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
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
2025/04/09 1,992 2,032 1,961 2,000 30,800
2025/04/08 1,938 2,034 1,932 2,023 36,500
2025/04/07 1,886 1,938 1,857 1,898 55,800
2025/04/04 2,016 2,016 1,948 1,964 79,800
2025/04/03 2,035 2,040 2,013 2,029 36,500
2025/04/02 2,075 2,075 2,045 2,045 28,000
2025/04/01 2,069 2,071 2,057 2,057 30,600
2025/03/31 2,094 2,095 2,058 2,058 43,300
2025/03/28 2,120 2,120 2,067 2,092 129,100
2025/03/27 2,160 2,167 2,157 2,166 201,000
2025/03/26 2,162 2,165 2,154 2,163 55,400
2025/03/25 2,140 2,163 2,140 2,155 36,100
2025/03/24 2,171 2,173 2,135 2,140 74,200
2025/03/21 2,153 2,162 2,150 2,150 68,600
2025/03/19 2,161 2,174 2,161 2,162 83,200
2025/03/18 2,170 2,178 2,168 2,170 53,500
2025/03/17 2,179 2,190 2,178 2,180 57,800
2025/03/14 2,171 2,183 2,166 2,182 30,000
2025/03/13 2,183 2,187 2,174 2,183 40,100
2025/03/12 2,166 2,191 2,166 2,184 38,200
2025/03/11 2,160 2,172 2,153 2,166 62,300
2025/03/10 2,190 2,202 2,172 2,180 85,800
2025/03/07 2,212 2,219 2,194 2,204 64,400
2025/03/06 2,201 2,216 2,201 2,214 57,800
2025/03/05 2,189 2,213 2,189 2,194 40,800
2025/03/04 2,199 2,205 2,179 2,187 45,300
2025/03/03 2,200 2,212 2,195 2,205 52,200
2025/02/28 2,182 2,194 2,173 2,187 48,700
2025/02/27 2,154 2,187 2,152 2,182 40,100
2025/02/26 2,165 2,165 2,145 2,152 27,200
2025/02/25 2,159 2,175 2,153 2,167 16,400
2025/02/21 2,156 2,175 2,155 2,175 6,500
2025/02/20 2,180 2,182 2,160 2,160 12,800
2025/02/19 2,186 2,199 2,179 2,181 6,600
2025/02/18 2,189 2,194 2,180 2,191 6,800
2025/02/17 2,185 2,193 2,175 2,184 15,600
2025/02/14 2,207 2,207 2,185 2,185 10,500
2025/02/13 2,196 2,214 2,190 2,207 10,000
2025/02/12 2,198 2,202 2,192 2,192 7,200
2025/02/10 2,192 2,198 2,186 2,198 8,800
2025/02/07 2,163 2,215 2,163 2,192 12,800
2025/02/06 2,132 2,168 2,132 2,161 7,100
2025/02/05 2,160 2,204 2,126 2,126 23,000
2025/02/04 2,152 2,163 2,138 2,138 8,900
2025/02/03 2,178 2,178 2,147 2,147 16,800
2025/01/31 2,199 2,199 2,175 2,180 7,600
2025/01/30 2,170 2,201 2,159 2,201 12,600
2025/01/29 2,178 2,179 2,169 2,173 7,900
2025/01/28 2,149 2,189 2,146 2,177 9,800
2025/01/27 2,130 2,149 2,125 2,137 5,300
2025/01/24 2,107 2,129 2,107 2,124 6,600
2025/01/23 2,120 2,120 2,106 2,106 11,700
2025/01/22 2,129 2,131 2,120 2,120 5,400
2025/01/21 2,118 2,126 2,118 2,124 4,500
2025/01/20 2,120 2,131 2,116 2,116 6,700
2025/01/17 2,131 2,137 2,116 2,116 13,200
2025/01/16 2,150 2,173 2,132 2,132 15,400
2025/01/15 2,137 2,160 2,137 2,150 10,400
2025/01/14 2,148 2,148 2,135 2,135 10,000
2025/01/10 2,162 2,162 2,141 2,152 9,200
2025/01/09 2,158 2,165 2,152 2,152 13,600
2025/01/08 2,190 2,196 2,180 2,181 8,500
2025/01/07 2,216 2,216 2,190 2,197 11,800
2025/01/06 2,232 2,232 2,205 2,205 15,100
2024/12/30 2,228 2,237 2,228 2,232 8,100
2024/12/27 2,199 2,230 2,199 2,230 17,500
2024/12/26 2,190 2,200 2,182 2,200 16,600
2024/12/25 2,189 2,190 2,165 2,190 12,200
2024/12/24 2,180 2,185 2,176 2,185 4,300
2024/12/23 2,179 2,180 2,173 2,180 5,200
2024/12/20 2,189 2,189 2,171 2,171 7,100
2024/12/19 2,179 2,189 2,176 2,189 5,300
2024/12/18 2,185 2,185 2,171 2,184 5,000
2024/12/17 2,175 2,184 2,175 2,184 8,800
2024/12/16 2,161 2,175 2,159 2,175 11,800
2024/12/13 2,145 2,169 2,145 2,161 10,400
2024/12/12 2,149 2,164 2,146 2,164 12,900
2024/12/11 2,140 2,148 2,140 2,140 5,400
2024/12/10 2,144 2,148 2,137 2,139 6,800
2024/12/09 2,129 2,145 2,126 2,144 10,900
2024/12/06 2,132 2,132 2,125 2,125 2,500
2024/12/05 2,129 2,132 2,124 2,132 5,500
2024/12/04 2,135 2,137 2,124 2,124 3,300
2024/12/03 2,112 2,139 2,112 2,139 6,500
2024/12/02 2,109 2,121 2,105 2,112 8,000
2024/11/29 2,136 2,136 2,113 2,113 5,000
2024/11/28 2,104 2,135 2,104 2,135 6,500
2024/11/27 2,119 2,119 2,103 2,103 6,000
2024/11/26 2,121 2,134 2,116 2,120 5,700
2024/11/25 2,120 2,133 2,120 2,120 5,400
2024/11/22 2,130 2,136 2,120 2,120 1,600
2024/11/21 2,117 2,127 2,115 2,115 2,800
2024/11/20 2,120 2,131 2,120 2,120 3,600
2024/11/19 2,133 2,142 2,120 2,120 6,600
2024/11/18 2,130 2,142 2,130 2,133 5,000
2024/11/15 2,125 2,140 2,125 2,130 4,600
2024/11/14 2,143 2,144 2,123 2,123 4,300
2024/11/13 2,128 2,144 2,126 2,144 11,700
2024/11/12 2,134 2,140 2,128 2,134 7,600
2024/11/11 2,145 2,145 2,130 2,131 4,600
2024/11/08 2,133 2,145 2,131 2,145 8,500
2024/11/07 2,131 2,145 2,116 2,141 9,800
2024/11/06 2,114 2,130 2,111 2,120 8,100
2024/11/05 2,103 2,120 2,103 2,116 4,600
2024/11/01 2,117 2,129 2,101 2,108 7,400
2024/10/31 2,105 2,132 2,105 2,125 6,700
2024/10/30 2,131 2,131 2,109 2,116 25,100
2024/10/29 2,109 2,131 2,109 2,131 5,900
2024/10/28 2,083 2,114 2,083 2,109 4,900
2024/10/25 2,111 2,112 2,091 2,091 8,200
2024/10/24 2,103 2,120 2,102 2,111 6,800
2024/10/23 2,115 2,117 2,105 2,105 5,700
2024/10/22 2,125 2,129 2,108 2,118 7,400
2024/10/21 2,122 2,129 2,116 2,120 4,300
2024/10/18 2,140 2,140 2,125 2,130 3,900
2024/10/17 2,136 2,151 2,125 2,137 7,700
2024/10/16 2,146 2,164 2,132 2,134 11,200
2024/10/15 2,136 2,154 2,135 2,146 9,600
2024/10/11 2,132 2,135 2,122 2,135 7,600
2024/10/10 2,148 2,148 2,121 2,133 5,700
2024/10/09 2,144 2,157 2,141 2,147 7,000
2024/10/08 2,169 2,169 2,142 2,142 7,300
2024/10/07 2,189 2,193 2,164 2,174 13,100

このページの先頭へ