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
2023/12/29 2,082 2,092 2,079 2,087 19,500
2023/12/28 2,074 2,086 2,072 2,082 15,100
2023/12/27 2,064 2,072 2,064 2,071 17,600
2023/12/26 2,052 2,063 2,052 2,060 12,400
2023/12/25 2,050 2,062 2,050 2,052 15,000
2023/12/22 2,047 2,049 2,044 2,048 6,800
2023/12/21 2,039 2,050 2,036 2,045 11,200
2023/12/20 2,048 2,048 2,038 2,040 8,200
2023/12/19 2,036 2,048 2,027 2,048 10,600
2023/12/18 2,030 2,037 2,024 2,036 10,700
2023/12/15 2,051 2,051 2,032 2,038 19,600
2023/12/14 2,053 2,054 2,045 2,051 9,900
2023/12/13 2,060 2,060 2,038 2,048 12,500
2023/12/12 2,062 2,063 2,049 2,060 10,300
2023/12/11 2,044 2,062 2,033 2,062 18,600
2023/12/08 2,051 2,058 2,037 2,045 25,400
2023/12/07 2,050 2,051 2,040 2,051 19,700
2023/12/06 2,026 2,059 2,026 2,055 28,900
2023/12/05 2,023 2,039 2,023 2,026 20,000
2023/12/04 2,022 2,026 2,015 2,023 9,400
2023/12/01 2,028 2,037 2,026 2,028 9,900
2023/11/30 2,024 2,037 2,024 2,035 12,100
2023/11/29 2,036 2,036 2,024 2,024 6,100
2023/11/28 2,021 2,036 2,021 2,036 16,400
2023/11/27 2,030 2,036 2,018 2,021 11,200
2023/11/24 2,016 2,030 2,016 2,029 12,500
2023/11/22 2,010 2,026 2,010 2,015 12,600
2023/11/21 2,016 2,017 2,006 2,011 11,200
2023/11/20 2,024 2,024 2,012 2,012 15,700
2023/11/17 2,007 2,020 2,002 2,020 15,700
2023/11/16 2,015 2,015 2,000 2,000 11,800
2023/11/15 2,020 2,021 2,006 2,016 19,500
2023/11/14 2,030 2,032 2,016 2,019 12,300
2023/11/13 2,025 2,033 2,014 2,028 17,500
2023/11/10 2,023 2,028 2,003 2,028 30,000
2023/11/09 2,001 2,022 2,001 2,022 26,800
2023/11/08 2,002 2,021 1,999 2,019 18,900
2023/11/07 2,017 2,022 2,013 2,022 13,100
2023/11/06 2,011 2,020 2,004 2,014 27,500
2023/11/02 2,011 2,012 1,996 2,004 7,700
2023/11/01 2,004 2,012 1,994 2,011 18,300
2023/10/31 1,976 2,002 1,971 1,998 18,300
2023/10/30 1,991 1,991 1,970 1,976 11,700
2023/10/27 1,988 1,992 1,975 1,992 8,600
2023/10/26 1,978 1,988 1,970 1,971 8,300
2023/10/25 1,966 1,979 1,962 1,972 10,800
2023/10/24 1,976 1,976 1,951 1,965 13,100
2023/10/23 1,968 1,980 1,964 1,964 9,500
2023/10/20 1,965 1,974 1,965 1,971 7,200
2023/10/19 1,955 1,976 1,955 1,967 8,300
2023/10/18 1,965 1,966 1,953 1,963 8,800
2023/10/17 1,973 1,977 1,956 1,962 18,800
2023/10/16 1,971 1,985 1,967 1,972 14,800
2023/10/13 1,973 1,975 1,967 1,971 11,500
2023/10/12 1,975 1,980 1,971 1,976 13,200
2023/10/11 2,002 2,002 1,981 1,981 12,500
2023/10/10 1,995 2,006 1,995 2,002 9,900
2023/10/06 1,999 2,008 1,994 1,994 12,900
2023/10/05 1,962 1,994 1,962 1,991 13,700
2023/10/04 1,970 1,982 1,963 1,963 18,800
2023/10/03 1,980 1,988 1,970 1,975 10,100
2023/10/02 1,978 2,009 1,978 1,979 19,500
2023/09/29 1,984 1,988 1,971 1,976 11,700
2023/09/28 1,990 2,000 1,984 1,985 21,400
2023/09/27 1,981 2,025 1,978 2,022 42,800
2023/09/26 1,992 1,993 1,983 1,985 13,700
2023/09/25 1,981 1,994 1,978 1,992 14,300
2023/09/22 1,980 1,988 1,977 1,981 11,300
2023/09/21 1,997 1,997 1,983 1,986 8,100
2023/09/20 1,991 1,992 1,980 1,983 15,900
2023/09/19 2,004 2,004 1,986 1,998 15,300
2023/09/15 1,992 2,008 1,986 2,004 24,200
2023/09/14 1,989 1,993 1,983 1,990 10,000
2023/09/13 1,996 1,996 1,984 1,989 8,700
2023/09/12 1,978 1,996 1,978 1,996 6,100
2023/09/11 1,976 1,981 1,968 1,981 10,300
2023/09/08 1,979 1,984 1,974 1,974 19,500
2023/09/07 1,995 1,998 1,986 1,986 17,900
2023/09/06 1,999 2,002 1,993 1,998 12,800
2023/09/05 2,008 2,008 1,998 2,002 12,300
2023/09/04 1,997 2,008 1,991 2,008 20,000
2023/09/01 1,991 1,997 1,985 1,997 11,400
2023/08/31 1,989 1,994 1,989 1,991 10,700
2023/08/30 1,982 1,990 1,977 1,989 13,300
2023/08/29 1,980 1,983 1,976 1,980 8,000
2023/08/28 1,979 1,980 1,965 1,980 11,900
2023/08/25 1,971 1,982 1,970 1,977 12,800
2023/08/24 1,969 1,976 1,962 1,972 9,900
2023/08/23 1,962 1,972 1,962 1,969 6,600
2023/08/22 1,970 1,975 1,966 1,975 6,800
2023/08/21 1,960 1,971 1,960 1,965 6,600
2023/08/18 1,964 1,967 1,957 1,957 8,500
2023/08/17 1,979 1,979 1,959 1,965 7,100
2023/08/16 1,982 1,982 1,970 1,976 5,200
2023/08/15 1,977 1,982 1,970 1,982 9,100
2023/08/14 1,975 1,988 1,970 1,977 9,400
2023/08/10 1,972 1,981 1,957 1,981 24,100
2023/08/09 2,009 2,009 1,980 1,990 18,400
2023/08/08 1,984 2,009 1,978 2,008 27,800
2023/08/07 1,967 1,985 1,962 1,984 22,000
2023/08/04 1,963 1,972 1,958 1,967 11,900
2023/08/03 1,955 1,967 1,952 1,967 16,800
2023/08/02 1,955 1,962 1,952 1,956 10,300
2023/08/01 1,965 1,969 1,953 1,966 10,100
2023/07/31 1,964 1,974 1,959 1,964 15,800
2023/07/28 1,950 1,964 1,949 1,964 21,500
2023/07/27 1,956 1,960 1,953 1,956 9,300
2023/07/26 1,951 1,960 1,949 1,956 5,400
2023/07/25 1,959 1,961 1,951 1,951 12,100
2023/07/24 1,960 1,965 1,956 1,959 6,400
2023/07/21 1,951 1,962 1,947 1,960 9,300
2023/07/20 1,966 1,966 1,950 1,951 7,400
2023/07/19 1,965 1,966 1,957 1,965 18,500
2023/07/18 1,947 1,958 1,947 1,958 9,400
2023/07/14 1,950 1,954 1,942 1,947 10,200
2023/07/13 1,953 1,956 1,946 1,947 13,600
2023/07/12 1,949 1,958 1,947 1,953 9,300
2023/07/11 1,963 1,966 1,947 1,947 12,000
2023/07/10 1,946 1,963 1,942 1,952 21,000
2023/07/07 1,959 1,959 1,935 1,944 21,300
2023/07/06 1,964 1,964 1,951 1,955 23,500
2023/07/05 1,954 1,966 1,953 1,964 11,800
2023/07/04 1,962 1,966 1,956 1,956 18,000
2023/07/03 1,960 1,974 1,951 1,963 12,700
2023/06/30 1,945 1,957 1,944 1,951 14,800
2023/06/29 1,973 1,973 1,945 1,957 19,400
2023/06/28 1,950 1,964 1,945 1,964 16,900
2023/06/27 1,950 1,951 1,941 1,945 6,900
2023/06/26 1,955 1,959 1,940 1,945 7,600
2023/06/23 1,952 1,957 1,935 1,946 22,900
2023/06/22 1,966 1,969 1,951 1,952 12,900
2023/06/21 1,970 1,979 1,962 1,964 15,500
2023/06/20 1,960 1,973 1,952 1,973 13,300
2023/06/19 1,967 1,970 1,951 1,961 11,500
2023/06/16 1,968 1,974 1,958 1,967 43,700
2023/06/15 1,973 1,984 1,968 1,968 22,200
2023/06/14 1,970 1,977 1,963 1,965 26,500
2023/06/13 1,950 1,978 1,950 1,962 31,300
2023/06/12 1,950 1,953 1,941 1,945 14,800
2023/06/09 1,941 1,949 1,936 1,941 27,100
2023/06/08 1,932 1,942 1,932 1,932 14,100
2023/06/07 1,933 1,947 1,932 1,932 19,500
2023/06/06 1,940 1,943 1,934 1,934 10,500
2023/06/05 1,945 1,948 1,935 1,940 18,500
2023/06/02 1,907 1,933 1,907 1,929 18,400
2023/06/01 1,914 1,933 1,907 1,907 21,600
2023/05/31 1,915 1,922 1,910 1,912 25,800
2023/05/30 1,925 1,927 1,910 1,921 23,200
2023/05/29 1,950 1,950 1,925 1,925 17,200
2023/05/26 1,940 1,944 1,931 1,935 16,200
2023/05/25 1,940 1,950 1,939 1,941 12,700
2023/05/24 1,945 1,954 1,942 1,942 12,600
2023/05/23 1,959 1,964 1,937 1,945 23,200
2023/05/22 1,960 1,969 1,956 1,959 12,200
2023/05/19 1,969 1,969 1,955 1,956 13,500
2023/05/18 1,965 1,967 1,955 1,962 14,300
2023/05/17 1,974 1,974 1,956 1,960 17,400
2023/05/16 1,973 1,984 1,971 1,984 20,200
2023/05/15 1,970 1,974 1,955 1,969 18,700
2023/05/12 1,945 1,974 1,942 1,953 18,000
2023/05/11 1,963 1,965 1,946 1,947 19,600
2023/05/10 1,981 1,981 1,962 1,963 14,200
2023/05/09 1,966 1,991 1,966 1,985 18,400
2023/05/08 1,977 1,985 1,961 1,964 16,200
2023/05/02 2,002 2,002 1,977 1,977 17,800
2023/05/01 1,998 2,003 1,994 2,003 23,600
2023/04/28 1,991 1,998 1,990 1,997 20,100
2023/04/27 1,979 1,990 1,978 1,981 23,100
2023/04/26 1,989 1,995 1,981 1,989 19,800
2023/04/25 1,985 1,993 1,984 1,986 22,200
2023/04/24 1,984 1,987 1,979 1,981 14,800
2023/04/21 1,979 1,985 1,971 1,980 13,600
2023/04/20 1,979 1,986 1,976 1,979 18,100
2023/04/19 1,973 1,979 1,970 1,979 17,700
2023/04/18 1,970 1,977 1,968 1,977 23,900
2023/04/17 1,967 1,969 1,963 1,967 17,300
2023/04/14 1,951 1,967 1,950 1,966 26,300
2023/04/13 1,953 1,953 1,946 1,952 12,300
2023/04/12 1,942 1,954 1,942 1,953 15,700
2023/04/11 1,931 1,940 1,931 1,940 18,700
2023/04/10 1,930 1,935 1,920 1,927 29,400
2023/04/07 1,933 1,938 1,930 1,930 19,200
2023/04/06 1,940 1,946 1,932 1,932 21,400
2023/04/05 1,955 1,955 1,940 1,940 22,000
2023/04/04 1,948 1,963 1,942 1,959 50,700
2023/04/03 1,939 1,947 1,930 1,938 28,800
2023/03/31 1,943 1,949 1,933 1,936 33,800
2023/03/30 1,964 1,965 1,930 1,944 99,100
2023/03/29 1,958 1,991 1,958 1,991 162,400
2023/03/28 1,968 1,969 1,955 1,958 61,300
2023/03/27 1,973 1,973 1,961 1,968 46,400
2023/03/24 1,967 1,967 1,956 1,962 50,400
2023/03/23 1,980 1,980 1,968 1,968 70,100
2023/03/22 1,990 1,993 1,985 1,985 35,000
2023/03/20 1,988 1,990 1,981 1,981 42,700
2023/03/17 1,999 2,000 1,984 1,985 48,000
2023/03/16 1,997 1,999 1,978 1,992 49,500
2023/03/15 2,015 2,017 2,005 2,009 26,800
2023/03/14 2,008 2,011 1,997 2,003 66,500
2023/03/13 2,029 2,030 2,012 2,023 103,600
2023/03/10 2,034 2,038 2,030 2,030 150,600
2023/03/09 2,041 2,041 2,033 2,039 48,200
2023/03/08 2,034 2,041 2,031 2,038 27,300
2023/03/07 2,040 2,043 2,036 2,037 22,800
2023/03/06 2,034 2,044 2,034 2,034 21,800
2023/03/03 2,042 2,043 2,034 2,034 98,000
2023/03/02 2,034 2,040 2,031 2,034 40,100
2023/03/01 2,041 2,045 2,030 2,038 13,400
2023/02/28 2,037 2,048 2,037 2,038 12,300
2023/02/27 2,039 2,047 2,035 2,037 16,200
2023/02/24 2,026 2,039 2,026 2,039 34,500
2023/02/22 2,029 2,031 2,025 2,026 17,100
2023/02/21 2,043 2,051 2,032 2,032 17,700
2023/02/20 2,047 2,050 2,045 2,045 11,900
2023/02/17 2,051 2,057 2,047 2,047 18,900
2023/02/16 2,060 2,070 2,058 2,064 8,000
2023/02/15 2,077 2,078 2,060 2,060 9,900
2023/02/14 2,070 2,080 2,066 2,077 7,300
2023/02/13 2,075 2,079 2,066 2,066 10,200
2023/02/10 2,061 2,086 2,060 2,075 15,700
2023/02/09 2,053 2,075 2,052 2,052 10,100
2023/02/08 2,052 2,068 2,052 2,052 7,700
2023/02/07 2,050 2,066 2,050 2,052 7,800
2023/02/06 2,049 2,064 2,041 2,062 12,800
2023/02/03 2,040 2,042 2,032 2,033 8,800
2023/02/02 2,062 2,062 2,040 2,040 9,600
2023/02/01 2,071 2,076 2,053 2,062 7,200
2023/01/31 2,055 2,076 2,055 2,074 7,900
2023/01/30 2,064 2,089 2,051 2,051 17,400
2023/01/27 2,066 2,070 2,058 2,064 7,500
2023/01/26 2,096 2,096 2,067 2,068 6,700
2023/01/25 2,085 2,093 2,068 2,091 9,500
2023/01/24 2,060 2,088 2,060 2,085 10,900
2023/01/23 2,052 2,070 2,051 2,069 8,200
2023/01/20 2,039 2,062 2,038 2,051 8,100
2023/01/19 2,040 2,049 2,039 2,039 6,900
2023/01/18 2,049 2,056 2,041 2,052 6,900
2023/01/17 2,035 2,048 2,035 2,045 4,700
2023/01/16 2,026 2,035 2,025 2,030 6,100
2023/01/13 2,035 2,047 2,023 2,026 10,800
2023/01/12 2,049 2,050 2,038 2,038 3,800
2023/01/11 2,025 2,044 2,025 2,044 2,900
2023/01/10 2,036 2,046 2,015 2,015 7,900
2023/01/06 2,017 2,036 2,012 2,035 8,800
2023/01/05 2,030 2,034 2,017 2,017 11,900
2023/01/04 2,065 2,065 2,030 2,030 10,500

このページの先頭へ