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
2019/12/30 1,681 1,697 1,681 1,685 5,900
2019/12/27 1,704 1,704 1,692 1,700 6,100
2019/12/26 1,693 1,704 1,686 1,704 11,400
2019/12/25 1,691 1,699 1,691 1,693 7,200
2019/12/24 1,686 1,696 1,686 1,691 6,200
2019/12/23 1,708 1,709 1,685 1,685 13,500
2019/12/20 1,716 1,716 1,707 1,709 6,000
2019/12/19 1,712 1,717 1,701 1,707 7,100
2019/12/18 1,720 1,725 1,713 1,722 13,700
2019/12/17 1,714 1,720 1,714 1,720 11,000
2019/12/16 1,712 1,717 1,711 1,714 11,100
2019/12/13 1,700 1,719 1,697 1,719 24,900
2019/12/12 1,678 1,690 1,677 1,690 6,700
2019/12/11 1,677 1,677 1,660 1,667 8,700
2019/12/10 1,667 1,670 1,664 1,669 8,100
2019/12/09 1,670 1,671 1,666 1,671 4,300
2019/12/06 1,684 1,684 1,668 1,669 6,200
2019/12/05 1,684 1,684 1,672 1,684 10,200
2019/12/04 1,681 1,685 1,675 1,684 8,000
2019/12/03 1,696 1,704 1,681 1,683 7,800
2019/12/02 1,705 1,706 1,697 1,700 7,100
2019/11/29 1,686 1,698 1,686 1,698 3,200
2019/11/28 1,694 1,694 1,681 1,683 3,200
2019/11/27 1,686 1,692 1,686 1,689 3,400
2019/11/26 1,705 1,706 1,680 1,680 6,400
2019/11/25 1,708 1,717 1,690 1,700 9,200
2019/11/22 1,717 1,717 1,708 1,708 5,200
2019/11/21 1,705 1,716 1,700 1,716 7,400
2019/11/20 1,701 1,709 1,695 1,709 4,800
2019/11/19 1,710 1,710 1,702 1,702 4,300
2019/11/18 1,716 1,716 1,707 1,714 7,400
2019/11/15 1,702 1,714 1,702 1,714 4,400
2019/11/14 1,705 1,708 1,700 1,702 3,200
2019/11/13 1,705 1,710 1,704 1,706 3,600
2019/11/12 1,702 1,710 1,701 1,710 4,200
2019/11/11 1,712 1,712 1,696 1,709 8,500
2019/11/08 1,711 1,715 1,706 1,715 11,900
2019/11/07 1,701 1,709 1,691 1,709 7,600
2019/11/06 1,707 1,710 1,696 1,710 6,800
2019/11/05 1,680 1,713 1,679 1,707 15,100
2019/11/01 1,694 1,694 1,672 1,675 3,300
2019/10/31 1,708 1,708 1,679 1,694 5,800
2019/10/30 1,612 1,721 1,612 1,721 30,400
2019/10/29 1,646 1,660 1,618 1,618 15,900
2019/10/28 1,651 1,651 1,642 1,644 4,900
2019/10/25 1,650 1,654 1,631 1,651 7,100
2019/10/24 1,641 1,650 1,636 1,648 5,800
2019/10/23 1,648 1,648 1,632 1,640 4,500
2019/10/21 1,636 1,648 1,636 1,648 3,100
2019/10/18 1,638 1,645 1,631 1,638 4,200
2019/10/17 1,662 1,662 1,631 1,639 10,700
2019/10/16 1,650 1,662 1,644 1,662 8,900
2019/10/15 1,637 1,649 1,636 1,644 10,100
2019/10/11 1,650 1,650 1,626 1,636 4,000
2019/10/10 1,657 1,657 1,636 1,636 3,000
2019/10/09 1,641 1,654 1,639 1,653 5,300
2019/10/08 1,626 1,648 1,626 1,641 4,400
2019/10/07 1,617 1,626 1,611 1,626 3,500
2019/10/04 1,620 1,620 1,601 1,617 5,700
2019/10/03 1,621 1,630 1,613 1,622 5,800
2019/10/02 1,626 1,659 1,626 1,649 8,500
2019/10/01 1,636 1,644 1,617 1,625 7,300
2019/09/30 1,637 1,647 1,622 1,624 9,900
2019/09/27 1,650 1,650 1,624 1,649 8,000
2019/09/26 1,640 1,673 1,636 1,652 22,600
2019/09/25 1,638 1,640 1,630 1,640 8,500
2019/09/24 1,629 1,639 1,625 1,638 8,700
2019/09/20 1,630 1,639 1,628 1,639 9,600
2019/09/19 1,611 1,625 1,611 1,625 12,400
2019/09/18 1,618 1,623 1,600 1,620 8,700
2019/09/17 1,606 1,622 1,605 1,619 19,200
2019/09/13 1,595 1,606 1,585 1,606 26,400
2019/09/12 1,604 1,609 1,584 1,595 15,500
2019/09/11 1,574 1,600 1,574 1,600 15,000
2019/09/10 1,566 1,574 1,563 1,569 6,200
2019/09/09 1,563 1,571 1,560 1,566 7,000
2019/09/06 1,562 1,570 1,553 1,563 3,400
2019/09/05 1,544 1,570 1,544 1,562 8,600
2019/09/04 1,551 1,556 1,544 1,544 6,300
2019/09/03 1,542 1,564 1,535 1,559 3,900
2019/09/02 1,558 1,558 1,543 1,543 2,200
2019/08/30 1,554 1,565 1,547 1,561 8,300
2019/08/29 1,543 1,553 1,542 1,552 4,200
2019/08/28 1,539 1,555 1,538 1,550 4,300
2019/08/27 1,553 1,553 1,540 1,540 4,700
2019/08/26 1,539 1,553 1,533 1,536 9,300
2019/08/23 1,575 1,576 1,530 1,543 15,000
2019/08/22 1,588 1,588 1,572 1,575 4,400
2019/08/21 1,585 1,597 1,578 1,591 5,400
2019/08/20 1,584 1,599 1,573 1,598 7,900
2019/08/19 1,564 1,586 1,564 1,576 4,300
2019/08/16 1,570 1,578 1,561 1,565 3,900
2019/08/15 1,569 1,570 1,553 1,570 9,700
2019/08/14 1,535 1,569 1,535 1,569 8,200
2019/08/13 1,579 1,579 1,555 1,555 8,700
2019/08/09 1,575 1,584 1,575 1,580 4,900
2019/08/08 1,579 1,584 1,570 1,571 6,900
2019/08/07 1,569 1,583 1,565 1,579 9,300
2019/08/06 1,540 1,574 1,525 1,569 16,400
2019/08/05 1,599 1,599 1,557 1,558 22,500
2019/08/02 1,593 1,600 1,580 1,580 14,900
2019/08/01 1,589 1,597 1,580 1,597 4,400
2019/07/31 1,600 1,600 1,588 1,588 5,600
2019/07/30 1,602 1,607 1,600 1,603 6,800
2019/07/29 1,582 1,599 1,582 1,596 5,400
2019/07/26 1,582 1,588 1,580 1,584 4,600
2019/07/25 1,588 1,591 1,575 1,588 7,100
2019/07/24 1,608 1,608 1,582 1,587 9,300
2019/07/23 1,589 1,607 1,587 1,600 5,500
2019/07/22 1,589 1,596 1,574 1,578 9,500
2019/07/19 1,578 1,607 1,574 1,589 14,800
2019/07/18 1,632 1,632 1,570 1,574 20,200
2019/07/17 1,638 1,639 1,620 1,633 16,800
2019/07/16 1,627 1,644 1,627 1,638 11,800
2019/07/12 1,627 1,633 1,623 1,627 3,900
2019/07/11 1,619 1,626 1,612 1,622 10,500
2019/07/10 1,623 1,623 1,601 1,611 17,500
2019/07/09 1,645 1,649 1,626 1,630 9,800
2019/07/08 1,669 1,669 1,644 1,646 11,800
2019/07/05 1,657 1,676 1,653 1,670 17,200
2019/07/04 1,623 1,666 1,623 1,657 15,500
2019/07/03 1,617 1,632 1,605 1,617 17,500
2019/07/02 1,583 1,614 1,580 1,612 18,000
2019/07/01 1,584 1,589 1,575 1,578 10,800
2019/06/28 1,577 1,581 1,568 1,568 12,000
2019/06/27 1,572 1,582 1,569 1,578 6,500
2019/06/26 1,608 1,608 1,567 1,570 13,500
2019/06/25 1,610 1,619 1,602 1,603 10,800
2019/06/24 1,598 1,605 1,587 1,602 11,100
2019/06/21 1,595 1,595 1,583 1,583 6,900
2019/06/20 1,593 1,599 1,586 1,592 5,900
2019/06/19 1,562 1,588 1,559 1,586 12,700
2019/06/18 1,562 1,569 1,556 1,562 8,500
2019/06/17 1,571 1,571 1,556 1,558 9,500
2019/06/14 1,571 1,571 1,553 1,571 9,600
2019/06/13 1,575 1,575 1,550 1,562 17,600
2019/06/12 1,587 1,587 1,573 1,574 5,500
2019/06/11 1,590 1,593 1,578 1,590 8,600
2019/06/10 1,578 1,591 1,574 1,590 8,000
2019/06/07 1,587 1,587 1,563 1,578 7,100
2019/06/06 1,577 1,594 1,574 1,587 8,200
2019/06/05 1,561 1,577 1,543 1,577 10,800
2019/06/04 1,532 1,541 1,514 1,541 9,900
2019/06/03 1,549 1,549 1,529 1,532 7,500
2019/05/31 1,564 1,564 1,534 1,552 15,200
2019/05/30 1,565 1,565 1,549 1,552 11,200
2019/05/29 1,597 1,597 1,568 1,569 8,100
2019/05/28 1,607 1,607 1,584 1,597 6,900
2019/05/27 1,600 1,612 1,598 1,606 6,800
2019/05/24 1,583 1,600 1,583 1,600 9,900
2019/05/23 1,565 1,583 1,565 1,583 9,700
2019/05/22 1,578 1,585 1,555 1,556 10,300
2019/05/21 1,593 1,593 1,570 1,578 9,900
2019/05/20 1,594 1,599 1,583 1,590 8,200
2019/05/17 1,584 1,593 1,571 1,593 9,500
2019/05/16 1,568 1,584 1,556 1,570 9,400
2019/05/15 1,543 1,564 1,539 1,558 18,800
2019/05/14 1,530 1,543 1,515 1,543 18,200
2019/05/13 1,590 1,594 1,545 1,545 31,000
2019/05/10 1,610 1,623 1,592 1,596 24,300
2019/05/09 1,643 1,643 1,600 1,600 19,200
2019/05/08 1,658 1,658 1,616 1,643 19,300
2019/05/07 1,671 1,677 1,660 1,660 7,000
2019/04/26 1,676 1,680 1,661 1,676 9,100
2019/04/25 1,656 1,680 1,656 1,676 13,800
2019/04/24 1,649 1,660 1,642 1,656 9,100
2019/04/23 1,613 1,647 1,609 1,646 16,000
2019/04/22 1,619 1,620 1,605 1,619 10,000
2019/04/19 1,646 1,648 1,617 1,619 11,600
2019/04/18 1,665 1,665 1,640 1,646 10,700
2019/04/17 1,670 1,681 1,661 1,665 9,400
2019/04/16 1,663 1,690 1,661 1,687 20,800
2019/04/15 1,644 1,665 1,644 1,663 19,100
2019/04/12 1,647 1,647 1,634 1,644 8,400
2019/04/11 1,638 1,650 1,633 1,641 12,200
2019/04/10 1,640 1,649 1,631 1,644 8,800
2019/04/09 1,650 1,651 1,632 1,641 16,600
2019/04/08 1,661 1,664 1,653 1,660 7,700
2019/04/05 1,656 1,661 1,647 1,661 13,800
2019/04/04 1,650 1,664 1,644 1,656 9,900
2019/04/03 1,653 1,653 1,640 1,653 17,300
2019/04/02 1,677 1,678 1,652 1,653 17,000
2019/04/01 1,654 1,686 1,654 1,678 34,800
2019/03/29 1,648 1,654 1,640 1,647 14,000
2019/03/28 1,683 1,683 1,640 1,644 38,800
2019/03/27 1,680 1,684 1,653 1,684 64,100
2019/03/26 1,720 1,722 1,691 1,705 182,600
2019/03/25 1,723 1,729 1,713 1,720 78,300
2019/03/22 1,720 1,728 1,715 1,728 51,200
2019/03/20 1,734 1,741 1,721 1,724 50,900
2019/03/19 1,753 1,756 1,734 1,734 42,200
2019/03/18 1,727 1,758 1,727 1,752 46,900
2019/03/15 1,709 1,728 1,707 1,725 20,800
2019/03/14 1,706 1,707 1,695 1,703 15,100
2019/03/13 1,704 1,714 1,691 1,697 15,600
2019/03/12 1,704 1,716 1,701 1,704 25,700
2019/03/11 1,679 1,694 1,677 1,693 28,200
2019/03/08 1,670 1,684 1,662 1,680 31,000
2019/03/07 1,677 1,689 1,671 1,682 27,100
2019/03/06 1,685 1,691 1,677 1,683 26,800
2019/03/05 1,669 1,692 1,669 1,692 13,700
2019/03/04 1,670 1,677 1,665 1,677 27,700
2019/03/01 1,678 1,678 1,665 1,671 26,100
2019/02/28 1,670 1,687 1,668 1,681 23,500
2019/02/27 1,662 1,687 1,656 1,674 36,400
2019/02/26 1,660 1,664 1,654 1,663 17,600
2019/02/25 1,673 1,676 1,658 1,666 18,800
2019/02/22 1,690 1,690 1,657 1,673 28,000
2019/02/21 1,691 1,697 1,672 1,691 18,600
2019/02/20 1,687 1,692 1,672 1,691 15,900
2019/02/19 1,695 1,698 1,681 1,687 12,200
2019/02/18 1,684 1,709 1,683 1,692 27,400
2019/02/15 1,668 1,682 1,652 1,676 26,800
2019/02/14 1,666 1,681 1,664 1,668 19,000
2019/02/13 1,676 1,679 1,653 1,666 18,800
2019/02/12 1,629 1,674 1,624 1,670 36,500
2019/02/08 1,625 1,626 1,604 1,622 29,700
2019/02/07 1,645 1,684 1,611 1,625 117,700
2019/02/06 1,619 1,619 1,578 1,587 34,200
2019/02/05 1,581 1,616 1,581 1,615 22,300
2019/02/04 1,588 1,616 1,569 1,570 33,100
2019/02/01 1,585 1,585 1,574 1,574 16,100
2019/01/31 1,595 1,597 1,581 1,585 22,300
2019/01/30 1,610 1,622 1,591 1,591 31,900
2019/01/29 1,605 1,606 1,592 1,596 19,000
2019/01/28 1,643 1,643 1,608 1,608 28,300
2019/01/25 1,647 1,663 1,640 1,649 16,600
2019/01/24 1,653 1,653 1,632 1,647 8,700
2019/01/23 1,644 1,666 1,635 1,652 17,100
2019/01/22 1,672 1,672 1,640 1,649 13,000
2019/01/21 1,667 1,680 1,656 1,662 14,200
2019/01/18 1,667 1,686 1,652 1,657 21,400
2019/01/17 1,653 1,667 1,645 1,667 17,200
2019/01/16 1,649 1,651 1,642 1,651 9,200
2019/01/15 1,642 1,647 1,632 1,645 16,500
2019/01/11 1,644 1,655 1,635 1,642 14,000
2019/01/10 1,670 1,670 1,635 1,650 16,000
2019/01/09 1,677 1,683 1,666 1,669 20,700
2019/01/08 1,684 1,684 1,652 1,659 11,300
2019/01/07 1,661 1,675 1,646 1,666 23,500
2019/01/04 1,648 1,648 1,611 1,629 21,300

このページの先頭へ