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
2021/12/30 2,062 2,062 2,042 2,043 6,300
2021/12/29 2,039 2,063 2,033 2,063 12,200
2021/12/28 2,020 2,033 2,019 2,033 9,800
2021/12/27 2,020 2,020 1,998 2,020 8,400
2021/12/24 2,009 2,013 1,996 2,000 8,300
2021/12/23 2,009 2,009 2,004 2,009 2,500
2021/12/22 1,999 2,009 1,994 2,009 4,000
2021/12/21 2,010 2,010 1,995 2,003 6,600
2021/12/20 2,015 2,016 2,000 2,000 6,900
2021/12/17 2,007 2,015 2,002 2,015 5,600
2021/12/16 2,015 2,020 2,008 2,015 9,700
2021/12/15 2,009 2,011 2,002 2,002 11,400
2021/12/14 1,995 2,009 1,988 2,009 14,800
2021/12/13 1,990 1,996 1,980 1,995 5,400
2021/12/10 2,000 2,000 1,970 1,988 13,300
2021/12/09 1,995 1,995 1,975 1,990 3,800
2021/12/08 1,998 1,998 1,966 1,995 10,000
2021/12/07 1,968 1,998 1,959 1,998 10,400
2021/12/06 1,930 1,964 1,930 1,948 10,100
2021/12/03 1,907 1,931 1,905 1,924 6,300
2021/12/02 1,919 1,943 1,910 1,910 10,100
2021/12/01 1,901 1,957 1,901 1,919 8,600
2021/11/30 1,920 1,946 1,901 1,901 15,000
2021/11/29 1,921 1,927 1,904 1,904 11,100
2021/11/26 1,955 1,956 1,920 1,920 12,000
2021/11/25 1,920 1,931 1,920 1,920 3,200
2021/11/24 1,926 1,928 1,920 1,920 5,300
2021/11/22 1,932 1,933 1,926 1,926 4,300
2021/11/19 1,934 1,939 1,931 1,939 5,200
2021/11/18 1,945 1,945 1,934 1,934 7,200
2021/11/17 1,953 1,954 1,945 1,945 4,100
2021/11/16 1,974 1,975 1,957 1,957 5,600
2021/11/15 1,985 1,988 1,961 1,961 9,200
2021/11/12 1,965 1,985 1,965 1,985 8,800
2021/11/11 1,950 1,967 1,940 1,957 5,400
2021/11/10 1,966 1,966 1,939 1,954 4,800
2021/11/09 1,958 1,958 1,940 1,954 5,400
2021/11/08 1,968 1,968 1,955 1,958 4,000
2021/11/05 1,967 1,967 1,950 1,958 2,700
2021/11/04 1,960 1,965 1,952 1,965 5,600
2021/11/02 1,960 1,960 1,945 1,952 3,200
2021/11/01 1,947 1,955 1,943 1,955 5,700
2021/10/29 1,928 1,935 1,916 1,935 4,800
2021/10/28 1,940 1,950 1,914 1,914 11,100
2021/10/27 1,947 1,951 1,940 1,940 3,400
2021/10/26 1,943 1,952 1,943 1,948 3,400
2021/10/25 1,946 1,952 1,943 1,943 4,200
2021/10/22 1,940 1,949 1,934 1,946 5,100
2021/10/21 1,951 1,953 1,941 1,941 1,800
2021/10/20 1,952 1,953 1,941 1,951 3,900
2021/10/19 1,964 1,964 1,950 1,955 3,900
2021/10/18 1,965 1,969 1,949 1,969 9,600
2021/10/15 1,917 1,959 1,917 1,959 11,900
2021/10/14 1,915 1,917 1,906 1,917 4,400
2021/10/13 1,926 1,926 1,907 1,913 11,000
2021/10/12 1,960 1,960 1,926 1,931 3,900
2021/10/11 1,923 1,950 1,923 1,950 4,000
2021/10/08 1,932 1,938 1,920 1,923 4,000
2021/10/07 1,911 1,923 1,911 1,914 3,300
2021/10/06 1,915 1,924 1,911 1,912 8,300
2021/10/05 1,931 1,932 1,915 1,915 9,900
2021/10/04 1,936 1,946 1,931 1,933 4,300
2021/10/01 1,950 1,950 1,930 1,930 13,100
2021/09/30 1,957 1,970 1,955 1,955 7,500
2021/09/29 1,972 1,972 1,947 1,956 19,900
2021/09/28 1,990 2,017 1,960 2,017 14,700
2021/09/27 2,016 2,016 1,990 1,993 11,700
2021/09/24 1,971 2,024 1,965 2,024 14,800
2021/09/22 1,991 1,991 1,966 1,968 8,200
2021/09/21 2,018 2,018 1,991 1,996 10,400
2021/09/17 2,028 2,028 2,002 2,028 14,700
2021/09/16 2,028 2,028 2,002 2,019 9,600
2021/09/15 2,026 2,028 2,007 2,028 14,100
2021/09/14 2,050 2,050 1,994 2,045 19,700
2021/09/13 1,984 2,007 1,984 2,007 10,500
2021/09/10 1,980 2,000 1,978 2,000 21,000
2021/09/09 1,975 1,980 1,968 1,980 8,200
2021/09/08 1,972 1,975 1,964 1,975 9,000
2021/09/07 1,974 1,974 1,957 1,972 11,900
2021/09/06 1,970 1,972 1,959 1,972 8,000
2021/09/03 1,945 1,970 1,942 1,970 10,500
2021/09/02 1,964 1,964 1,947 1,951 7,700
2021/09/01 1,950 1,971 1,949 1,971 4,300
2021/08/31 1,969 1,969 1,952 1,952 4,200
2021/08/30 1,963 1,970 1,953 1,970 3,600
2021/08/27 1,964 1,964 1,953 1,961 3,100
2021/08/26 1,949 1,960 1,942 1,960 4,900
2021/08/25 1,969 1,969 1,948 1,958 5,600
2021/08/24 1,957 1,969 1,957 1,969 5,200
2021/08/23 1,946 1,968 1,946 1,959 9,700
2021/08/20 1,951 1,960 1,944 1,952 4,900
2021/08/19 1,945 1,958 1,940 1,947 4,000
2021/08/18 1,929 1,949 1,926 1,948 3,300
2021/08/17 1,930 1,941 1,928 1,937 3,700
2021/08/16 1,961 1,961 1,932 1,933 6,400
2021/08/13 1,929 1,961 1,925 1,961 10,300
2021/08/12 1,929 1,929 1,914 1,922 2,200
2021/08/11 1,912 1,932 1,912 1,929 5,400
2021/08/10 1,942 1,942 1,911 1,912 7,400
2021/08/06 1,941 1,941 1,926 1,935 4,200
2021/08/05 1,941 1,960 1,938 1,938 4,800
2021/08/04 1,936 1,947 1,934 1,934 4,700
2021/08/03 1,965 1,974 1,936 1,936 6,700
2021/08/02 1,933 1,967 1,933 1,965 8,100
2021/07/30 1,949 1,950 1,933 1,933 5,500
2021/07/29 1,970 1,970 1,949 1,949 5,800
2021/07/28 1,951 1,965 1,948 1,965 10,500
2021/07/27 1,935 1,951 1,935 1,951 5,200
2021/07/26 1,930 1,941 1,930 1,934 3,200
2021/07/21 1,923 1,945 1,923 1,930 5,500
2021/07/20 1,922 1,938 1,922 1,923 7,000
2021/07/19 1,931 1,935 1,925 1,927 4,700
2021/07/16 1,923 1,941 1,923 1,934 3,000
2021/07/15 1,968 1,970 1,923 1,923 16,000
2021/07/14 1,942 1,970 1,942 1,968 6,700
2021/07/13 1,945 1,955 1,938 1,954 9,400
2021/07/12 1,909 1,941 1,909 1,941 9,000
2021/07/09 1,901 1,912 1,894 1,906 18,000
2021/07/08 1,920 1,929 1,905 1,905 9,200
2021/07/07 1,928 1,931 1,914 1,914 9,400
2021/07/06 1,936 1,936 1,928 1,928 2,800
2021/07/05 1,928 1,938 1,927 1,927 6,900
2021/07/02 1,902 1,927 1,902 1,927 7,500
2021/07/01 1,890 1,904 1,890 1,894 7,400
2021/06/30 1,902 1,910 1,886 1,886 5,800
2021/06/29 1,905 1,910 1,895 1,902 9,000
2021/06/28 1,901 1,915 1,896 1,912 11,400
2021/06/25 1,905 1,905 1,897 1,901 7,100
2021/06/24 1,910 1,910 1,901 1,905 5,800
2021/06/23 1,900 1,910 1,888 1,907 6,900
2021/06/22 1,916 1,916 1,897 1,902 9,400
2021/06/21 1,892 1,903 1,875 1,876 14,800
2021/06/18 1,919 1,919 1,897 1,903 9,100
2021/06/17 1,901 1,921 1,901 1,912 11,600
2021/06/16 1,906 1,914 1,895 1,901 15,300
2021/06/15 1,892 1,916 1,892 1,906 29,500
2021/06/14 1,890 1,896 1,880 1,882 7,100
2021/06/11 1,890 1,897 1,881 1,881 15,900
2021/06/10 1,901 1,905 1,892 1,893 7,800
2021/06/09 1,894 1,921 1,893 1,909 18,500
2021/06/08 1,864 1,897 1,861 1,894 12,600
2021/06/07 1,878 1,878 1,858 1,864 9,300
2021/06/04 1,891 1,893 1,856 1,867 23,500
2021/06/03 1,887 1,898 1,885 1,891 7,700
2021/06/02 1,879 1,891 1,877 1,883 8,600
2021/06/01 1,891 1,900 1,883 1,889 9,300
2021/05/31 1,909 1,909 1,872 1,873 18,700
2021/05/28 1,900 1,925 1,887 1,925 14,400
2021/05/27 1,910 1,917 1,884 1,884 12,100
2021/05/26 1,933 1,933 1,907 1,907 6,300
2021/05/25 1,923 1,930 1,917 1,922 9,000
2021/05/24 1,930 1,939 1,918 1,923 8,100
2021/05/21 1,945 1,950 1,930 1,930 5,700
2021/05/20 1,943 1,961 1,943 1,945 8,500
2021/05/19 1,941 1,948 1,928 1,936 8,700
2021/05/18 1,933 1,940 1,926 1,940 8,200
2021/05/17 1,961 1,966 1,933 1,933 19,600
2021/05/14 1,926 1,968 1,926 1,944 17,200
2021/05/13 1,940 1,940 1,901 1,922 20,700
2021/05/12 1,935 1,971 1,935 1,950 23,700
2021/05/11 1,932 1,948 1,917 1,923 17,500
2021/05/10 1,922 1,932 1,920 1,931 5,800
2021/05/07 1,926 1,939 1,910 1,923 8,300
2021/05/06 1,920 1,932 1,907 1,907 12,900
2021/04/30 1,905 1,925 1,905 1,907 8,500
2021/04/28 1,922 1,933 1,900 1,900 10,900
2021/04/27 1,967 1,967 1,932 1,932 11,500
2021/04/26 1,934 1,967 1,930 1,960 12,900
2021/04/23 1,928 1,950 1,918 1,934 11,100
2021/04/22 1,912 1,928 1,909 1,928 8,400
2021/04/21 1,915 1,920 1,905 1,910 10,800
2021/04/20 1,950 1,950 1,926 1,930 10,400
2021/04/19 1,958 1,968 1,944 1,956 7,000
2021/04/16 1,954 1,967 1,949 1,953 8,100
2021/04/15 1,949 1,966 1,948 1,951 10,500
2021/04/14 1,948 1,954 1,931 1,948 10,700
2021/04/13 1,967 1,968 1,948 1,948 7,300
2021/04/12 1,950 1,967 1,936 1,967 11,200
2021/04/09 1,929 1,952 1,929 1,940 11,400
2021/04/08 1,986 1,986 1,926 1,926 32,400
2021/04/07 1,981 1,998 1,980 1,997 10,800
2021/04/06 1,994 2,018 1,976 1,978 33,100
2021/04/05 1,983 1,991 1,967 1,980 19,900
2021/04/02 1,985 1,986 1,973 1,978 19,100
2021/04/01 1,969 1,982 1,941 1,974 32,500
2021/03/31 1,982 1,982 1,947 1,964 43,600
2021/03/30 2,054 2,055 1,977 1,982 100,400
2021/03/29 2,060 2,095 2,057 2,067 209,100
2021/03/26 2,050 2,076 2,045 2,068 87,500
2021/03/25 2,035 2,063 2,035 2,049 65,200
2021/03/24 2,061 2,065 2,028 2,035 56,100
2021/03/23 2,077 2,088 2,060 2,061 51,800
2021/03/22 2,088 2,095 2,058 2,071 83,400
2021/03/19 2,080 2,092 2,072 2,088 61,900
2021/03/18 2,067 2,082 2,063 2,081 38,300
2021/03/17 2,065 2,079 2,055 2,077 24,500
2021/03/16 2,048 2,062 2,040 2,060 34,600
2021/03/15 2,030 2,055 2,025 2,055 50,000
2021/03/12 2,026 2,030 2,007 2,030 42,800
2021/03/11 2,042 2,042 2,020 2,024 26,100
2021/03/10 2,043 2,049 2,010 2,015 42,500
2021/03/09 2,074 2,074 2,040 2,053 31,400
2021/03/08 2,050 2,074 2,050 2,066 28,200
2021/03/05 2,029 2,043 2,013 2,043 36,300
2021/03/04 2,029 2,029 2,010 2,028 18,400
2021/03/03 2,010 2,033 2,006 2,033 18,900
2021/03/02 2,024 2,024 2,006 2,009 19,800
2021/03/01 2,000 2,027 2,000 2,024 27,000
2021/02/26 2,000 2,013 1,979 1,981 34,100
2021/02/25 2,025 2,029 2,004 2,008 20,000
2021/02/24 2,018 2,044 2,009 2,023 28,300
2021/02/22 2,011 2,026 2,009 2,019 10,400
2021/02/19 1,990 2,008 1,985 2,008 8,500
2021/02/18 1,999 1,999 1,986 1,990 6,900
2021/02/17 1,992 2,009 1,983 1,990 9,000
2021/02/16 2,017 2,017 1,985 1,992 19,000
2021/02/15 2,030 2,030 2,012 2,017 17,100
2021/02/12 2,030 2,030 2,020 2,024 9,000
2021/02/10 2,025 2,030 2,007 2,028 13,300
2021/02/09 2,016 2,023 2,006 2,023 17,200
2021/02/08 2,005 2,028 1,993 2,010 30,600
2021/02/05 1,978 1,988 1,967 1,988 22,700
2021/02/04 1,947 1,960 1,941 1,960 12,400
2021/02/03 1,928 1,946 1,926 1,945 7,800
2021/02/02 1,924 1,935 1,919 1,928 7,800
2021/02/01 1,924 1,940 1,924 1,927 10,200
2021/01/29 1,943 1,951 1,921 1,921 13,000
2021/01/28 1,922 1,957 1,913 1,943 23,600
2021/01/27 1,923 1,936 1,922 1,922 10,700
2021/01/26 1,910 1,916 1,906 1,916 8,500
2021/01/25 1,888 1,901 1,881 1,901 7,600
2021/01/22 1,881 1,891 1,875 1,875 12,800
2021/01/21 1,897 1,906 1,877 1,883 14,900
2021/01/20 1,876 1,892 1,864 1,886 12,000
2021/01/19 1,879 1,883 1,876 1,876 6,800
2021/01/18 1,882 1,887 1,873 1,877 13,700
2021/01/15 1,894 1,895 1,882 1,882 12,000
2021/01/14 1,896 1,896 1,881 1,894 13,500
2021/01/13 1,893 1,893 1,881 1,891 15,100
2021/01/12 1,890 1,897 1,882 1,893 12,500
2021/01/08 1,875 1,887 1,871 1,886 19,200
2021/01/07 1,861 1,875 1,854 1,875 16,800
2021/01/06 1,856 1,860 1,850 1,852 14,900
2021/01/05 1,868 1,873 1,856 1,856 12,700
2021/01/04 1,900 1,900 1,868 1,870 12,100

このページの先頭へ