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
2026/03/11 2,294 2,299 2,270 2,296 3,800
2026/03/10 2,288 2,297 2,270 2,270 3,700
2026/03/09 2,248 2,288 2,222 2,283 11,700
2026/03/06 2,300 2,333 2,283 2,283 7,000
2026/03/05 2,296 2,300 2,282 2,295 2,800
2026/03/04 2,310 2,336 2,254 2,262 15,600
2026/03/03 2,338 2,375 2,311 2,338 14,000
2026/03/02 2,319 2,345 2,301 2,338 5,600
2026/02/27 2,304 2,326 2,304 2,320 5,100
2026/02/26 2,316 2,331 2,305 2,320 5,700
2026/02/25 2,300 2,345 2,298 2,310 5,100
2026/02/24 2,274 2,310 2,274 2,290 6,800
2026/02/20 2,268 2,280 2,247 2,266 8,800
2026/02/19 2,237 2,270 2,237 2,251 4,700
2026/02/18 2,236 2,259 2,236 2,255 9,600
2026/02/17 2,260 2,275 2,236 2,236 7,600
2026/02/16 2,293 2,293 2,231 2,256 8,200
2026/02/13 2,264 2,264 2,230 2,248 6,800
2026/02/12 2,256 2,268 2,238 2,264 10,300
2026/02/10 2,214 2,269 2,210 2,257 10,100
2026/02/09 2,236 2,249 2,206 2,225 14,100
2026/02/06 2,195 2,241 2,195 2,236 20,100
2026/02/05 2,165 2,194 2,164 2,193 7,100
2026/02/04 2,166 2,188 2,160 2,173 13,300
2026/02/03 2,173 2,185 2,162 2,166 6,000
2026/02/02 2,172 2,185 2,154 2,167 8,800
2026/01/30 2,180 2,206 2,170 2,177 6,300
2026/01/29 2,194 2,213 2,163 2,192 10,900
2026/01/28 2,211 2,225 2,190 2,213 8,400
2026/01/27 2,230 2,233 2,205 2,213 3,800
2026/01/26 2,225 2,230 2,204 2,224 6,600
2026/01/23 2,232 2,250 2,220 2,222 6,100
2026/01/22 2,270 2,285 2,237 2,237 3,100
2026/01/21 2,287 2,296 2,247 2,247 12,300
2026/01/20 2,275 2,350 2,274 2,288 10,900
2026/01/19 2,275 2,290 2,274 2,276 4,600
2026/01/16 2,222 2,287 2,216 2,275 12,100
2026/01/15 2,214 2,221 2,189 2,221 8,800
2026/01/14 2,177 2,215 2,161 2,215 18,100
2026/01/13 2,161 2,178 2,151 2,177 10,200
2026/01/09 2,169 2,179 2,155 2,155 6,200
2026/01/08 2,150 2,167 2,145 2,166 12,500
2026/01/07 2,183 2,184 2,158 2,169 7,700
2026/01/06 2,200 2,200 2,174 2,184 12,600
2026/01/05 2,225 2,238 2,176 2,205 10,000

このページの先頭へ