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
2026/06/15 2,145 2,145 2,085 2,086 13,800
2026/06/12 2,099 2,122 2,086 2,100 10,500
2026/06/11 2,107 2,107 2,086 2,099 10,400
2026/06/10 2,060 2,100 2,060 2,098 9,500
2026/06/09 2,068 2,094 2,050 2,080 2,800
2026/06/08 2,133 2,133 2,065 2,088 42,000
2026/06/05 2,055 2,095 2,055 2,083 7,400
2026/06/04 2,036 2,098 2,036 2,077 7,400
2026/06/03 2,074 2,100 2,074 2,086 4,200
2026/06/02 2,100 2,117 2,074 2,074 15,400
2026/06/01 2,151 2,152 2,091 2,097 12,800
2026/05/29 2,099 2,118 2,099 2,101 5,200
2026/05/28 2,111 2,143 2,073 2,097 3,500
2026/05/27 2,127 2,134 2,100 2,106 5,800
2026/05/26 2,146 2,154 2,125 2,125 5,300
2026/05/25 2,152 2,166 2,150 2,150 3,000
2026/05/22 2,167 2,183 2,161 2,162 4,300
2026/05/21 2,183 2,206 2,176 2,183 16,200
2026/05/20 2,181 2,192 2,181 2,183 1,100
2026/05/19 2,193 2,209 2,185 2,200 2,300
2026/05/18 2,206 2,224 2,173 2,193 6,400
2026/05/15 2,242 2,242 2,206 2,206 5,300
2026/05/14 2,215 2,237 2,199 2,220 9,300
2026/05/13 2,176 2,204 2,175 2,175 5,700
2026/05/12 2,225 2,225 2,195 2,195 3,100
2026/05/11 2,175 2,226 2,175 2,190 6,500
2026/05/08 2,200 2,220 2,152 2,173 8,900
2026/05/07 2,142 2,212 2,142 2,199 16,300
2026/05/01 2,149 2,187 2,143 2,143 5,600
2026/04/30 2,138 2,200 2,138 2,169 16,100
2026/04/28 2,135 2,205 2,135 2,172 9,000
2026/04/27 2,117 2,164 2,117 2,142 6,800
2026/04/24 2,146 2,172 2,117 2,117 11,800
2026/04/23 2,142 2,156 2,142 2,151 800
2026/04/22 2,161 2,191 2,156 2,157 10,700
2026/04/21 2,206 2,216 2,145 2,181 24,900
2026/04/20 2,197 2,220 2,182 2,216 5,200
2026/04/17 2,154 2,198 2,154 2,189 2,600
2026/04/16 2,152 2,172 2,152 2,165 2,900
2026/04/15 2,146 2,167 2,112 2,155 9,900
2026/04/14 2,182 2,182 2,134 2,150 6,100
2026/04/13 2,184 2,187 2,154 2,181 3,800
2026/04/10 2,219 2,219 2,161 2,184 9,100
2026/04/09 2,200 2,218 2,180 2,209 3,200
2026/04/08 2,217 2,217 2,200 2,200 2,800
2026/04/07 2,190 2,210 2,190 2,198 4,600
2026/04/06 2,137 2,181 2,137 2,180 5,800
2026/04/03 2,126 2,150 2,126 2,137 1,800
2026/03/27 2,248 2,248 2,217 2,247 9,700
2026/03/26 2,202 2,238 2,202 2,212 5,700
2026/03/25 2,220 2,247 2,179 2,202 9,600
2026/03/24 2,200 2,224 2,183 2,209 6,100
2026/03/23 2,201 2,209 2,171 2,171 13,600
2026/03/19 2,201 2,230 2,201 2,211 5,300
2026/03/18 2,238 2,238 2,218 2,222 5,200
2026/03/17 2,192 2,241 2,192 2,209 9,300
2026/03/16 2,211 2,238 2,190 2,203 10,500
2026/03/13 2,285 2,285 2,204 2,240 12,700
2026/03/12 2,296 2,301 2,248 2,252 13,000
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