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

Ｎｏ．１(3562)の株価時系列情報

Ｎｏ．１(3562)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
2024/04/16 940 950 928 930 11,300
2024/04/15 944 965 933 942 22,500
2024/04/12 959 963 945 958 17,500
2024/04/11 947 954 941 946 6,900
2024/04/10 957 957 947 947 4,500
2024/04/09 948 960 944 949 8,000
2024/04/08 944 955 941 943 9,000
2024/04/05 930 946 930 944 9,100
2024/04/04 939 943 937 938 2,100
2024/04/03 946 946 933 937 3,600
2024/04/02 956 962 940 946 9,200
2024/04/01 963 970 953 953 4,800
2024/03/29 951 969 950 963 9,600
2024/03/28 948 955 944 951 6,700
2024/03/27 974 974 950 956 16,000
2024/03/26 951 953 944 952 8,600
2024/03/25 940 950 938 944 6,700
2024/03/22 948 948 934 942 11,700
2024/03/21 938 948 936 946 11,000
2024/03/19 934 941 926 938 9,900
2024/03/18 914 936 914 930 7,600
2024/03/15 909 918 907 914 3,600
2024/03/14 907 922 907 921 4,400
2024/03/13 922 929 904 907 7,300
2024/03/12 912 933 904 917 8,400
2024/03/11 923 935 911 914 8,700
2024/03/08 933 946 933 936 3,400
2024/03/07 951 953 926 932 13,700
2024/03/06 923 957 923 951 10,800
2024/03/05 933 939 922 926 12,100
2024/03/04 940 957 937 937 11,300
2024/03/01 960 962 935 939 29,700
2024/02/29 980 980 956 959 7,500
2024/02/28 958 980 958 980 16,400
2024/02/27 1,006 1,006 985 985 29,200
2024/02/26 1,005 1,005 992 1,001 19,600
2024/02/22 1,009 1,009 986 992 11,200
2024/02/21 1,002 1,005 990 1,000 6,700
2024/02/20 994 1,006 981 1,004 30,900
2024/02/19 982 996 974 983 36,800
2024/02/16 985 985 963 973 15,300
2024/02/15 988 988 964 985 14,500
2024/02/14 988 988 975 988 12,300
2024/02/13 982 988 968 982 18,500
2024/02/09 973 987 973 975 11,800
2024/02/08 962 980 961 974 25,100
2024/02/07 972 972 960 961 12,700
2024/02/06 961 971 957 969 13,400
2024/02/05 951 962 951 959 19,300
2024/02/02 967 968 950 950 13,200
2024/02/01 948 966 940 960 19,300
2024/01/31 952 952 936 949 15,300
2024/01/30 954 957 945 950 13,600
2024/01/29 936 949 930 947 25,500
2024/01/26 938 938 918 919 28,100
2024/01/25 934 935 920 928 17,700
2024/01/24 924 937 924 934 21,100
2024/01/23 926 937 916 920 27,800
2024/01/22 900 933 897 926 75,200
2024/01/19 893 898 887 891 33,700
2024/01/18 884 889 881 889 31,700
2024/01/17 892 893 883 884 27,100
2024/01/16 905 915 886 887 73,600
2024/01/15 929 929 877 899 182,300
2024/01/12 960 971 941 953 40,200
2024/01/11 960 964 955 956 21,800
2024/01/10 961 973 956 958 17,200
2024/01/09 953 958 951 958 15,000
2024/01/05 947 953 941 948 18,200
2024/01/04 945 948 930 944 14,400
2023/12/29 953 953 945 947 10,800
2023/12/28 942 957 940 953 14,300
2023/12/27 945 946 930 939 23,500
2023/12/26 937 945 937 939 8,800
2023/12/25 940 945 929 939 17,200
2023/12/22 951 953 934 945 42,100
2023/12/21 949 960 943 957 24,400
2023/12/20 949 964 949 960 26,600
2023/12/19 964 967 951 957 12,800
2023/12/18 961 965 942 961 20,600
2023/12/15 961 976 961 964 27,600
2023/12/14 960 960 951 957 14,000
2023/12/13 957 962 955 960 6,700
2023/12/12 964 964 955 958 7,300
2023/12/11 961 964 953 956 17,400
2023/12/08 957 968 957 960 16,300
2023/12/07 961 968 956 968 17,500
2023/12/06 960 975 958 970 23,700
2023/12/05 975 987 945 961 40,400
2023/12/04 990 995 974 977 13,600
2023/12/01 980 997 961 997 39,800
2023/11/30 962 980 954 980 27,400
2023/11/29 955 968 946 953 11,400
2023/11/28 956 962 946 958 15,900
2023/11/27 1,000 1,000 941 941 33,300
2023/11/24 941 955 929 955 19,000
2023/11/22 917 950 917 941 17,200
2023/11/21 904 917 903 917 9,600
2023/11/20 905 920 901 907 13,200
2023/11/17 900 913 899 905 13,400
2023/11/16 908 911 901 901 14,100
2023/11/15 909 917 908 915 15,700
2023/11/14 912 916 910 912 5,900
2023/11/13 920 923 912 912 5,800
2023/11/10 900 921 900 918 11,300
2023/11/09 903 914 903 911 2,900
2023/11/08 899 911 899 906 9,600
2023/11/07 897 899 891 891 5,500
2023/11/06 898 907 895 895 9,400
2023/11/02 905 905 894 895 5,600
2023/11/01 906 906 896 906 6,400
2023/10/31 902 909 883 909 11,600
2023/10/30 890 905 888 902 13,200
2023/10/27 913 913 898 898 15,500
2023/10/26 881 898 881 898 17,100
2023/10/25 900 911 893 897 15,400
2023/10/24 893 903 868 900 25,200
2023/10/23 905 905 878 882 12,200
2023/10/20 890 911 881 911 14,600
2023/10/19 900 906 891 898 16,600
2023/10/18 900 907 887 904 23,200
2023/10/17 891 920 891 900 20,400
2023/10/16 888 895 867 891 135,900
2023/10/13 1,020 1,024 986 1,008 60,300
2023/10/12 1,015 1,021 1,009 1,010 10,700
2023/10/11 1,027 1,027 1,002 1,009 10,000
2023/10/10 1,001 1,025 1,001 1,025 12,100
2023/10/06 1,008 1,016 1,000 1,000 6,200
2023/10/05 996 1,007 983 1,007 10,600
2023/10/04 970 992 966 982 72,600
2023/10/03 1,004 1,017 997 998 31,800
2023/10/02 1,025 1,034 1,011 1,015 16,100
2023/09/29 1,049 1,049 1,028 1,028 7,500
2023/09/28 1,034 1,042 1,033 1,033 7,800
2023/09/27 1,020 1,035 1,018 1,034 10,900
2023/09/26 1,038 1,038 1,021 1,029 15,100
2023/09/25 1,025 1,035 1,024 1,033 18,300
2023/09/22 1,022 1,036 1,016 1,026 18,900
2023/09/21 1,030 1,038 1,015 1,024 28,000
2023/09/20 1,052 1,055 1,042 1,043 47,800
2023/09/19 1,054 1,055 1,042 1,050 16,900
2023/09/15 1,059 1,060 1,041 1,050 22,600
2023/09/14 1,086 1,086 1,045 1,051 42,600
2023/09/13 1,085 1,088 1,069 1,076 47,100
2023/09/12 1,072 1,089 1,067 1,085 20,100
2023/09/11 1,114 1,114 1,072 1,072 31,400
2023/09/08 1,108 1,110 1,097 1,106 26,200
2023/09/07 1,118 1,124 1,112 1,115 16,400
2023/09/06 1,135 1,135 1,116 1,118 16,600
2023/09/05 1,130 1,138 1,124 1,136 19,100
2023/09/04 1,128 1,136 1,123 1,123 26,800
2023/09/01 1,140 1,154 1,138 1,143 13,000
2023/08/31 1,134 1,147 1,134 1,147 12,600
2023/08/30 1,130 1,144 1,125 1,134 23,900
2023/08/29 1,139 1,155 1,137 1,152 25,700
2023/08/28 1,145 1,148 1,128 1,139 18,800
2023/08/25 1,152 1,155 1,140 1,144 11,800
2023/08/24 1,165 1,166 1,151 1,154 21,700
2023/08/23 1,161 1,170 1,150 1,153 28,200
2023/08/22 1,140 1,157 1,139 1,155 23,400
2023/08/21 1,129 1,161 1,129 1,135 33,700
2023/08/18 1,117 1,146 1,117 1,140 28,600
2023/08/17 1,120 1,137 1,113 1,135 29,700
2023/08/16 1,120 1,127 1,110 1,120 27,800
2023/08/15 1,119 1,129 1,115 1,125 30,500
2023/08/14 1,120 1,138 1,118 1,120 31,300
2023/08/10 1,140 1,140 1,119 1,120 27,200
2023/08/09 1,158 1,163 1,144 1,154 70,100
2023/08/08 1,180 1,186 1,166 1,166 48,900
2023/08/07 1,153 1,180 1,144 1,176 38,400
2023/08/04 1,130 1,155 1,130 1,152 45,200
2023/08/03 1,119 1,141 1,108 1,130 37,900
2023/08/02 1,122 1,132 1,120 1,120 20,400
2023/08/01 1,120 1,128 1,118 1,121 37,900
2023/07/31 1,127 1,132 1,111 1,116 72,500
2023/07/28 1,110 1,133 1,106 1,124 49,100
2023/07/27 1,116 1,121 1,108 1,111 90,500
2023/07/26 1,123 1,127 1,117 1,118 50,000
2023/07/25 1,120 1,128 1,120 1,127 26,500
2023/07/24 1,123 1,133 1,110 1,113 62,000
2023/07/21 1,137 1,145 1,115 1,124 106,300
2023/07/20 1,110 1,157 1,110 1,147 82,100
2023/07/19 1,154 1,158 1,100 1,103 195,100
2023/07/18 1,123 1,167 1,123 1,147 186,000
2023/07/14 1,279 1,279 1,239 1,243 72,700
2023/07/13 1,262 1,276 1,257 1,273 28,700
2023/07/12 1,270 1,270 1,251 1,257 30,000
2023/07/11 1,276 1,298 1,269 1,270 20,300
2023/07/10 1,265 1,279 1,254 1,271 15,100
2023/07/07 1,250 1,276 1,241 1,263 16,400
2023/07/06 1,289 1,289 1,258 1,261 24,300
2023/07/05 1,309 1,309 1,276 1,290 24,400
2023/07/04 1,329 1,333 1,307 1,309 22,100
2023/07/03 1,300 1,337 1,293 1,333 89,600
2023/06/30 1,294 1,298 1,276 1,291 19,700
2023/06/29 1,295 1,313 1,285 1,299 53,600
2023/06/28 1,263 1,293 1,263 1,291 46,700
2023/06/27 1,279 1,279 1,247 1,260 46,900
2023/06/26 1,253 1,275 1,230 1,274 33,700
2023/06/23 1,277 1,277 1,254 1,260 66,700

このページの先頭へ