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

なとり(2922)の株価時系列情報

なとり(2922)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
2026/02/03 1,887 1,893 1,882 1,882 26,600
2026/02/02 1,893 1,899 1,885 1,887 44,100
2026/01/30 1,895 1,898 1,881 1,885 42,700
2026/01/29 1,873 1,887 1,859 1,885 62,300
2026/01/28 1,872 1,872 1,861 1,865 39,800
2026/01/27 1,885 1,885 1,872 1,873 62,000
2026/01/26 1,901 1,901 1,890 1,890 68,500
2026/01/23 1,905 1,906 1,900 1,902 25,300
2026/01/22 1,901 1,908 1,900 1,905 15,800
2026/01/21 1,911 1,911 1,900 1,901 40,100
2026/01/20 1,919 1,921 1,908 1,911 42,100
2026/01/19 1,925 1,928 1,915 1,919 21,900
2026/01/16 1,925 1,926 1,916 1,922 27,200
2026/01/15 1,920 1,932 1,920 1,925 19,800
2026/01/14 1,923 1,923 1,917 1,918 20,600
2026/01/13 1,926 1,928 1,911 1,920 39,600
2026/01/09 1,915 1,926 1,915 1,926 19,200
2026/01/08 1,918 1,919 1,912 1,912 19,000
2026/01/07 1,920 1,926 1,915 1,918 19,000
2026/01/06 1,915 1,926 1,915 1,926 17,300
2026/01/05 1,908 1,915 1,905 1,915 18,300
2025/12/30 1,912 1,912 1,904 1,904 13,400
2025/12/29 1,905 1,911 1,902 1,911 24,500
2025/12/26 1,903 1,908 1,903 1,903 16,800
2025/12/25 1,895 1,907 1,893 1,903 21,000
2025/12/24 1,891 1,896 1,891 1,891 13,100
2025/12/23 1,892 1,897 1,889 1,891 19,300
2025/12/22 1,899 1,901 1,888 1,890 25,200
2025/12/19 1,894 1,899 1,892 1,897 15,700
2025/12/18 1,883 1,894 1,881 1,891 23,700
2025/12/17 1,891 1,891 1,880 1,880 21,800
2025/12/16 1,895 1,898 1,885 1,885 38,300
2025/12/15 1,882 1,894 1,882 1,890 24,900
2025/12/12 1,892 1,899 1,880 1,881 42,100
2025/12/11 1,910 1,910 1,889 1,889 63,100
2025/12/10 1,905 1,910 1,905 1,905 18,500
2025/12/09 1,912 1,915 1,903 1,903 30,100
2025/12/08 1,914 1,922 1,911 1,912 15,200
2025/12/05 1,923 1,923 1,912 1,913 24,700
2025/12/04 1,924 1,927 1,920 1,921 27,100
2025/12/03 1,938 1,938 1,923 1,923 27,400
2025/12/02 1,942 1,942 1,936 1,938 15,000
2025/12/01 1,966 1,966 1,941 1,941 23,500
2025/11/28 1,947 1,971 1,947 1,966 26,100
2025/11/27 1,945 1,954 1,943 1,949 13,900
2025/11/26 1,930 1,944 1,930 1,944 16,500
2025/11/25 1,939 1,946 1,930 1,935 25,700
2025/11/21 1,920 1,939 1,920 1,939 24,400
2025/11/20 1,928 1,928 1,918 1,918 32,800
2025/11/19 1,940 1,942 1,927 1,927 27,200
2025/11/18 1,941 1,948 1,939 1,940 22,700
2025/11/17 1,934 1,946 1,934 1,941 22,000
2025/11/14 1,950 1,952 1,929 1,933 28,900
2025/11/13 1,934 1,953 1,934 1,940 21,200
2025/11/12 1,944 1,961 1,920 1,933 40,300
2025/11/11 1,949 1,952 1,939 1,947 17,100
2025/11/10 1,946 1,950 1,943 1,950 15,400
2025/11/07 1,935 1,948 1,935 1,948 10,000
2025/11/06 1,939 1,944 1,935 1,935 14,900
2025/11/05 1,950 1,959 1,938 1,939 22,800
2025/11/04 1,946 1,958 1,936 1,948 19,300
2025/10/31 1,960 1,961 1,946 1,946 32,300
2025/10/30 1,969 1,969 1,959 1,960 28,100
2025/10/29 1,981 1,983 1,969 1,969 21,100
2025/10/28 2,002 2,004 1,988 1,988 14,100
2025/10/27 2,001 2,012 1,998 2,012 10,400
2025/10/24 2,009 2,010 1,998 2,001 12,000
2025/10/23 2,006 2,014 2,006 2,009 11,800
2025/10/22 1,998 2,006 1,996 2,006 11,300
2025/10/21 1,991 1,996 1,990 1,994 6,300
2025/10/20 1,994 1,996 1,990 1,990 7,600
2025/10/17 1,982 1,989 1,981 1,988 10,700
2025/10/16 1,980 1,987 1,980 1,980 10,300
2025/10/15 1,970 1,983 1,970 1,980 12,900
2025/10/14 1,969 1,974 1,958 1,969 25,600
2025/10/10 1,980 1,981 1,971 1,971 29,100
2025/10/09 1,990 1,994 1,984 1,984 16,400
2025/10/08 1,990 1,998 1,990 1,992 10,200
2025/10/07 1,985 1,995 1,984 1,990 11,900
2025/10/06 1,994 1,994 1,981 1,985 19,200
2025/10/03 1,980 1,991 1,980 1,980 13,200
2025/10/02 1,991 1,992 1,980 1,980 27,500
2025/10/01 2,001 2,001 1,990 1,991 28,800
2025/09/30 2,006 2,009 2,001 2,001 12,300
2025/09/29 2,032 2,032 2,006 2,006 18,600
2025/09/26 2,028 2,040 2,028 2,040 18,900
2025/09/25 2,022 2,030 2,017 2,028 16,700
2025/09/24 2,021 2,026 2,015 2,022 7,800
2025/09/22 2,020 2,026 2,020 2,021 9,400
2025/09/19 2,011 2,020 2,010 2,020 14,300
2025/09/18 2,012 2,012 2,005 2,008 12,300
2025/09/17 2,017 2,017 2,007 2,012 15,100
2025/09/16 2,010 2,018 2,009 2,017 9,300
2025/09/12 2,010 2,010 2,004 2,009 11,800
2025/09/11 2,003 2,009 2,002 2,008 5,900
2025/09/10 2,008 2,009 2,002 2,005 6,200
2025/09/09 2,009 2,013 2,001 2,007 12,100
2025/09/08 2,001 2,009 2,001 2,009 10,200
2025/09/05 2,001 2,005 1,998 1,999 9,400
2025/09/04 2,004 2,004 1,998 2,001 12,300
2025/09/03 2,007 2,009 2,001 2,004 14,100
2025/09/02 2,008 2,019 2,005 2,007 15,400
2025/09/01 1,998 2,009 1,998 2,008 14,500
2025/08/29 2,001 2,001 1,995 1,996 22,300
2025/08/28 1,999 2,001 1,998 1,999 13,400
2025/08/27 2,000 2,003 1,998 1,998 23,700
2025/08/26 2,005 2,005 2,000 2,001 13,800
2025/08/25 2,013 2,013 2,005 2,005 14,700
2025/08/22 2,010 2,013 2,007 2,013 9,300
2025/08/21 2,014 2,017 2,010 2,010 8,800
2025/08/20 2,018 2,025 2,013 2,013 9,000
2025/08/19 2,021 2,021 2,011 2,014 11,900
2025/08/18 2,012 2,018 2,007 2,017 12,000
2025/08/15 2,018 2,020 2,007 2,013 14,300
2025/08/14 2,017 2,030 2,012 2,018 12,200
2025/08/13 2,022 2,034 2,019 2,029 8,700
2025/08/12 2,033 2,033 2,010 2,024 16,300
2025/08/08 2,022 2,033 2,015 2,031 12,200
2025/08/07 2,020 2,027 2,015 2,022 10,000
2025/08/06 2,028 2,039 2,004 2,020 16,200
2025/08/05 2,015 2,029 2,015 2,028 5,600
2025/08/04 2,020 2,028 2,011 2,012 10,400
2025/08/01 2,008 2,031 2,008 2,022 10,200
2025/07/31 2,011 2,016 2,005 2,013 4,900
2025/07/30 2,005 2,013 2,005 2,008 8,400
2025/07/29 2,012 2,012 2,006 2,008 8,800
2025/07/28 2,023 2,031 2,013 2,016 7,300
2025/07/25 2,021 2,036 2,016 2,027 20,400
2025/07/24 2,010 2,022 2,010 2,021 10,700
2025/07/23 2,009 2,014 2,002 2,010 18,800
2025/07/22 2,007 2,015 2,004 2,008 6,300
2025/07/18 2,010 2,016 2,006 2,007 6,300
2025/07/17 2,011 2,019 2,009 2,012 6,400
2025/07/16 2,017 2,017 2,011 2,013 6,000
2025/07/15 2,012 2,020 2,006 2,008 12,700
2025/07/14 2,006 2,020 2,006 2,011 11,700
2025/07/11 2,001 2,014 1,999 2,006 9,500
2025/07/10 2,004 2,004 1,994 1,994 17,800
2025/07/09 1,997 2,005 1,997 1,999 9,800
2025/07/08 1,996 2,000 1,995 1,996 19,400
2025/07/07 2,000 2,002 1,996 1,996 21,200
2025/07/04 2,009 2,009 2,000 2,000 9,900
2025/07/03 2,006 2,008 2,001 2,003 9,900
2025/07/02 2,008 2,014 2,006 2,006 10,900
2025/07/01 2,013 2,018 2,008 2,008 7,600
2025/06/30 2,030 2,035 2,014 2,014 13,000
2025/06/27 2,018 2,026 2,012 2,026 14,600
2025/06/26 2,001 2,016 2,000 2,016 11,400
2025/06/25 2,010 2,016 1,998 2,003 17,900
2025/06/24 2,019 2,021 2,004 2,004 12,500
2025/06/23 2,013 2,015 2,007 2,007 8,400
2025/06/20 2,017 2,017 2,007 2,009 13,700
2025/06/19 2,017 2,022 2,013 2,018 5,700
2025/06/18 2,015 2,032 2,015 2,022 6,700
2025/06/17 2,035 2,035 2,016 2,016 11,500
2025/06/16 2,017 2,039 2,017 2,035 9,300
2025/06/13 2,022 2,022 2,010 2,015 12,200
2025/06/12 2,033 2,033 2,018 2,021 8,800
2025/06/11 2,027 2,034 2,020 2,033 8,600
2025/06/10 2,030 2,041 2,028 2,031 12,000
2025/06/09 2,023 2,034 2,021 2,030 7,400
2025/06/06 2,025 2,034 2,018 2,034 11,700
2025/06/05 2,010 2,025 2,010 2,015 10,100
2025/06/04 2,005 2,019 2,003 2,018 11,300
2025/06/03 2,013 2,016 2,006 2,006 8,000
2025/06/02 2,019 2,019 2,008 2,012 9,100
2025/05/30 2,014 2,028 2,010 2,019 13,000
2025/05/29 2,023 2,023 2,011 2,019 11,400
2025/05/28 2,025 2,030 2,010 2,011 10,800
2025/05/27 2,013 2,024 2,008 2,016 7,100
2025/05/26 2,013 2,021 2,008 2,015 9,900
2025/05/23 2,001 2,015 2,001 2,013 6,100
2025/05/22 2,006 2,019 1,999 2,001 15,200
2025/05/21 2,020 2,026 2,004 2,013 12,000
2025/05/20 2,024 2,036 2,018 2,020 11,900
2025/05/19 2,031 2,044 2,023 2,037 11,100
2025/05/16 2,014 2,042 2,012 2,031 13,500
2025/05/15 2,016 2,022 2,003 2,014 11,900
2025/05/14 2,030 2,036 1,991 2,016 28,300
2025/05/13 2,043 2,043 2,030 2,030 12,800
2025/05/12 2,063 2,064 2,028 2,046 20,400
2025/05/09 2,085 2,090 2,043 2,063 20,600
2025/05/08 2,050 2,069 2,040 2,069 7,200
2025/05/07 2,060 2,063 2,041 2,063 12,300
2025/05/02 2,054 2,090 2,031 2,059 44,000
2025/05/01 2,053 2,059 2,047 2,054 9,600
2025/04/30 2,053 2,067 2,045 2,061 12,800
2025/04/28 2,053 2,064 2,041 2,063 25,400
2025/04/25 2,057 2,066 2,045 2,054 14,300
2025/04/24 2,100 2,100 2,048 2,057 13,300
2025/04/23 2,100 2,101 2,088 2,097 17,800
2025/04/22 2,073 2,098 2,067 2,098 21,300
2025/04/21 2,060 2,070 2,055 2,068 10,700
2025/04/18 2,049 2,060 2,034 2,060 13,000
2025/04/17 2,031 2,045 2,021 2,029 9,100
2025/04/16 2,040 2,046 2,027 2,033 10,300
2025/04/15 2,043 2,050 2,027 2,027 13,300
2025/04/14 2,055 2,059 2,034 2,042 12,500
2025/04/11 2,040 2,053 2,005 2,050 18,200
2025/04/10 2,046 2,054 2,030 2,053 21,100

このページの先頭へ