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
2020/12/30 1,916 1,916 1,892 1,896 10,500
2020/12/29 1,907 1,918 1,905 1,916 9,100
2020/12/28 1,927 1,930 1,899 1,907 14,000
2020/12/25 1,920 1,927 1,907 1,927 7,000
2020/12/24 1,927 1,927 1,907 1,918 6,400
2020/12/23 1,890 1,918 1,890 1,918 4,800
2020/12/22 1,909 1,911 1,885 1,890 12,400
2020/12/21 1,915 1,920 1,901 1,909 9,000
2020/12/18 1,915 1,916 1,908 1,916 11,200
2020/12/17 1,941 1,941 1,911 1,911 13,100
2020/12/16 1,957 1,957 1,940 1,940 12,200
2020/12/15 1,954 1,955 1,938 1,940 22,100
2020/12/14 1,950 1,965 1,939 1,954 16,300
2020/12/11 1,924 1,958 1,924 1,931 18,200
2020/12/10 1,934 1,934 1,916 1,924 14,100
2020/12/09 1,909 1,918 1,907 1,915 7,300
2020/12/08 1,918 1,925 1,903 1,909 13,100
2020/12/07 1,951 1,955 1,911 1,911 12,200
2020/12/04 1,998 1,998 1,947 1,947 12,600
2020/12/03 1,976 2,000 1,957 1,988 12,500
2020/12/02 2,002 2,004 1,939 1,959 28,100
2020/12/01 1,991 2,009 1,991 2,000 8,900
2020/11/30 2,030 2,030 1,990 1,990 13,800
2020/11/27 2,030 2,041 2,024 2,035 16,600
2020/11/26 2,040 2,044 2,021 2,021 8,900
2020/11/25 2,053 2,073 2,040 2,040 8,100
2020/11/24 2,097 2,097 2,037 2,037 11,900
2020/11/20 2,066 2,068 2,054 2,056 3,900
2020/11/19 2,058 2,082 2,040 2,066 9,500
2020/11/18 2,042 2,075 2,042 2,058 11,600
2020/11/17 2,118 2,118 2,038 2,042 24,500
2020/11/16 2,077 2,133 2,077 2,118 24,800
2020/11/13 2,110 2,110 2,059 2,077 9,900
2020/11/12 2,077 2,110 2,077 2,110 15,300
2020/11/11 2,072 2,090 2,059 2,090 17,300
2020/11/10 2,072 2,072 2,031 2,068 22,700
2020/11/09 2,070 2,073 2,048 2,073 14,400
2020/11/06 2,048 2,069 2,046 2,069 13,900
2020/11/05 2,001 2,048 2,001 2,048 12,300
2020/11/04 2,030 2,030 1,990 2,014 11,100
2020/11/02 1,989 2,014 1,980 2,002 8,600
2020/10/30 2,022 2,022 1,981 1,989 7,400
2020/10/29 2,031 2,031 2,009 2,012 4,000
2020/10/28 2,020 2,031 2,014 2,031 6,500
2020/10/27 1,983 2,020 1,970 2,020 7,900
2020/10/26 2,020 2,021 1,983 1,983 5,900
2020/10/23 2,033 2,036 2,021 2,025 6,400
2020/10/22 2,040 2,041 2,023 2,033 4,600
2020/10/21 2,030 2,050 2,030 2,050 3,400
2020/10/20 2,056 2,073 2,036 2,036 7,700
2020/10/19 2,033 2,072 2,030 2,069 7,700
2020/10/16 2,079 2,079 2,032 2,033 4,500
2020/10/15 2,067 2,081 2,059 2,079 11,000
2020/10/14 2,078 2,078 2,050 2,067 8,400
2020/10/13 2,080 2,085 2,062 2,078 4,100
2020/10/12 2,071 2,085 2,065 2,071 7,500
2020/10/09 2,072 2,087 2,058 2,087 8,000
2020/10/08 2,078 2,078 2,058 2,072 9,200
2020/10/07 2,055 2,080 2,055 2,078 5,100
2020/10/06 2,065 2,090 2,052 2,090 10,000
2020/10/05 2,033 2,070 2,030 2,066 13,400
2020/10/02 2,111 2,123 2,031 2,041 15,900
2020/09/30 2,125 2,153 2,111 2,111 13,200
2020/09/29 2,165 2,169 2,104 2,156 29,100
2020/09/28 2,089 2,184 2,075 2,184 46,400
2020/09/25 2,050 2,109 2,050 2,083 44,700
2020/09/24 2,026 2,063 2,026 2,050 25,100
2020/09/23 2,045 2,060 2,032 2,051 18,500
2020/09/18 2,000 2,060 1,995 2,060 38,200
2020/09/17 1,995 2,000 1,978 2,000 24,300
2020/09/16 1,971 1,988 1,963 1,974 20,000
2020/09/15 1,966 1,971 1,944 1,971 12,800
2020/09/14 1,923 1,967 1,923 1,966 27,100
2020/09/11 1,925 1,925 1,908 1,923 13,600
2020/09/10 1,902 1,913 1,892 1,908 11,000
2020/09/09 1,901 1,910 1,880 1,909 15,600
2020/09/08 1,864 1,908 1,856 1,907 15,700
2020/09/07 1,872 1,882 1,851 1,856 7,400
2020/09/04 1,838 1,874 1,838 1,863 10,200
2020/09/03 1,855 1,879 1,840 1,858 21,200
2020/09/02 1,859 1,895 1,853 1,895 9,800
2020/09/01 1,849 1,855 1,820 1,843 17,500
2020/08/31 1,887 1,899 1,836 1,837 17,000
2020/08/28 1,891 1,900 1,845 1,900 14,400
2020/08/27 1,905 1,905 1,886 1,891 7,000
2020/08/26 1,871 1,910 1,869 1,905 12,000
2020/08/25 1,906 1,915 1,875 1,898 17,700
2020/08/24 1,930 1,934 1,890 1,905 21,700
2020/08/21 1,950 1,950 1,920 1,930 5,600
2020/08/20 1,933 1,953 1,925 1,950 13,200
2020/08/19 1,975 1,975 1,936 1,944 9,800
2020/08/18 1,920 1,975 1,910 1,975 26,200
2020/08/17 1,940 1,940 1,915 1,920 10,900
2020/08/14 1,955 1,955 1,933 1,940 10,000
2020/08/13 1,960 1,960 1,938 1,960 13,400
2020/08/12 1,940 1,960 1,930 1,960 28,700
2020/08/11 1,899 1,950 1,893 1,950 29,000
2020/08/07 1,843 1,930 1,821 1,904 54,900
2020/08/06 1,920 1,960 1,865 1,873 58,600
2020/08/05 1,850 1,906 1,849 1,883 34,100
2020/08/04 1,809 1,842 1,809 1,842 21,500
2020/08/03 1,779 1,809 1,768 1,809 9,600
2020/07/31 1,788 1,791 1,741 1,741 9,000
2020/07/30 1,785 1,793 1,783 1,788 6,000
2020/07/29 1,797 1,808 1,785 1,785 5,500
2020/07/28 1,820 1,823 1,793 1,797 8,000
2020/07/27 1,800 1,820 1,786 1,820 7,500
2020/07/22 1,824 1,824 1,786 1,786 8,800
2020/07/21 1,797 1,824 1,792 1,824 6,700
2020/07/20 1,795 1,803 1,777 1,797 7,800
2020/07/17 1,812 1,812 1,791 1,799 5,200
2020/07/16 1,820 1,823 1,794 1,800 8,500
2020/07/15 1,791 1,820 1,791 1,820 19,800
2020/07/14 1,795 1,795 1,755 1,791 9,100
2020/07/13 1,761 1,797 1,761 1,795 8,100
2020/07/10 1,800 1,800 1,739 1,739 10,200
2020/07/09 1,739 1,800 1,739 1,800 19,100
2020/07/08 1,782 1,787 1,740 1,740 11,800
2020/07/07 1,768 1,768 1,742 1,742 8,500
2020/07/06 1,750 1,772 1,750 1,768 6,700
2020/07/03 1,750 1,753 1,740 1,750 3,900
2020/07/02 1,720 1,750 1,720 1,734 8,600
2020/07/01 1,774 1,783 1,718 1,718 8,200
2020/06/30 1,793 1,795 1,759 1,774 5,200
2020/06/29 1,779 1,794 1,757 1,787 11,000
2020/06/26 1,760 1,779 1,745 1,779 8,000
2020/06/25 1,740 1,760 1,740 1,740 6,200
2020/06/24 1,757 1,757 1,738 1,740 4,200
2020/06/23 1,784 1,784 1,759 1,759 12,400
2020/06/22 1,789 1,789 1,773 1,778 3,500
2020/06/19 1,780 1,796 1,766 1,789 13,000
2020/06/18 1,769 1,780 1,758 1,780 7,000
2020/06/17 1,749 1,769 1,749 1,769 11,800
2020/06/16 1,723 1,747 1,708 1,744 14,700
2020/06/15 1,710 1,728 1,710 1,719 5,100
2020/06/12 1,710 1,722 1,701 1,708 10,100
2020/06/11 1,745 1,746 1,711 1,722 8,400
2020/06/10 1,741 1,746 1,733 1,745 6,200
2020/06/09 1,749 1,749 1,723 1,740 4,200
2020/06/08 1,728 1,749 1,718 1,749 9,700
2020/06/05 1,741 1,743 1,730 1,730 5,500
2020/06/04 1,765 1,765 1,739 1,750 5,700
2020/06/03 1,755 1,758 1,735 1,757 8,100
2020/06/02 1,737 1,762 1,737 1,755 9,800
2020/06/01 1,741 1,745 1,734 1,737 4,400
2020/05/29 1,767 1,767 1,734 1,751 9,900
2020/05/28 1,730 1,768 1,724 1,768 20,500
2020/05/27 1,719 1,730 1,709 1,730 12,000
2020/05/26 1,695 1,725 1,695 1,725 12,900
2020/05/25 1,700 1,708 1,695 1,695 7,200
2020/05/22 1,697 1,706 1,697 1,700 3,300
2020/05/21 1,712 1,715 1,692 1,701 9,900
2020/05/20 1,719 1,719 1,707 1,718 9,600
2020/05/19 1,729 1,729 1,700 1,721 9,300
2020/05/18 1,710 1,711 1,695 1,705 12,300
2020/05/15 1,686 1,710 1,683 1,709 7,300
2020/05/14 1,719 1,719 1,680 1,680 12,700
2020/05/13 1,708 1,717 1,692 1,714 15,300
2020/05/12 1,731 1,750 1,708 1,708 22,200
2020/05/11 1,729 1,790 1,729 1,790 32,900
2020/05/08 1,729 1,735 1,714 1,735 10,800
2020/05/07 1,693 1,729 1,692 1,703 7,900
2020/05/01 1,719 1,725 1,692 1,704 8,000
2020/04/30 1,735 1,735 1,708 1,719 12,000
2020/04/28 1,729 1,731 1,707 1,726 14,200
2020/04/27 1,730 1,735 1,700 1,735 12,700
2020/04/24 1,717 1,730 1,685 1,730 17,300
2020/04/23 1,692 1,717 1,680 1,717 8,400
2020/04/22 1,708 1,725 1,683 1,689 11,000
2020/04/21 1,702 1,720 1,697 1,713 9,000
2020/04/20 1,710 1,722 1,692 1,704 8,200
2020/04/17 1,730 1,745 1,696 1,716 16,900
2020/04/16 1,685 1,730 1,685 1,730 12,900
2020/04/15 1,710 1,713 1,689 1,691 14,300
2020/04/14 1,722 1,730 1,698 1,710 10,300
2020/04/13 1,723 1,723 1,696 1,722 11,300
2020/04/10 1,696 1,726 1,678 1,726 14,800
2020/04/09 1,717 1,722 1,668 1,696 12,900
2020/04/08 1,718 1,739 1,694 1,725 27,800
2020/04/07 1,715 1,718 1,670 1,718 22,200
2020/04/06 1,639 1,691 1,609 1,676 23,500
2020/04/03 1,667 1,684 1,625 1,643 16,100
2020/04/02 1,668 1,684 1,651 1,667 19,100
2020/04/01 1,687 1,724 1,673 1,683 26,300
2020/03/31 1,711 1,739 1,685 1,714 32,700
2020/03/30 1,735 1,746 1,684 1,722 99,900
2020/03/27 1,800 1,819 1,721 1,785 165,500
2020/03/26 1,750 1,795 1,724 1,795 132,600
2020/03/25 1,750 1,767 1,725 1,767 44,200
2020/03/24 1,735 1,745 1,688 1,732 32,000
2020/03/23 1,712 1,735 1,677 1,733 58,600
2020/03/19 1,682 1,711 1,663 1,711 40,600
2020/03/18 1,666 1,721 1,652 1,661 47,200
2020/03/17 1,496 1,690 1,481 1,666 62,900
2020/03/16 1,470 1,528 1,467 1,496 64,300
2020/03/13 1,452 1,488 1,416 1,460 59,600
2020/03/12 1,546 1,546 1,498 1,518 38,800
2020/03/11 1,555 1,579 1,546 1,560 28,800
2020/03/10 1,500 1,558 1,450 1,558 46,600
2020/03/09 1,550 1,550 1,515 1,515 46,400
2020/03/06 1,580 1,581 1,564 1,564 34,900
2020/03/05 1,607 1,607 1,586 1,587 23,200
2020/03/04 1,580 1,595 1,562 1,582 27,700
2020/03/03 1,658 1,670 1,591 1,591 37,700
2020/03/02 1,564 1,638 1,560 1,632 38,300
2020/02/28 1,600 1,604 1,564 1,564 44,800
2020/02/27 1,662 1,673 1,623 1,623 26,600
2020/02/26 1,645 1,652 1,624 1,652 21,800
2020/02/25 1,687 1,687 1,650 1,650 39,000
2020/02/21 1,701 1,707 1,695 1,707 10,000
2020/02/20 1,702 1,717 1,694 1,694 9,100
2020/02/19 1,711 1,722 1,700 1,700 11,500
2020/02/18 1,720 1,722 1,710 1,710 7,800
2020/02/17 1,739 1,739 1,720 1,725 11,900
2020/02/14 1,723 1,739 1,713 1,739 12,400
2020/02/13 1,730 1,730 1,721 1,723 6,600
2020/02/12 1,741 1,741 1,727 1,730 8,900
2020/02/10 1,741 1,745 1,740 1,742 4,500
2020/02/07 1,752 1,754 1,736 1,741 9,300
2020/02/06 1,726 1,756 1,722 1,748 24,500
2020/02/05 1,710 1,730 1,708 1,726 13,700
2020/02/04 1,668 1,706 1,668 1,706 7,700
2020/02/03 1,670 1,692 1,665 1,686 9,700
2020/01/31 1,682 1,704 1,678 1,678 10,100
2020/01/30 1,697 1,697 1,671 1,682 16,200
2020/01/29 1,713 1,714 1,693 1,693 9,100
2020/01/28 1,692 1,720 1,692 1,712 11,100
2020/01/27 1,686 1,719 1,684 1,702 12,200
2020/01/24 1,700 1,709 1,683 1,692 13,600
2020/01/23 1,726 1,727 1,700 1,700 7,500
2020/01/22 1,713 1,733 1,713 1,726 13,300
2020/01/21 1,700 1,710 1,700 1,710 6,300
2020/01/20 1,691 1,713 1,690 1,703 8,900
2020/01/17 1,697 1,702 1,685 1,685 7,100
2020/01/16 1,714 1,714 1,695 1,695 7,600
2020/01/15 1,710 1,714 1,697 1,714 13,000
2020/01/14 1,716 1,717 1,705 1,710 6,500
2020/01/10 1,713 1,719 1,711 1,711 3,200
2020/01/09 1,715 1,722 1,698 1,708 7,100
2020/01/08 1,709 1,714 1,695 1,712 10,200
2020/01/07 1,680 1,725 1,680 1,725 18,300
2020/01/06 1,669 1,682 1,669 1,681 11,900

このページの先頭へ