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
2026/05/13 1,600 1,634 1,598 1,613 20,600
2026/05/12 1,613 1,620 1,601 1,603 16,800
2026/05/11 1,613 1,620 1,612 1,613 12,400
2026/05/08 1,606 1,620 1,603 1,611 13,700
2026/05/07 1,612 1,620 1,602 1,602 22,600
2026/05/01 1,615 1,620 1,608 1,613 14,500
2026/04/30 1,631 1,631 1,615 1,617 24,000
2026/04/28 1,635 1,660 1,635 1,643 17,700
2026/04/27 1,657 1,657 1,634 1,635 19,900
2026/04/24 1,653 1,658 1,630 1,645 26,500
2026/04/23 1,659 1,660 1,641 1,644 15,900
2026/04/22 1,649 1,668 1,649 1,659 17,400
2026/04/21 1,670 1,672 1,650 1,651 48,000
2026/04/20 1,690 1,694 1,664 1,664 20,700
2026/04/17 1,707 1,717 1,680 1,696 29,000
2026/04/16 1,695 1,714 1,690 1,707 38,200
2026/04/15 1,700 1,709 1,667 1,680 49,200
2026/04/14 1,652 1,709 1,652 1,693 165,300
2026/04/13 1,625 1,639 1,597 1,607 78,500
2026/04/10 1,620 1,636 1,620 1,621 22,000
2026/04/09 1,624 1,634 1,616 1,621 12,800
2026/04/08 1,615 1,633 1,615 1,623 29,000
2026/04/07 1,586 1,621 1,586 1,605 27,300
2026/04/06 1,575 1,594 1,575 1,590 11,600
2026/04/03 1,601 1,605 1,584 1,585 10,300
2026/03/27 1,585 1,601 1,579 1,590 26,500
2026/03/26 1,595 1,600 1,578 1,587 22,000
2026/03/25 1,588 1,608 1,588 1,592 17,800
2026/03/24 1,560 1,586 1,559 1,586 29,400
2026/03/23 1,540 1,551 1,522 1,544 63,900
2026/03/19 1,588 1,594 1,566 1,566 28,000
2026/03/18 1,584 1,605 1,584 1,603 20,500
2026/03/17 1,587 1,597 1,578 1,578 14,200
2026/03/16 1,585 1,595 1,579 1,587 14,600
2026/03/13 1,562 1,606 1,559 1,598 34,700
2026/03/12 1,582 1,582 1,561 1,574 47,400
2026/03/11 1,589 1,613 1,588 1,600 42,900
2026/03/10 1,593 1,593 1,562 1,592 53,500
2026/03/09 1,551 1,575 1,530 1,560 109,700
2026/03/06 1,615 1,631 1,590 1,603 69,400
2026/03/05 1,591 1,637 1,591 1,628 99,100
2026/03/04 1,602 1,604 1,564 1,576 158,100
2026/03/03 1,681 1,683 1,641 1,642 100,400
2026/03/02 1,722 1,728 1,682 1,683 138,500
2026/02/27 1,760 1,763 1,745 1,751 93,000
2026/02/26 1,756 1,780 1,756 1,762 118,600
2026/02/25 1,833 1,838 1,831 1,831 59,200
2026/02/24 1,833 1,845 1,833 1,833 74,100
2026/02/20 1,848 1,855 1,841 1,843 23,400
2026/02/19 1,836 1,846 1,836 1,846 22,000
2026/02/18 1,849 1,853 1,836 1,838 32,500
2026/02/17 1,853 1,862 1,835 1,846 64,300
2026/02/16 1,863 1,869 1,851 1,852 50,100
2026/02/13 1,875 1,883 1,861 1,863 37,100
2026/02/12 1,879 1,890 1,868 1,875 50,000
2026/02/10 1,876 1,878 1,860 1,878 57,800
2026/02/09 1,867 1,879 1,857 1,857 52,000
2026/02/06 1,860 1,871 1,851 1,853 49,500
2026/02/05 1,832 1,863 1,832 1,856 46,800
2026/02/04 1,830 1,857 1,830 1,838 32,500
2026/02/03 1,835 1,844 1,823 1,830 52,300
2026/02/02 1,846 1,869 1,831 1,832 56,800
2026/01/30 1,831 1,845 1,825 1,845 47,700
2026/01/29 1,816 1,853 1,814 1,835 45,900
2026/01/28 1,851 1,852 1,820 1,834 99,100
2026/01/27 1,864 1,878 1,859 1,859 62,500
2026/01/26 1,890 1,890 1,865 1,872 68,700
2026/01/23 1,895 1,909 1,888 1,900 80,200
2026/01/22 1,910 1,919 1,891 1,899 109,600
2026/01/21 1,918 1,922 1,896 1,910 112,700
2026/01/20 1,961 1,970 1,923 1,934 129,000
2026/01/19 1,972 1,980 1,922 1,980 197,700
2026/01/16 1,930 1,985 1,915 1,971 266,300
2026/01/15 1,791 1,929 1,785 1,928 1,056,100
2026/01/14 2,001 2,001 2,001 2,001 61,800
2026/01/13 2,536 2,544 2,501 2,501 38,600
2026/01/09 2,491 2,532 2,491 2,522 28,100
2026/01/08 2,499 2,510 2,483 2,491 26,300
2026/01/07 2,499 2,510 2,489 2,493 22,200
2026/01/06 2,537 2,548 2,495 2,498 39,800
2026/01/05 2,500 2,535 2,500 2,516 37,300
2025/12/30 2,461 2,480 2,439 2,480 30,200
2025/12/29 2,400 2,464 2,396 2,440 49,200
2025/12/26 2,383 2,392 2,377 2,387 21,900
2025/12/25 2,365 2,384 2,365 2,377 13,900
2025/12/24 2,361 2,377 2,361 2,364 12,100
2025/12/23 2,350 2,377 2,343 2,362 20,600
2025/12/22 2,336 2,346 2,335 2,345 13,200
2025/12/19 2,320 2,340 2,320 2,338 9,000
2025/12/18 2,337 2,337 2,318 2,318 11,100
2025/12/17 2,335 2,336 2,315 2,328 6,000
2025/12/16 2,332 2,349 2,330 2,335 9,200
2025/12/15 2,306 2,344 2,305 2,343 18,900
2025/12/12 2,315 2,320 2,283 2,305 23,000
2025/12/11 2,344 2,344 2,311 2,323 14,700
2025/12/10 2,330 2,337 2,316 2,337 12,700
2025/12/09 2,319 2,328 2,309 2,328 7,300
2025/12/08 2,312 2,328 2,311 2,318 12,200
2025/12/05 2,292 2,311 2,292 2,302 8,400
2025/12/04 2,293 2,318 2,281 2,301 13,000
2025/12/03 2,308 2,308 2,277 2,286 13,300
2025/12/02 2,299 2,304 2,284 2,298 12,000
2025/12/01 2,338 2,338 2,292 2,293 18,800
2025/11/28 2,318 2,338 2,313 2,315 15,900
2025/11/27 2,309 2,327 2,296 2,315 32,100
2025/11/26 2,288 2,303 2,286 2,300 15,100
2025/11/25 2,265 2,305 2,262 2,266 33,400
2025/11/21 2,200 2,259 2,200 2,255 32,900
2025/11/20 2,205 2,224 2,193 2,213 17,900
2025/11/19 2,200 2,208 2,175 2,187 25,700
2025/11/18 2,213 2,213 2,175 2,198 26,300
2025/11/17 2,252 2,259 2,201 2,201 35,700
2025/11/14 2,221 2,232 2,206 2,220 24,000
2025/11/13 2,214 2,219 2,203 2,218 14,300
2025/11/12 2,176 2,210 2,176 2,191 29,400
2025/11/11 2,195 2,199 2,175 2,175 14,300
2025/11/10 2,155 2,194 2,150 2,188 20,500
2025/11/07 2,130 2,150 2,125 2,146 12,300
2025/11/06 2,158 2,170 2,131 2,135 17,800
2025/11/05 2,171 2,171 2,127 2,158 25,000
2025/11/04 2,178 2,194 2,156 2,166 19,900
2025/10/31 2,148 2,175 2,141 2,166 18,500
2025/10/30 2,138 2,155 2,127 2,148 30,500
2025/10/29 2,190 2,190 2,131 2,131 39,600
2025/10/28 2,200 2,255 2,182 2,190 77,100
2025/10/27 2,167 2,175 2,159 2,174 21,500
2025/10/24 2,161 2,162 2,139 2,139 21,000
2025/10/23 2,151 2,174 2,137 2,159 27,400
2025/10/22 2,113 2,159 2,113 2,151 31,500
2025/10/21 2,101 2,125 2,086 2,113 28,000
2025/10/20 2,110 2,120 2,093 2,099 21,000
2025/10/17 2,110 2,120 2,089 2,099 15,500
2025/10/16 2,098 2,117 2,084 2,110 26,800
2025/10/15 2,080 2,101 2,042 2,082 42,900
2025/10/14 2,083 2,083 2,039 2,052 59,800
2025/10/10 2,114 2,114 2,088 2,090 28,000
2025/10/09 2,131 2,131 2,112 2,119 16,000
2025/10/08 2,106 2,130 2,095 2,123 22,200
2025/10/07 2,142 2,142 2,091 2,099 38,100
2025/10/06 2,128 2,146 2,110 2,133 29,700
2025/10/03 2,092 2,119 2,090 2,103 20,200
2025/10/02 2,120 2,120 2,076 2,092 27,200
2025/10/01 2,146 2,146 2,086 2,088 54,700
2025/09/30 2,163 2,163 2,125 2,156 30,500
2025/09/29 2,153 2,164 2,142 2,162 23,100
2025/09/26 2,137 2,147 2,130 2,142 18,100
2025/09/25 2,137 2,137 2,119 2,137 16,500
2025/09/24 2,132 2,148 2,120 2,121 22,200
2025/09/22 2,125 2,152 2,124 2,136 19,500
2025/09/19 2,105 2,135 2,105 2,124 35,900
2025/09/18 2,080 2,102 2,073 2,098 26,700
2025/09/17 2,088 2,088 2,070 2,079 25,600
2025/09/16 2,099 2,099 2,075 2,090 27,900
2025/09/12 2,119 2,119 2,092 2,100 30,500
2025/09/11 2,124 2,137 2,106 2,110 25,100
2025/09/10 2,088 2,119 2,085 2,119 29,900
2025/09/09 2,105 2,112 2,081 2,088 43,800
2025/09/08 2,111 2,119 2,098 2,105 45,000
2025/09/05 2,120 2,124 2,105 2,117 23,700
2025/09/04 2,132 2,137 2,106 2,117 39,400
2025/09/03 2,090 2,125 2,085 2,117 51,400
2025/09/02 2,085 2,093 2,064 2,082 57,100
2025/09/01 2,117 2,117 2,068 2,075 116,300
2025/08/29 2,197 2,197 2,135 2,135 95,900
2025/08/28 2,202 2,230 2,186 2,199 168,600
2025/08/27 2,379 2,390 2,375 2,384 84,300
2025/08/26 2,377 2,379 2,372 2,379 35,400
2025/08/25 2,385 2,385 2,375 2,375 36,600
2025/08/22 2,381 2,388 2,371 2,380 19,200
2025/08/21 2,376 2,387 2,370 2,380 25,300
2025/08/20 2,374 2,376 2,349 2,374 37,000
2025/08/19 2,382 2,385 2,357 2,374 51,600
2025/08/18 2,355 2,385 2,354 2,373 32,400
2025/08/15 2,340 2,350 2,333 2,349 32,300
2025/08/14 2,349 2,349 2,323 2,336 47,700
2025/08/13 2,414 2,414 2,340 2,352 85,100
2025/08/12 2,425 2,445 2,392 2,398 57,400
2025/08/08 2,431 2,452 2,407 2,412 40,900
2025/08/07 2,401 2,461 2,401 2,421 60,800
2025/08/06 2,437 2,438 2,366 2,401 91,800
2025/08/05 2,439 2,457 2,415 2,424 62,400
2025/08/04 2,405 2,429 2,395 2,422 74,300
2025/08/01 2,456 2,466 2,389 2,439 91,300
2025/07/31 2,401 2,433 2,365 2,427 104,200
2025/07/30 2,343 2,410 2,305 2,403 118,300
2025/07/29 2,300 2,358 2,292 2,343 114,000
2025/07/28 2,255 2,289 2,233 2,255 112,000
2025/07/25 2,132 2,160 2,125 2,142 46,800
2025/07/24 2,130 2,140 2,112 2,117 30,200
2025/07/23 2,099 2,116 2,090 2,110 33,900
2025/07/22 2,102 2,117 2,088 2,097 51,100
2025/07/18 2,059 2,090 2,057 2,084 28,000
2025/07/17 2,027 2,060 2,027 2,049 37,300
2025/07/16 2,015 2,026 2,012 2,020 23,000
2025/07/15 2,021 2,021 2,003 2,012 28,500
2025/07/14 2,025 2,033 2,005 2,011 32,400
2025/07/11 2,030 2,030 2,013 2,013 15,700
2025/07/10 2,032 2,032 2,020 2,023 14,700
2025/07/09 2,034 2,034 2,023 2,025 10,800
2025/07/08 2,019 2,033 2,019 2,026 8,100

このページの先頭へ