
2019/02/12 1,688 1,690 1,687 1,687 900
2019/02/08 1,695 1,695 1,676 1,688 1,300
2019/02/07 1,677 1,690 1,676 1,689 400
2019/02/06 1,658 1,683 1,658 1,677 900
2019/02/05 1,690 1,698 1,684 1,698 500
2019/02/04 1,698 1,698 1,698 1,698 100
2019/01/30 1,700 1,734 1,661 1,661 1,800
2019/01/29 1,701 1,702 1,680 1,700 2,000
2019/01/28 1,683 1,710 1,683 1,710 1,100
2019/01/25 1,671 1,708 1,671 1,694 400
2019/01/24 1,715 1,715 1,673 1,711 800
2019/01/23 1,680 1,709 1,680 1,709 600
2019/01/22 1,641 1,641 1,640 1,640 200
2019/01/21 1,704 1,704 1,634 1,646 700
2019/01/18 1,705 1,732 1,665 1,704 1,400
2019/01/17 1,631 1,665 1,631 1,665 600
2019/01/16 1,684 1,684 1,660 1,660 700
2019/01/15 1,726 1,726 1,695 1,695 10,800
2019/01/11 1,655 1,710 1,652 1,686 2,800
2019/01/10 1,654 1,675 1,645 1,658 2,300
2019/01/09 1,590 1,614 1,590 1,614 2,800
2019/01/08 1,550 1,578 1,539 1,575 4,000
2019/01/07 1,549 1,550 1,548 1,550 1,000
2019/01/04 1,505 1,528 1,505 1,516 2,600

このページの先頭へ