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
2025/06/13 2,022 2,022 2,010 2,015 12,200
2025/06/12 2,033 2,033 2,018 2,021 8,800
2025/06/11 2,027 2,034 2,020 2,033 8,600
2025/06/10 2,030 2,041 2,028 2,031 12,000
2025/06/09 2,023 2,034 2,021 2,030 7,400
2025/06/06 2,025 2,034 2,018 2,034 11,700
2025/06/05 2,010 2,025 2,010 2,015 10,100
2025/06/04 2,005 2,019 2,003 2,018 11,300
2025/06/03 2,013 2,016 2,006 2,006 8,000
2025/06/02 2,019 2,019 2,008 2,012 9,100
2025/05/30 2,014 2,028 2,010 2,019 13,000
2025/05/29 2,023 2,023 2,011 2,019 11,400
2025/05/28 2,025 2,030 2,010 2,011 10,800
2025/05/27 2,013 2,024 2,008 2,016 7,100
2025/05/26 2,013 2,021 2,008 2,015 9,900
2025/05/23 2,001 2,015 2,001 2,013 6,100
2025/05/22 2,006 2,019 1,999 2,001 15,200
2025/05/21 2,020 2,026 2,004 2,013 12,000
2025/05/20 2,024 2,036 2,018 2,020 11,900
2025/05/19 2,031 2,044 2,023 2,037 11,100
2025/05/16 2,014 2,042 2,012 2,031 13,500
2025/05/15 2,016 2,022 2,003 2,014 11,900
2025/05/14 2,030 2,036 1,991 2,016 28,300
2025/05/13 2,043 2,043 2,030 2,030 12,800
2025/05/12 2,063 2,064 2,028 2,046 20,400
2025/05/09 2,085 2,090 2,043 2,063 20,600
2025/05/08 2,050 2,069 2,040 2,069 7,200
2025/05/07 2,060 2,063 2,041 2,063 12,300
2025/05/02 2,054 2,090 2,031 2,059 44,000
2025/05/01 2,053 2,059 2,047 2,054 9,600
2025/04/30 2,053 2,067 2,045 2,061 12,800
2025/04/28 2,053 2,064 2,041 2,063 25,400
2025/04/25 2,057 2,066 2,045 2,054 14,300
2025/04/24 2,100 2,100 2,048 2,057 13,300
2025/04/23 2,100 2,101 2,088 2,097 17,800
2025/04/22 2,073 2,098 2,067 2,098 21,300
2025/04/21 2,060 2,070 2,055 2,068 10,700
2025/04/18 2,049 2,060 2,034 2,060 13,000
2025/04/17 2,031 2,045 2,021 2,029 9,100
2025/04/16 2,040 2,046 2,027 2,033 10,300
2025/04/15 2,043 2,050 2,027 2,027 13,300
2025/04/14 2,055 2,059 2,034 2,042 12,500
2025/04/11 2,040 2,053 2,005 2,050 18,200
2025/04/10 2,046 2,054 2,030 2,053 21,100
2025/04/09 1,992 2,032 1,961 2,000 30,800
2025/04/08 1,938 2,034 1,932 2,023 36,500
2025/04/07 1,886 1,938 1,857 1,898 55,800
2025/04/04 2,016 2,016 1,948 1,964 79,800
2025/04/03 2,035 2,040 2,013 2,029 36,500
2025/04/02 2,075 2,075 2,045 2,045 28,000
2025/04/01 2,069 2,071 2,057 2,057 30,600
2025/03/31 2,094 2,095 2,058 2,058 43,300
2025/03/28 2,120 2,120 2,067 2,092 129,100
2025/03/27 2,160 2,167 2,157 2,166 201,000
2025/03/26 2,162 2,165 2,154 2,163 55,400
2025/03/25 2,140 2,163 2,140 2,155 36,100
2025/03/24 2,171 2,173 2,135 2,140 74,200
2025/03/21 2,153 2,162 2,150 2,150 68,600
2025/03/19 2,161 2,174 2,161 2,162 83,200
2025/03/18 2,170 2,178 2,168 2,170 53,500
2025/03/17 2,179 2,190 2,178 2,180 57,800
2025/03/14 2,171 2,183 2,166 2,182 30,000
2025/03/13 2,183 2,187 2,174 2,183 40,100
2025/03/12 2,166 2,191 2,166 2,184 38,200
2025/03/11 2,160 2,172 2,153 2,166 62,300
2025/03/10 2,190 2,202 2,172 2,180 85,800
2025/03/07 2,212 2,219 2,194 2,204 64,400
2025/03/06 2,201 2,216 2,201 2,214 57,800
2025/03/05 2,189 2,213 2,189 2,194 40,800
2025/03/04 2,199 2,205 2,179 2,187 45,300
2025/03/03 2,200 2,212 2,195 2,205 52,200
2025/02/28 2,182 2,194 2,173 2,187 48,700
2025/02/27 2,154 2,187 2,152 2,182 40,100
2025/02/26 2,165 2,165 2,145 2,152 27,200
2025/02/25 2,159 2,175 2,153 2,167 16,400
2025/02/21 2,156 2,175 2,155 2,175 6,500
2025/02/20 2,180 2,182 2,160 2,160 12,800
2025/02/19 2,186 2,199 2,179 2,181 6,600
2025/02/18 2,189 2,194 2,180 2,191 6,800
2025/02/17 2,185 2,193 2,175 2,184 15,600
2025/02/14 2,207 2,207 2,185 2,185 10,500
2025/02/13 2,196 2,214 2,190 2,207 10,000
2025/02/12 2,198 2,202 2,192 2,192 7,200
2025/02/10 2,192 2,198 2,186 2,198 8,800
2025/02/07 2,163 2,215 2,163 2,192 12,800
2025/02/06 2,132 2,168 2,132 2,161 7,100
2025/02/05 2,160 2,204 2,126 2,126 23,000
2025/02/04 2,152 2,163 2,138 2,138 8,900
2025/02/03 2,178 2,178 2,147 2,147 16,800
2025/01/31 2,199 2,199 2,175 2,180 7,600
2025/01/30 2,170 2,201 2,159 2,201 12,600
2025/01/29 2,178 2,179 2,169 2,173 7,900
2025/01/28 2,149 2,189 2,146 2,177 9,800
2025/01/27 2,130 2,149 2,125 2,137 5,300
2025/01/24 2,107 2,129 2,107 2,124 6,600
2025/01/23 2,120 2,120 2,106 2,106 11,700
2025/01/22 2,129 2,131 2,120 2,120 5,400
2025/01/21 2,118 2,126 2,118 2,124 4,500
2025/01/20 2,120 2,131 2,116 2,116 6,700
2025/01/17 2,131 2,137 2,116 2,116 13,200
2025/01/16 2,150 2,173 2,132 2,132 15,400
2025/01/15 2,137 2,160 2,137 2,150 10,400
2025/01/14 2,148 2,148 2,135 2,135 10,000
2025/01/10 2,162 2,162 2,141 2,152 9,200
2025/01/09 2,158 2,165 2,152 2,152 13,600
2025/01/08 2,190 2,196 2,180 2,181 8,500
2025/01/07 2,216 2,216 2,190 2,197 11,800
2025/01/06 2,232 2,232 2,205 2,205 15,100

このページの先頭へ