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 |
---|---|---|---|---|---|
2022/12/30 | 2,059 | 2,065 | 2,054 | 2,056 | 11,900 |
2022/12/29 | 2,051 | 2,051 | 2,028 | 2,033 | 13,500 |
2022/12/28 | 2,024 | 2,052 | 2,022 | 2,052 | 9,900 |
2022/12/27 | 2,042 | 2,052 | 2,041 | 2,052 | 7,100 |
2022/12/26 | 2,050 | 2,050 | 2,042 | 2,042 | 3,000 |
2022/12/23 | 2,033 | 2,047 | 2,033 | 2,042 | 5,100 |
2022/12/22 | 2,018 | 2,036 | 2,018 | 2,033 | 5,400 |
2022/12/21 | 2,023 | 2,039 | 2,013 | 2,018 | 12,900 |
2022/12/20 | 2,043 | 2,060 | 2,025 | 2,025 | 10,000 |
2022/12/19 | 2,038 | 2,050 | 2,037 | 2,043 | 3,400 |
2022/12/16 | 2,050 | 2,055 | 2,031 | 2,031 | 9,800 |
2022/12/15 | 2,054 | 2,057 | 2,048 | 2,055 | 12,100 |
2022/12/14 | 2,033 | 2,054 | 2,031 | 2,054 | 7,100 |
2022/12/13 | 2,049 | 2,058 | 2,032 | 2,032 | 12,100 |
2022/12/12 | 2,029 | 2,038 | 2,025 | 2,038 | 5,200 |
2022/12/09 | 2,005 | 2,029 | 2,005 | 2,029 | 7,000 |
2022/12/08 | 2,018 | 2,018 | 2,004 | 2,010 | 10,500 |
2022/12/07 | 2,011 | 2,021 | 2,010 | 2,013 | 5,900 |
2022/12/06 | 2,014 | 2,014 | 2,006 | 2,006 | 11,200 |
2022/12/05 | 2,020 | 2,020 | 2,015 | 2,015 | 8,300 |
2022/12/02 | 2,041 | 2,043 | 2,009 | 2,019 | 15,500 |
2022/12/01 | 2,061 | 2,066 | 2,042 | 2,046 | 7,700 |
2022/11/30 | 2,083 | 2,096 | 2,060 | 2,060 | 10,700 |
2022/11/29 | 2,079 | 2,094 | 2,065 | 2,075 | 6,900 |
2022/11/28 | 2,090 | 2,097 | 2,079 | 2,094 | 4,900 |
2022/11/25 | 2,099 | 2,107 | 2,081 | 2,091 | 16,200 |
2022/11/24 | 2,087 | 2,099 | 2,073 | 2,099 | 12,800 |
2022/11/22 | 2,069 | 2,088 | 2,054 | 2,088 | 13,500 |
2022/11/21 | 2,051 | 2,070 | 2,051 | 2,070 | 6,400 |
2022/11/18 | 2,052 | 2,059 | 2,047 | 2,056 | 6,200 |
2022/11/17 | 2,022 | 2,052 | 2,022 | 2,052 | 5,600 |
2022/11/16 | 2,016 | 2,030 | 2,016 | 2,030 | 5,800 |
2022/11/15 | 2,010 | 2,012 | 2,003 | 2,003 | 8,600 |
2022/11/14 | 2,029 | 2,029 | 2,010 | 2,010 | 10,000 |
2022/11/11 | 2,053 | 2,053 | 2,028 | 2,040 | 7,900 |
2022/11/10 | 2,030 | 2,038 | 2,023 | 2,031 | 9,000 |
2022/11/09 | 2,054 | 2,057 | 2,049 | 2,050 | 6,700 |
2022/11/08 | 2,038 | 2,054 | 2,038 | 2,054 | 8,100 |
2022/11/07 | 2,040 | 2,043 | 2,024 | 2,038 | 7,400 |
2022/11/04 | 2,073 | 2,073 | 2,036 | 2,040 | 12,000 |
2022/11/02 | 2,070 | 2,076 | 2,063 | 2,064 | 5,300 |
2022/11/01 | 2,069 | 2,074 | 2,067 | 2,071 | 5,200 |
2022/10/31 | 2,035 | 2,066 | 2,035 | 2,066 | 10,200 |
2022/10/28 | 2,051 | 2,077 | 2,032 | 2,032 | 33,600 |
2022/10/27 | 2,071 | 2,076 | 2,057 | 2,076 | 6,300 |
2022/10/26 | 2,065 | 2,080 | 2,065 | 2,071 | 8,000 |
2022/10/25 | 2,034 | 2,063 | 2,033 | 2,063 | 9,900 |
2022/10/24 | 2,048 | 2,048 | 2,031 | 2,031 | 2,200 |
2022/10/21 | 2,049 | 2,049 | 2,038 | 2,038 | 2,900 |
2022/10/20 | 2,059 | 2,059 | 2,040 | 2,055 | 3,700 |
2022/10/19 | 2,053 | 2,055 | 2,039 | 2,055 | 4,000 |
2022/10/18 | 2,062 | 2,062 | 2,042 | 2,060 | 4,600 |
2022/10/17 | 2,060 | 2,063 | 2,034 | 2,038 | 11,700 |
2022/10/14 | 2,014 | 2,064 | 2,014 | 2,064 | 13,600 |
2022/10/13 | 2,021 | 2,027 | 2,009 | 2,014 | 9,800 |
2022/10/12 | 2,015 | 2,046 | 2,015 | 2,046 | 7,000 |
2022/10/11 | 2,059 | 2,059 | 2,017 | 2,034 | 11,600 |
2022/10/07 | 2,054 | 2,079 | 2,049 | 2,059 | 12,300 |
2022/10/06 | 2,047 | 2,080 | 2,047 | 2,080 | 14,000 |
2022/10/05 | 2,070 | 2,070 | 2,033 | 2,034 | 9,000 |
2022/10/04 | 2,014 | 2,071 | 2,014 | 2,071 | 13,900 |
2022/10/03 | 1,991 | 2,006 | 1,990 | 1,994 | 5,200 |
2022/09/30 | 2,030 | 2,030 | 1,991 | 1,991 | 12,700 |
2022/09/29 | 2,029 | 2,042 | 2,020 | 2,030 | 8,200 |
2022/09/28 | 2,000 | 2,061 | 1,997 | 2,061 | 18,000 |
2022/09/27 | 2,004 | 2,016 | 2,000 | 2,000 | 7,500 |
2022/09/26 | 2,006 | 2,035 | 2,004 | 2,004 | 11,600 |
2022/09/22 | 2,040 | 2,047 | 2,006 | 2,006 | 10,600 |
2022/09/21 | 2,005 | 2,043 | 2,005 | 2,040 | 5,000 |
2022/09/20 | 2,017 | 2,027 | 2,010 | 2,024 | 5,700 |
2022/09/16 | 2,032 | 2,032 | 2,000 | 2,000 | 12,000 |
2022/09/15 | 2,030 | 2,042 | 2,030 | 2,030 | 5,000 |
2022/09/14 | 2,046 | 2,060 | 2,030 | 2,030 | 8,900 |
2022/09/13 | 2,060 | 2,068 | 2,054 | 2,060 | 2,700 |
2022/09/12 | 2,073 | 2,078 | 2,054 | 2,065 | 2,900 |
2022/09/09 | 2,041 | 2,066 | 2,041 | 2,052 | 12,700 |
2022/09/08 | 2,030 | 2,069 | 2,030 | 2,069 | 11,600 |
2022/09/07 | 2,024 | 2,030 | 2,010 | 2,010 | 9,400 |
2022/09/06 | 2,011 | 2,066 | 2,011 | 2,024 | 14,800 |
2022/09/05 | 2,040 | 2,040 | 2,011 | 2,011 | 8,900 |
2022/09/02 | 2,046 | 2,057 | 2,032 | 2,047 | 7,600 |
2022/09/01 | 2,073 | 2,084 | 2,031 | 2,031 | 13,300 |
2022/08/31 | 2,092 | 2,096 | 2,089 | 2,096 | 8,300 |
2022/08/30 | 2,074 | 2,092 | 2,074 | 2,092 | 4,500 |
2022/08/29 | 2,086 | 2,089 | 2,061 | 2,061 | 9,500 |
2022/08/26 | 2,090 | 2,097 | 2,080 | 2,092 | 6,000 |
2022/08/25 | 2,059 | 2,097 | 2,059 | 2,086 | 5,300 |
2022/08/24 | 2,070 | 2,073 | 2,059 | 2,059 | 4,800 |
2022/08/23 | 2,075 | 2,081 | 2,071 | 2,071 | 2,900 |
2022/08/22 | 2,070 | 2,075 | 2,057 | 2,075 | 3,800 |
2022/08/19 | 2,082 | 2,082 | 2,068 | 2,071 | 2,900 |
2022/08/18 | 2,079 | 2,080 | 2,068 | 2,068 | 3,300 |
2022/08/17 | 2,062 | 2,099 | 2,062 | 2,099 | 9,500 |
2022/08/16 | 2,082 | 2,082 | 2,062 | 2,062 | 2,600 |
2022/08/15 | 2,085 | 2,090 | 2,048 | 2,082 | 14,100 |
2022/08/12 | 2,015 | 2,095 | 2,015 | 2,085 | 19,300 |
2022/08/10 | 2,030 | 2,031 | 2,015 | 2,015 | 7,700 |
2022/08/09 | 2,048 | 2,050 | 2,030 | 2,030 | 7,900 |
2022/08/08 | 2,064 | 2,064 | 2,037 | 2,037 | 8,600 |
2022/08/05 | 2,051 | 2,064 | 2,046 | 2,064 | 5,900 |
2022/08/04 | 2,067 | 2,067 | 2,040 | 2,041 | 6,500 |
2022/08/03 | 2,055 | 2,068 | 2,043 | 2,043 | 4,100 |
2022/08/02 | 2,096 | 2,096 | 2,057 | 2,057 | 8,200 |
2022/08/01 | 2,092 | 2,097 | 2,087 | 2,097 | 8,200 |
2022/07/29 | 2,100 | 2,100 | 2,078 | 2,086 | 4,700 |
2022/07/28 | 2,073 | 2,100 | 2,064 | 2,100 | 20,500 |
2022/07/27 | 2,083 | 2,083 | 2,065 | 2,065 | 5,000 |
2022/07/26 | 2,065 | 2,084 | 2,065 | 2,083 | 5,700 |
2022/07/25 | 2,077 | 2,080 | 2,064 | 2,076 | 7,200 |
2022/07/22 | 2,065 | 2,081 | 2,061 | 2,077 | 8,800 |
2022/07/21 | 2,075 | 2,080 | 2,066 | 2,075 | 7,500 |
2022/07/20 | 2,042 | 2,075 | 2,042 | 2,075 | 10,300 |
2022/07/19 | 2,057 | 2,057 | 2,037 | 2,042 | 6,300 |
2022/07/15 | 2,075 | 2,075 | 2,048 | 2,057 | 10,600 |
2022/07/14 | 2,057 | 2,075 | 2,057 | 2,075 | 8,400 |
2022/07/13 | 2,046 | 2,059 | 2,041 | 2,057 | 6,200 |
2022/07/12 | 2,067 | 2,070 | 2,044 | 2,046 | 9,300 |
2022/07/11 | 2,044 | 2,068 | 2,038 | 2,068 | 19,900 |
2022/07/08 | 2,043 | 2,053 | 2,025 | 2,044 | 17,400 |
2022/07/07 | 2,051 | 2,059 | 2,039 | 2,058 | 11,000 |
2022/07/06 | 2,020 | 2,036 | 2,016 | 2,026 | 7,400 |
2022/07/05 | 2,056 | 2,062 | 2,021 | 2,021 | 13,500 |
2022/07/04 | 2,019 | 2,056 | 2,019 | 2,050 | 12,000 |
2022/07/01 | 2,020 | 2,031 | 2,009 | 2,018 | 14,900 |
2022/06/30 | 2,070 | 2,098 | 2,010 | 2,019 | 34,300 |
2022/06/29 | 2,023 | 2,142 | 2,023 | 2,142 | 41,900 |
2022/06/28 | 2,012 | 2,032 | 2,012 | 2,027 | 12,500 |
2022/06/27 | 2,020 | 2,022 | 2,004 | 2,018 | 10,000 |
2022/06/24 | 1,999 | 2,023 | 1,993 | 2,015 | 13,100 |
2022/06/23 | 1,978 | 1,999 | 1,978 | 1,990 | 17,200 |
2022/06/22 | 1,983 | 2,008 | 1,981 | 2,003 | 11,100 |
2022/06/21 | 1,981 | 1,992 | 1,974 | 1,988 | 9,100 |
2022/06/20 | 1,990 | 1,990 | 1,965 | 1,968 | 8,700 |
2022/06/17 | 1,960 | 1,992 | 1,957 | 1,991 | 10,900 |
2022/06/16 | 1,963 | 1,985 | 1,963 | 1,974 | 7,100 |
2022/06/15 | 1,972 | 1,984 | 1,963 | 1,963 | 15,000 |
2022/06/14 | 1,973 | 1,992 | 1,971 | 1,972 | 12,100 |
2022/06/13 | 1,973 | 1,979 | 1,964 | 1,974 | 9,600 |
2022/06/10 | 2,004 | 2,004 | 1,978 | 1,978 | 15,200 |
2022/06/09 | 2,013 | 2,013 | 1,988 | 1,994 | 9,400 |
2022/06/08 | 2,013 | 2,017 | 2,002 | 2,014 | 8,200 |
2022/06/07 | 1,997 | 2,014 | 1,997 | 1,998 | 11,400 |
2022/06/06 | 2,007 | 2,009 | 1,991 | 1,997 | 11,200 |
2022/06/03 | 2,000 | 2,010 | 1,991 | 2,009 | 6,900 |
2022/06/02 | 2,039 | 2,039 | 1,990 | 1,998 | 10,900 |
2022/06/01 | 1,986 | 2,041 | 1,986 | 2,041 | 15,400 |
2022/05/31 | 2,040 | 2,040 | 1,986 | 1,997 | 20,600 |
2022/05/30 | 2,032 | 2,050 | 2,007 | 2,050 | 44,100 |
2022/05/27 | 2,020 | 2,028 | 2,001 | 2,028 | 12,800 |
2022/05/26 | 2,013 | 2,027 | 2,004 | 2,004 | 11,600 |
2022/05/25 | 2,000 | 2,014 | 1,994 | 2,010 | 13,000 |
2022/05/24 | 2,001 | 2,002 | 1,988 | 1,994 | 7,100 |
2022/05/23 | 2,012 | 2,016 | 1,994 | 2,005 | 10,600 |
2022/05/20 | 1,983 | 2,004 | 1,979 | 2,004 | 12,700 |
2022/05/19 | 1,969 | 1,991 | 1,966 | 1,983 | 12,700 |
2022/05/18 | 1,995 | 1,995 | 1,973 | 1,985 | 10,100 |
2022/05/17 | 1,968 | 1,998 | 1,968 | 1,992 | 12,000 |
2022/05/16 | 2,000 | 2,000 | 1,965 | 1,980 | 14,600 |
2022/05/13 | 1,958 | 1,999 | 1,958 | 1,995 | 15,800 |
2022/05/12 | 1,920 | 1,956 | 1,920 | 1,955 | 28,800 |
2022/05/11 | 1,980 | 1,998 | 1,977 | 1,991 | 10,100 |
2022/05/10 | 1,992 | 2,011 | 1,991 | 1,995 | 10,900 |
2022/05/09 | 2,035 | 2,035 | 2,014 | 2,014 | 12,200 |
2022/05/06 | 2,033 | 2,040 | 1,998 | 2,040 | 12,400 |
2022/05/02 | 2,003 | 2,035 | 2,002 | 2,035 | 14,000 |
2022/04/28 | 2,021 | 2,023 | 2,002 | 2,019 | 18,700 |
2022/04/27 | 1,978 | 2,022 | 1,965 | 2,022 | 48,900 |
2022/04/26 | 2,000 | 2,000 | 1,976 | 1,981 | 10,400 |
2022/04/25 | 1,990 | 2,005 | 1,982 | 2,004 | 18,300 |
2022/04/22 | 1,968 | 1,998 | 1,968 | 1,992 | 14,900 |
2022/04/21 | 1,961 | 1,985 | 1,961 | 1,985 | 13,400 |
2022/04/20 | 1,951 | 1,965 | 1,951 | 1,960 | 12,600 |
2022/04/19 | 1,969 | 1,969 | 1,946 | 1,946 | 15,200 |
2022/04/18 | 1,946 | 1,969 | 1,934 | 1,962 | 17,400 |
2022/04/15 | 1,969 | 1,969 | 1,946 | 1,946 | 12,900 |
2022/04/14 | 1,950 | 1,977 | 1,950 | 1,969 | 13,400 |
2022/04/13 | 1,945 | 1,954 | 1,932 | 1,941 | 15,700 |
2022/04/12 | 1,951 | 1,968 | 1,945 | 1,945 | 18,200 |
2022/04/11 | 1,951 | 1,964 | 1,946 | 1,961 | 19,500 |
2022/04/08 | 1,953 | 1,959 | 1,937 | 1,948 | 28,100 |
2022/04/07 | 1,958 | 1,960 | 1,943 | 1,956 | 25,700 |
2022/04/06 | 1,977 | 1,977 | 1,965 | 1,972 | 18,300 |
2022/04/05 | 1,987 | 1,987 | 1,971 | 1,976 | 19,900 |
2022/04/04 | 1,971 | 1,990 | 1,971 | 1,981 | 13,400 |
2022/04/01 | 1,941 | 1,973 | 1,926 | 1,965 | 30,900 |
2022/03/31 | 1,984 | 1,984 | 1,949 | 1,949 | 32,800 |
2022/03/30 | 2,006 | 2,007 | 1,974 | 1,985 | 71,000 |
2022/03/29 | 2,048 | 2,048 | 2,026 | 2,033 | 117,100 |
2022/03/28 | 2,050 | 2,053 | 2,035 | 2,038 | 74,800 |
2022/03/25 | 2,051 | 2,067 | 2,041 | 2,041 | 81,900 |
2022/03/24 | 2,063 | 2,063 | 2,040 | 2,050 | 42,700 |
2022/03/23 | 2,039 | 2,069 | 2,029 | 2,065 | 49,800 |
2022/03/22 | 2,040 | 2,052 | 2,010 | 2,012 | 95,800 |
2022/03/18 | 2,045 | 2,055 | 2,027 | 2,037 | 134,600 |
2022/03/17 | 2,051 | 2,061 | 2,040 | 2,045 | 32,100 |
2022/03/16 | 2,059 | 2,066 | 2,041 | 2,048 | 29,200 |
2022/03/15 | 2,027 | 2,049 | 2,025 | 2,049 | 24,700 |
2022/03/14 | 2,030 | 2,047 | 2,027 | 2,027 | 43,600 |
2022/03/11 | 2,023 | 2,052 | 2,023 | 2,030 | 27,200 |
2022/03/10 | 2,021 | 2,062 | 2,021 | 2,062 | 30,700 |
2022/03/09 | 2,030 | 2,038 | 1,998 | 2,007 | 28,000 |
2022/03/08 | 2,040 | 2,055 | 2,015 | 2,022 | 17,300 |
2022/03/07 | 2,065 | 2,072 | 2,049 | 2,049 | 22,600 |
2022/03/04 | 2,087 | 2,090 | 2,068 | 2,068 | 43,100 |
2022/03/03 | 2,089 | 2,105 | 2,082 | 2,087 | 21,700 |
2022/03/02 | 2,068 | 2,077 | 2,061 | 2,061 | 9,900 |
2022/03/01 | 2,082 | 2,089 | 2,067 | 2,072 | 14,900 |
2022/02/28 | 2,083 | 2,083 | 2,055 | 2,068 | 17,600 |
2022/02/25 | 2,087 | 2,087 | 2,048 | 2,053 | 17,000 |
2022/02/24 | 2,048 | 2,064 | 2,038 | 2,064 | 12,500 |
2022/02/22 | 2,060 | 2,068 | 2,048 | 2,048 | 8,400 |
2022/02/21 | 2,084 | 2,084 | 2,070 | 2,070 | 6,900 |
2022/02/18 | 2,060 | 2,084 | 2,055 | 2,084 | 12,400 |
2022/02/17 | 2,058 | 2,065 | 2,049 | 2,065 | 5,000 |
2022/02/16 | 2,054 | 2,071 | 2,054 | 2,058 | 6,000 |
2022/02/15 | 2,060 | 2,077 | 2,051 | 2,051 | 11,300 |
2022/02/14 | 2,033 | 2,064 | 2,024 | 2,056 | 15,000 |
2022/02/10 | 2,030 | 2,033 | 2,010 | 2,033 | 9,600 |
2022/02/09 | 2,003 | 2,033 | 2,003 | 2,033 | 9,600 |
2022/02/08 | 2,012 | 2,033 | 2,009 | 2,009 | 6,800 |
2022/02/07 | 2,028 | 2,028 | 2,000 | 2,000 | 8,600 |
2022/02/04 | 2,021 | 2,032 | 2,003 | 2,011 | 8,100 |
2022/02/03 | 2,035 | 2,043 | 2,018 | 2,018 | 5,200 |
2022/02/02 | 2,015 | 2,035 | 2,009 | 2,035 | 11,600 |
2022/02/01 | 2,003 | 2,015 | 1,999 | 2,001 | 4,900 |
2022/01/31 | 1,996 | 2,002 | 1,992 | 2,002 | 5,100 |
2022/01/28 | 1,979 | 1,997 | 1,979 | 1,996 | 6,300 |
2022/01/27 | 1,998 | 1,998 | 1,972 | 1,972 | 9,400 |
2022/01/26 | 2,019 | 2,019 | 1,988 | 1,988 | 6,700 |
2022/01/25 | 2,010 | 2,020 | 1,997 | 2,009 | 11,700 |
2022/01/24 | 1,985 | 2,015 | 1,985 | 2,004 | 5,300 |
2022/01/21 | 1,964 | 2,001 | 1,964 | 1,993 | 5,700 |
2022/01/20 | 1,959 | 1,997 | 1,959 | 1,974 | 8,900 |
2022/01/19 | 2,000 | 2,001 | 1,954 | 1,954 | 13,300 |
2022/01/18 | 2,026 | 2,030 | 2,000 | 2,000 | 4,200 |
2022/01/17 | 2,009 | 2,014 | 2,000 | 2,014 | 7,100 |
2022/01/14 | 2,010 | 2,022 | 2,003 | 2,009 | 9,400 |
2022/01/13 | 2,024 | 2,024 | 2,010 | 2,016 | 2,900 |
2022/01/12 | 2,016 | 2,028 | 2,012 | 2,028 | 3,600 |
2022/01/11 | 2,006 | 2,010 | 1,997 | 2,010 | 5,900 |
2022/01/07 | 2,000 | 2,017 | 1,999 | 2,002 | 7,900 |
2022/01/06 | 2,031 | 2,035 | 2,000 | 2,000 | 6,300 |
2022/01/05 | 2,052 | 2,052 | 2,022 | 2,044 | 9,100 |
2022/01/04 | 2,041 | 2,052 | 2,030 | 2,049 | 6,500 |