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
2024/07/26 2,157 2,160 2,140 2,149 13,700
2024/07/25 2,171 2,180 2,162 2,162 20,000
2024/07/24 2,180 2,186 2,170 2,172 14,000
2024/07/23 2,170 2,180 2,167 2,180 16,800
2024/07/22 2,166 2,180 2,164 2,165 11,600
2024/07/19 2,167 2,174 2,158 2,173 14,100
2024/07/18 2,164 2,169 2,157 2,162 10,600
2024/07/17 2,156 2,165 2,152 2,165 19,000
2024/07/16 2,148 2,158 2,145 2,152 26,700
2024/07/12 2,138 2,150 2,135 2,148 16,200
2024/07/11 2,136 2,139 2,131 2,139 12,000
2024/07/10 2,130 2,136 2,125 2,133 13,700
2024/07/09 2,132 2,138 2,123 2,130 12,800
2024/07/08 2,134 2,134 2,120 2,131 11,500
2024/07/05 2,130 2,130 2,115 2,120 7,000
2024/07/04 2,124 2,132 2,116 2,132 9,000
2024/07/03 2,128 2,130 2,113 2,115 16,500
2024/07/02 2,114 2,126 2,114 2,122 12,000
2024/07/01 2,118 2,118 2,107 2,114 10,800
2024/06/28 2,119 2,119 2,101 2,110 7,600
2024/06/27 2,111 2,120 2,097 2,120 13,100
2024/06/26 2,105 2,106 2,090 2,106 13,500
2024/06/25 2,090 2,109 2,090 2,103 11,100
2024/06/24 2,070 2,096 2,070 2,090 13,500
2024/06/21 2,103 2,116 2,060 2,061 38,600
2024/06/20 2,129 2,136 2,103 2,108 9,700
2024/06/19 2,138 2,138 2,118 2,131 7,200
2024/06/18 2,121 2,138 2,119 2,126 7,200
2024/06/17 2,126 2,127 2,106 2,121 9,500
2024/06/14 2,080 2,127 2,080 2,127 15,600
2024/06/13 2,113 2,113 2,091 2,091 7,600
2024/06/12 2,129 2,129 2,116 2,118 5,000
2024/06/11 2,135 2,138 2,125 2,129 4,800
2024/06/10 2,122 2,135 2,120 2,135 7,500
2024/06/07 2,129 2,134 2,116 2,128 7,400
2024/06/06 2,142 2,142 2,121 2,129 7,000
2024/06/05 2,116 2,143 2,115 2,137 11,500
2024/06/04 2,124 2,135 2,118 2,135 5,900
2024/06/03 2,144 2,144 2,116 2,124 9,400
2024/05/31 2,118 2,143 2,115 2,142 21,000
2024/05/30 2,100 2,127 2,093 2,118 14,200
2024/05/29 2,118 2,120 2,101 2,102 8,300
2024/05/28 2,110 2,119 2,105 2,118 11,300
2024/05/27 2,100 2,110 2,099 2,110 5,600
2024/05/24 2,094 2,109 2,082 2,105 9,400
2024/05/23 2,091 2,096 2,086 2,094 9,700
2024/05/22 2,096 2,105 2,090 2,101 14,800
2024/05/21 2,090 2,099 2,083 2,092 10,300
2024/05/20 2,095 2,098 2,085 2,097 8,100
2024/05/17 2,071 2,092 2,071 2,089 8,700
2024/05/16 2,074 2,087 2,070 2,079 14,500
2024/05/15 2,076 2,090 2,074 2,074 6,100
2024/05/14 2,079 2,081 2,071 2,074 8,200
2024/05/13 2,090 2,094 2,075 2,085 11,900
2024/05/10 2,080 2,095 2,068 2,095 13,300
2024/05/09 2,070 2,085 2,067 2,085 6,500
2024/05/08 2,084 2,093 2,066 2,066 9,800
2024/05/07 2,087 2,089 2,078 2,089 10,900
2024/05/02 2,107 2,110 2,090 2,090 4,800
2024/05/01 2,125 2,125 2,108 2,110 5,100
2024/04/30 2,110 2,127 2,106 2,127 13,100
2024/04/26 2,128 2,128 2,095 2,109 12,000
2024/04/25 2,130 2,138 2,122 2,128 28,800
2024/04/24 2,096 2,109 2,093 2,104 10,400
2024/04/23 2,102 2,102 2,093 2,096 6,100
2024/04/22 2,083 2,104 2,083 2,101 8,900
2024/04/19 2,093 2,093 2,059 2,071 22,200
2024/04/18 2,075 2,090 2,071 2,086 11,800
2024/04/17 2,090 2,090 2,061 2,067 13,100
2024/04/16 2,103 2,103 2,082 2,082 16,800
2024/04/15 2,107 2,113 2,101 2,109 16,200
2024/04/12 2,106 2,117 2,105 2,107 16,600
2024/04/11 2,112 2,112 2,098 2,102 13,400
2024/04/10 2,107 2,122 2,107 2,115 16,600
2024/04/09 2,100 2,107 2,091 2,105 12,100
2024/04/08 2,096 2,100 2,090 2,100 18,400
2024/04/05 2,081 2,100 2,081 2,098 11,900
2024/04/04 2,110 2,110 2,079 2,092 31,900
2024/04/03 2,078 2,110 2,076 2,110 27,700
2024/04/02 2,100 2,100 2,074 2,078 28,500
2024/04/01 2,131 2,131 2,100 2,100 26,700
2024/03/29 2,120 2,155 2,114 2,129 43,600
2024/03/28 2,149 2,149 2,111 2,114 133,600
2024/03/27 2,160 2,167 2,151 2,151 254,300
2024/03/26 2,160 2,165 2,150 2,160 80,500
2024/03/25 2,159 2,171 2,158 2,160 71,400
2024/03/22 2,159 2,159 2,143 2,156 39,900
2024/03/21 2,175 2,179 2,159 2,159 53,900
2024/03/19 2,170 2,173 2,158 2,169 41,200
2024/03/18 2,172 2,174 2,165 2,171 25,500
2024/03/15 2,150 2,172 2,146 2,163 28,800
2024/03/14 2,133 2,152 2,133 2,150 24,500
2024/03/13 2,140 2,149 2,125 2,136 42,400
2024/03/12 2,121 2,140 2,110 2,138 53,600
2024/03/11 2,125 2,134 2,110 2,117 148,000
2024/03/08 2,120 2,135 2,118 2,126 81,300
2024/03/07 2,138 2,146 2,126 2,126 93,900
2024/03/06 2,133 2,147 2,133 2,138 41,200
2024/03/05 2,131 2,146 2,116 2,136 42,500
2024/03/04 2,147 2,148 2,126 2,137 61,600
2024/03/01 2,163 2,167 2,142 2,144 49,000
2024/02/29 2,184 2,187 2,161 2,171 34,400
2024/02/28 2,187 2,193 2,185 2,187 34,200
2024/02/27 2,173 2,190 2,173 2,187 14,200
2024/02/26 2,194 2,198 2,173 2,177 26,800
2024/02/22 2,180 2,194 2,179 2,194 23,800
2024/02/21 2,172 2,180 2,166 2,179 13,300
2024/02/20 2,162 2,174 2,157 2,169 13,600
2024/02/19 2,148 2,163 2,148 2,153 12,500
2024/02/16 2,143 2,167 2,140 2,163 18,100
2024/02/15 2,167 2,167 2,135 2,141 23,900
2024/02/14 2,180 2,180 2,158 2,167 17,800
2024/02/13 2,150 2,180 2,149 2,177 27,300
2024/02/09 2,141 2,155 2,135 2,146 21,600
2024/02/08 2,187 2,187 2,144 2,160 40,600
2024/02/07 2,168 2,186 2,156 2,177 30,300
2024/02/06 2,168 2,178 2,164 2,164 14,100
2024/02/05 2,163 2,171 2,159 2,168 16,600
2024/02/02 2,160 2,160 2,149 2,153 9,000
2024/02/01 2,140 2,158 2,137 2,157 13,600
2024/01/31 2,120 2,139 2,120 2,139 10,400
2024/01/30 2,131 2,138 2,120 2,120 13,800
2024/01/29 2,128 2,138 2,128 2,131 7,100
2024/01/26 2,140 2,140 2,123 2,123 14,300
2024/01/25 2,119 2,140 2,118 2,136 12,800
2024/01/24 2,138 2,138 2,118 2,119 16,500
2024/01/23 2,125 2,140 2,125 2,136 14,500
2024/01/22 2,112 2,127 2,112 2,122 11,300
2024/01/19 2,130 2,135 2,110 2,110 12,700
2024/01/18 2,135 2,137 2,128 2,129 11,300
2024/01/17 2,131 2,148 2,131 2,134 13,800
2024/01/16 2,150 2,153 2,130 2,130 13,800
2024/01/15 2,121 2,148 2,121 2,147 24,900
2024/01/12 2,119 2,125 2,111 2,121 22,000
2024/01/11 2,127 2,129 2,115 2,118 23,300
2024/01/10 2,124 2,130 2,115 2,126 22,700
2024/01/09 2,110 2,126 2,109 2,124 20,900
2024/01/05 2,084 2,112 2,084 2,105 27,900
2024/01/04 2,087 2,088 2,069 2,082 21,300
2023/12/29 2,082 2,092 2,079 2,087 19,500
2023/12/28 2,074 2,086 2,072 2,082 15,100
2023/12/27 2,064 2,072 2,064 2,071 17,600
2023/12/26 2,052 2,063 2,052 2,060 12,400
2023/12/25 2,050 2,062 2,050 2,052 15,000
2023/12/22 2,047 2,049 2,044 2,048 6,800
2023/12/21 2,039 2,050 2,036 2,045 11,200
2023/12/20 2,048 2,048 2,038 2,040 8,200
2023/12/19 2,036 2,048 2,027 2,048 10,600
2023/12/18 2,030 2,037 2,024 2,036 10,700
2023/12/15 2,051 2,051 2,032 2,038 19,600
2023/12/14 2,053 2,054 2,045 2,051 9,900
2023/12/13 2,060 2,060 2,038 2,048 12,500
2023/12/12 2,062 2,063 2,049 2,060 10,300
2023/12/11 2,044 2,062 2,033 2,062 18,600
2023/12/08 2,051 2,058 2,037 2,045 25,400
2023/12/07 2,050 2,051 2,040 2,051 19,700
2023/12/06 2,026 2,059 2,026 2,055 28,900
2023/12/05 2,023 2,039 2,023 2,026 20,000
2023/12/04 2,022 2,026 2,015 2,023 9,400
2023/12/01 2,028 2,037 2,026 2,028 9,900
2023/11/30 2,024 2,037 2,024 2,035 12,100
2023/11/29 2,036 2,036 2,024 2,024 6,100
2023/11/28 2,021 2,036 2,021 2,036 16,400
2023/11/27 2,030 2,036 2,018 2,021 11,200
2023/11/24 2,016 2,030 2,016 2,029 12,500
2023/11/22 2,010 2,026 2,010 2,015 12,600
2023/11/21 2,016 2,017 2,006 2,011 11,200
2023/11/20 2,024 2,024 2,012 2,012 15,700
2023/11/17 2,007 2,020 2,002 2,020 15,700
2023/11/16 2,015 2,015 2,000 2,000 11,800
2023/11/15 2,020 2,021 2,006 2,016 19,500
2023/11/14 2,030 2,032 2,016 2,019 12,300
2023/11/13 2,025 2,033 2,014 2,028 17,500
2023/11/10 2,023 2,028 2,003 2,028 30,000
2023/11/09 2,001 2,022 2,001 2,022 26,800
2023/11/08 2,002 2,021 1,999 2,019 18,900
2023/11/07 2,017 2,022 2,013 2,022 13,100
2023/11/06 2,011 2,020 2,004 2,014 27,500
2023/11/02 2,011 2,012 1,996 2,004 7,700
2023/11/01 2,004 2,012 1,994 2,011 18,300
2023/10/31 1,976 2,002 1,971 1,998 18,300
2023/10/30 1,991 1,991 1,970 1,976 11,700
2023/10/27 1,988 1,992 1,975 1,992 8,600
2023/10/26 1,978 1,988 1,970 1,971 8,300
2023/10/25 1,966 1,979 1,962 1,972 10,800
2023/10/24 1,976 1,976 1,951 1,965 13,100
2023/10/23 1,968 1,980 1,964 1,964 9,500
2023/10/20 1,965 1,974 1,965 1,971 7,200
2023/10/19 1,955 1,976 1,955 1,967 8,300
2023/10/18 1,965 1,966 1,953 1,963 8,800
2023/10/17 1,973 1,977 1,956 1,962 18,800
2023/10/16 1,971 1,985 1,967 1,972 14,800
2023/10/13 1,973 1,975 1,967 1,971 11,500
2023/10/12 1,975 1,980 1,971 1,976 13,200
2023/10/11 2,002 2,002 1,981 1,981 12,500
2023/10/10 1,995 2,006 1,995 2,002 9,900
2023/10/06 1,999 2,008 1,994 1,994 12,900
2023/10/05 1,962 1,994 1,962 1,991 13,700
2023/10/04 1,970 1,982 1,963 1,963 18,800
2023/10/03 1,980 1,988 1,970 1,975 10,100

このページの先頭へ