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
2026/03/19 1,968 1,968 1,942 1,942 34,300
2026/03/18 1,952 1,965 1,952 1,965 20,100
2026/03/17 1,949 1,957 1,949 1,951 23,400
2026/03/16 1,935 1,944 1,935 1,942 19,800
2026/03/13 1,930 1,949 1,930 1,935 30,200
2026/03/12 1,953 1,953 1,935 1,937 26,900
2026/03/11 1,965 1,968 1,955 1,955 18,200
2026/03/10 1,963 1,965 1,950 1,957 21,800
2026/03/09 1,935 1,960 1,930 1,946 42,000
2026/03/06 1,950 1,952 1,937 1,943 21,000
2026/03/05 1,950 1,965 1,949 1,950 32,600
2026/03/04 1,935 1,944 1,921 1,933 33,600
2026/03/03 1,952 1,969 1,941 1,944 41,700
2026/03/02 1,960 1,969 1,952 1,956 49,600
2026/02/27 1,960 1,972 1,956 1,972 43,500
2026/02/26 1,955 1,960 1,951 1,953 47,000
2026/02/25 1,950 1,955 1,946 1,955 29,100
2026/02/24 1,943 1,950 1,929 1,944 37,300
2026/02/20 1,930 1,935 1,921 1,934 23,600
2026/02/19 1,934 1,944 1,922 1,930 29,100
2026/02/18 1,933 1,940 1,930 1,930 16,500
2026/02/17 1,944 1,944 1,931 1,932 17,700
2026/02/16 1,937 1,948 1,933 1,945 31,900
2026/02/13 1,936 1,939 1,922 1,933 26,600
2026/02/12 1,933 1,937 1,930 1,935 28,700
2026/02/10 1,920 1,937 1,915 1,924 30,200
2026/02/09 1,929 1,935 1,915 1,918 36,800
2026/02/06 1,905 1,924 1,905 1,922 21,800
2026/02/05 1,905 1,923 1,900 1,904 70,800
2026/02/04 1,880 1,932 1,880 1,896 100,500
2026/02/03 1,887 1,893 1,882 1,882 26,600
2026/02/02 1,893 1,899 1,885 1,887 44,100
2026/01/30 1,895 1,898 1,881 1,885 42,700
2026/01/29 1,873 1,887 1,859 1,885 62,300
2026/01/28 1,872 1,872 1,861 1,865 39,800
2026/01/27 1,885 1,885 1,872 1,873 62,000
2026/01/26 1,901 1,901 1,890 1,890 68,500
2026/01/23 1,905 1,906 1,900 1,902 25,300
2026/01/22 1,901 1,908 1,900 1,905 15,800
2026/01/21 1,911 1,911 1,900 1,901 40,100
2026/01/20 1,919 1,921 1,908 1,911 42,100
2026/01/19 1,925 1,928 1,915 1,919 21,900
2026/01/16 1,925 1,926 1,916 1,922 27,200
2026/01/15 1,920 1,932 1,920 1,925 19,800
2026/01/14 1,923 1,923 1,917 1,918 20,600
2026/01/13 1,926 1,928 1,911 1,920 39,600
2026/01/09 1,915 1,926 1,915 1,926 19,200
2026/01/08 1,918 1,919 1,912 1,912 19,000
2026/01/07 1,920 1,926 1,915 1,918 19,000
2026/01/06 1,915 1,926 1,915 1,926 17,300
2026/01/05 1,908 1,915 1,905 1,915 18,300

このページの先頭へ