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
2021/12/30 1,769 1,769 1,752 1,752 7,300
2021/12/29 1,741 1,777 1,741 1,769 28,600
2021/12/28 1,725 1,750 1,722 1,750 33,000
2021/12/27 1,735 1,735 1,724 1,729 13,800
2021/12/24 1,730 1,737 1,717 1,727 25,600
2021/12/23 1,720 1,728 1,684 1,721 51,700
2021/12/22 1,706 1,731 1,702 1,710 30,300
2021/12/21 1,665 1,708 1,661 1,697 43,100
2021/12/20 1,724 1,729 1,660 1,665 53,600
2021/12/17 1,724 1,724 1,691 1,696 20,800
2021/12/16 1,716 1,725 1,707 1,724 25,200
2021/12/15 1,718 1,724 1,715 1,718 26,000
2021/12/14 1,711 1,712 1,698 1,710 36,600
2021/12/13 1,724 1,724 1,698 1,698 20,000
2021/12/10 1,702 1,722 1,693 1,722 18,200
2021/12/09 1,698 1,709 1,690 1,705 15,200
2021/12/08 1,686 1,698 1,680 1,695 18,300
2021/12/07 1,650 1,680 1,650 1,678 22,700
2021/12/06 1,646 1,662 1,639 1,640 16,500
2021/12/03 1,622 1,646 1,621 1,646 26,400
2021/12/02 1,623 1,624 1,602 1,612 31,300
2021/12/01 1,591 1,620 1,586 1,611 34,600
2021/11/30 1,610 1,645 1,591 1,591 51,700
2021/11/29 1,611 1,627 1,600 1,610 34,900
2021/11/26 1,630 1,632 1,610 1,612 31,100
2021/11/25 1,661 1,665 1,641 1,641 46,500
2021/11/24 1,655 1,669 1,655 1,655 24,400
2021/11/22 1,660 1,664 1,652 1,660 26,800
2021/11/19 1,657 1,677 1,655 1,660 38,900
2021/11/18 1,701 1,703 1,661 1,663 56,700
2021/11/17 1,712 1,717 1,704 1,707 32,500
2021/11/16 1,720 1,720 1,711 1,714 28,500
2021/11/15 1,740 1,740 1,721 1,724 20,300
2021/11/12 1,728 1,746 1,728 1,740 18,900
2021/11/11 1,731 1,740 1,724 1,724 11,700
2021/11/10 1,723 1,747 1,721 1,736 22,400
2021/11/09 1,754 1,754 1,728 1,728 16,500
2021/11/08 1,739 1,740 1,724 1,740 18,000
2021/11/05 1,754 1,754 1,724 1,744 17,400
2021/11/04 1,735 1,758 1,722 1,758 61,200
2021/11/02 1,745 1,745 1,731 1,731 14,300
2021/11/01 1,722 1,744 1,722 1,733 18,900
2021/10/29 1,745 1,745 1,715 1,722 53,500
2021/10/28 1,757 1,761 1,741 1,741 26,100
2021/10/27 1,768 1,785 1,758 1,769 37,200
2021/10/26 1,768 1,777 1,760 1,777 26,200
2021/10/25 1,765 1,791 1,744 1,773 46,500
2021/10/22 1,751 1,765 1,742 1,755 36,800
2021/10/21 1,768 1,779 1,750 1,750 64,100
2021/10/20 1,776 1,806 1,754 1,768 105,000
2021/10/19 1,820 1,820 1,787 1,790 26,800
2021/10/18 1,805 1,820 1,799 1,820 11,600
2021/10/15 1,806 1,811 1,788 1,805 19,900
2021/10/14 1,790 1,790 1,772 1,782 20,500
2021/10/13 1,812 1,812 1,787 1,787 18,700
2021/10/12 1,834 1,834 1,804 1,812 15,800
2021/10/11 1,816 1,835 1,807 1,834 15,400
2021/10/08 1,797 1,825 1,797 1,805 21,800
2021/10/07 1,778 1,801 1,771 1,792 18,600
2021/10/06 1,775 1,800 1,765 1,787 47,700
2021/10/05 1,797 1,800 1,770 1,770 43,300
2021/10/04 1,843 1,843 1,798 1,819 33,900
2021/10/01 1,850 1,850 1,805 1,815 47,100
2021/09/30 1,880 1,918 1,854 1,859 55,400
2021/09/29 1,851 1,878 1,842 1,862 45,800
2021/09/28 1,883 1,909 1,880 1,905 68,500
2021/09/27 1,885 1,918 1,876 1,883 73,700
2021/09/24 1,876 1,881 1,861 1,861 35,400
2021/09/22 1,855 1,886 1,855 1,862 52,600
2021/09/21 1,851 1,871 1,839 1,871 41,000
2021/09/17 1,856 1,876 1,856 1,873 38,100
2021/09/16 1,878 1,878 1,850 1,861 31,900
2021/09/15 1,850 1,859 1,840 1,850 28,100
2021/09/14 1,859 1,876 1,851 1,875 37,600
2021/09/13 1,833 1,849 1,820 1,844 40,800
2021/09/10 1,822 1,834 1,821 1,823 18,200
2021/09/09 1,830 1,831 1,811 1,817 31,600
2021/09/08 1,850 1,850 1,827 1,830 56,300
2021/09/07 1,863 1,871 1,847 1,849 19,700
2021/09/06 1,851 1,867 1,845 1,861 28,500
2021/09/03 1,832 1,857 1,832 1,840 29,500
2021/09/02 1,840 1,844 1,825 1,839 24,900
2021/09/01 1,829 1,839 1,821 1,839 25,400
2021/08/31 1,805 1,824 1,795 1,819 27,400
2021/08/30 1,771 1,808 1,771 1,803 34,700
2021/08/27 1,733 1,767 1,729 1,756 45,100
2021/08/26 1,726 1,735 1,713 1,729 49,700
2021/08/25 1,725 1,742 1,724 1,728 44,100
2021/08/24 1,732 1,740 1,714 1,740 52,400
2021/08/23 1,721 1,755 1,721 1,744 45,400
2021/08/20 1,756 1,758 1,719 1,730 68,300
2021/08/19 1,769 1,774 1,758 1,764 33,300
2021/08/18 1,788 1,793 1,762 1,771 72,200
2021/08/17 1,822 1,822 1,784 1,791 58,700
2021/08/16 1,853 1,853 1,791 1,821 58,400
2021/08/13 1,810 1,813 1,799 1,813 15,800
2021/08/12 1,813 1,820 1,792 1,797 43,900
2021/08/11 1,817 1,823 1,805 1,813 26,200
2021/08/10 1,807 1,820 1,789 1,817 48,600
2021/08/06 1,830 1,832 1,803 1,806 48,300
2021/08/05 1,829 1,843 1,824 1,833 31,600
2021/08/04 1,875 1,875 1,821 1,823 58,000
2021/08/03 1,880 1,880 1,853 1,853 34,100
2021/08/02 1,861 1,889 1,861 1,883 28,600
2021/07/30 1,894 1,894 1,857 1,874 45,900
2021/07/29 1,888 1,898 1,881 1,887 22,300
2021/07/28 1,932 1,932 1,871 1,886 82,600
2021/07/27 1,946 1,960 1,916 1,919 47,200
2021/07/26 1,912 1,977 1,912 1,970 55,000
2021/07/21 1,915 1,937 1,906 1,920 52,000
2021/07/20 1,950 1,950 1,900 1,900 52,700
2021/07/19 1,970 1,973 1,939 1,957 27,400
2021/07/16 1,964 1,977 1,950 1,969 15,000
2021/07/15 1,978 1,979 1,957 1,965 47,700
2021/07/14 1,990 2,007 1,970 1,979 68,200
2021/07/13 1,987 2,008 1,963 1,991 70,600
2021/07/12 1,963 1,997 1,963 1,989 43,200
2021/07/09 1,953 1,957 1,913 1,957 47,000
2021/07/08 2,000 2,016 1,957 1,963 35,400
2021/07/07 2,038 2,040 1,988 1,992 48,100
2021/07/06 2,023 2,060 2,023 2,035 38,800
2021/07/05 2,033 2,069 2,023 2,023 49,000
2021/07/02 2,031 2,040 2,015 2,025 33,900
2021/07/01 2,006 2,036 2,006 2,030 22,500
2021/06/30 2,004 2,018 2,000 2,006 12,300
2021/06/29 2,019 2,019 1,995 2,004 16,800
2021/06/28 2,012 2,026 1,996 2,019 28,700
2021/06/25 1,987 1,992 1,973 1,992 11,100
2021/06/24 1,960 1,977 1,950 1,966 8,200
2021/06/23 1,952 1,975 1,946 1,953 21,100
2021/06/22 1,970 1,980 1,940 1,944 31,300
2021/06/21 1,994 1,994 1,933 1,935 73,800
2021/06/18 1,990 1,997 1,980 1,994 31,700
2021/06/17 2,012 2,013 1,985 1,990 33,100
2021/06/16 1,993 2,015 1,969 2,012 43,700
2021/06/15 2,010 2,010 1,986 1,993 19,300
2021/06/14 2,007 2,019 2,000 2,006 27,100
2021/06/11 2,026 2,026 1,994 2,005 28,500
2021/06/10 2,000 2,044 1,990 2,024 112,100
2021/06/09 1,990 1,991 1,976 1,981 23,400
2021/06/08 1,947 1,974 1,940 1,970 30,300
2021/06/07 1,956 1,958 1,932 1,940 23,400
2021/06/04 1,969 1,974 1,945 1,947 35,200
2021/06/03 1,966 1,980 1,955 1,965 31,000
2021/06/02 1,960 1,996 1,953 1,959 78,800
2021/06/01 1,930 1,965 1,930 1,960 59,100
2021/05/31 1,918 1,950 1,909 1,931 52,800
2021/05/28 1,900 1,929 1,886 1,918 62,900
2021/05/27 1,900 1,910 1,887 1,903 67,500
2021/05/26 1,923 1,926 1,891 1,893 73,200
2021/05/25 1,951 1,956 1,922 1,936 65,500
2021/05/24 1,975 1,980 1,943 1,951 82,700
2021/05/21 1,990 1,996 1,963 1,969 45,500
2021/05/20 1,986 1,992 1,971 1,975 35,800
2021/05/19 1,962 2,000 1,962 1,986 45,300
2021/05/18 1,978 2,002 1,961 1,998 32,100
2021/05/17 2,003 2,014 1,955 1,978 77,900
2021/05/14 1,985 2,022 1,980 2,009 54,500
2021/05/13 2,054 2,054 1,951 1,952 126,000
2021/05/12 2,080 2,080 2,030 2,052 83,200
2021/05/11 2,133 2,143 2,081 2,081 129,900
2021/05/10 2,172 2,180 2,131 2,150 77,200
2021/05/07 2,207 2,241 2,198 2,202 41,700
2021/05/06 2,240 2,240 2,183 2,207 74,500
2021/04/30 2,170 2,279 2,164 2,210 254,300
2021/04/28 2,163 2,180 2,057 2,110 279,000
2021/04/27 2,100 2,320 2,091 2,261 324,500
2021/04/26 2,167 2,167 2,081 2,096 48,800
2021/04/23 2,135 2,151 2,119 2,127 29,900
2021/04/22 2,154 2,168 2,134 2,149 38,000
2021/04/21 2,196 2,196 2,151 2,161 50,000
2021/04/20 2,195 2,240 2,187 2,203 68,100
2021/04/19 2,200 2,221 2,187 2,201 56,900
2021/04/16 2,203 2,217 2,175 2,193 41,900
2021/04/15 2,194 2,232 2,181 2,202 40,300
2021/04/14 2,226 2,246 2,185 2,185 60,700
2021/04/13 2,161 2,206 2,151 2,204 39,300
2021/04/12 2,148 2,165 2,140 2,161 28,000
2021/04/09 2,113 2,163 2,113 2,148 58,800
2021/04/08 2,136 2,136 2,105 2,110 25,300
2021/04/07 2,108 2,143 2,095 2,119 44,400
2021/04/06 2,122 2,126 2,105 2,109 51,200
2021/04/05 2,080 2,133 2,075 2,130 45,300
2021/04/02 2,115 2,118 2,054 2,080 83,400
2021/04/01 2,144 2,163 2,124 2,136 77,300
2021/03/31 2,140 2,155 2,113 2,139 36,700
2021/03/30 2,126 2,170 2,126 2,155 53,000
2021/03/29 2,220 2,221 2,172 2,182 52,400
2021/03/26 2,215 2,223 2,190 2,220 26,600
2021/03/25 2,178 2,219 2,178 2,209 60,000
2021/03/24 2,251 2,264 2,180 2,199 100,300
2021/03/23 2,285 2,340 2,275 2,294 74,100
2021/03/22 2,300 2,315 2,284 2,290 63,100
2021/03/19 2,265 2,298 2,243 2,295 40,600
2021/03/18 2,250 2,285 2,231 2,255 63,700
2021/03/17 2,240 2,240 2,210 2,226 35,900
2021/03/16 2,201 2,234 2,194 2,212 58,900
2021/03/15 2,200 2,202 2,178 2,182 55,200
2021/03/12 2,171 2,196 2,156 2,196 66,400
2021/03/11 2,139 2,171 2,128 2,171 50,900
2021/03/10 2,101 2,156 2,101 2,138 38,900
2021/03/09 2,116 2,135 2,100 2,118 28,800
2021/03/08 2,140 2,140 2,111 2,118 29,400
2021/03/05 2,123 2,135 2,100 2,135 46,800
2021/03/04 2,103 2,134 2,100 2,131 53,000
2021/03/03 2,122 2,142 2,104 2,117 46,700
2021/03/02 2,130 2,147 2,104 2,127 60,200
2021/03/01 2,045 2,124 2,045 2,119 83,000
2021/02/26 2,073 2,074 2,041 2,054 68,000
2021/02/25 2,073 2,102 2,052 2,100 59,000
2021/02/24 2,091 2,118 2,042 2,058 101,600
2021/02/22 2,075 2,129 2,070 2,119 127,100
2021/02/19 2,068 2,068 2,005 2,025 54,900
2021/02/18 2,085 2,090 2,057 2,068 41,100
2021/02/17 2,085 2,085 2,063 2,072 34,000
2021/02/16 2,068 2,095 2,059 2,085 45,100
2021/02/15 2,070 2,082 2,056 2,070 28,200
2021/02/12 2,045 2,064 2,040 2,064 40,400
2021/02/10 2,045 2,046 2,031 2,033 20,200
2021/02/09 2,034 2,045 2,015 2,045 47,300
2021/02/08 2,023 2,035 2,011 2,034 55,400
2021/02/05 2,030 2,037 2,013 2,034 36,600
2021/02/04 2,009 2,043 2,009 2,030 33,100
2021/02/03 1,992 2,018 1,992 2,009 31,600
2021/02/02 2,024 2,026 1,992 1,993 36,200
2021/02/01 2,001 2,014 1,951 2,011 80,700
2021/01/29 2,043 2,060 1,961 1,976 132,200
2021/01/28 2,050 2,054 2,026 2,042 50,400
2021/01/27 2,124 2,124 2,058 2,068 66,900
2021/01/26 2,090 2,120 2,076 2,118 55,200
2021/01/25 2,114 2,114 2,077 2,090 46,300
2021/01/22 2,062 2,108 2,059 2,105 91,400
2021/01/21 2,014 2,062 2,012 2,050 57,300
2021/01/20 2,030 2,030 1,982 2,004 79,800
2021/01/19 2,069 2,079 2,021 2,023 73,600
2021/01/18 2,072 2,083 2,035 2,069 91,600
2021/01/15 2,087 2,107 2,075 2,076 92,000
2021/01/14 2,117 2,123 2,070 2,093 143,900
2021/01/13 2,130 2,167 2,115 2,115 96,100
2021/01/12 2,104 2,127 2,088 2,127 55,600
2021/01/08 2,125 2,138 2,102 2,106 61,200
2021/01/07 2,090 2,136 2,077 2,104 97,000
2021/01/06 2,061 2,105 2,060 2,074 92,200
2021/01/05 2,058 2,066 2,012 2,059 67,400
2021/01/04 2,015 2,042 1,983 2,040 70,800

このページの先頭へ