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
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

このページの先頭へ