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
2017/12/29 2,337 2,370 2,337 2,360 5,800
2017/12/28 2,385 2,433 2,342 2,342 7,200
2017/12/27 2,342 2,370 2,302 2,370 8,900
2017/12/26 2,352 2,352 2,299 2,302 23,700
2017/12/25 2,384 2,400 2,344 2,352 12,300
2017/12/22 2,365 2,370 2,331 2,357 12,800
2017/12/21 2,397 2,397 2,357 2,376 7,300
2017/12/20 2,400 2,415 2,381 2,397 5,100
2017/12/19 2,431 2,447 2,401 2,408 10,500
2017/12/18 2,403 2,455 2,403 2,446 7,200
2017/12/15 2,418 2,418 2,353 2,388 9,500
2017/12/14 2,461 2,496 2,367 2,382 27,900
2017/12/13 2,514 2,514 2,450 2,460 4,400
2017/12/12 2,540 2,540 2,478 2,478 6,500
2017/12/11 2,516 2,566 2,500 2,538 4,200
2017/12/08 2,548 2,648 2,503 2,516 12,700
2017/12/07 2,434 2,499 2,401 2,498 9,700
2017/12/06 2,510 2,526 2,350 2,442 46,900
2017/12/05 2,550 2,650 2,510 2,510 17,000
2017/12/04 2,686 2,686 2,560 2,560 25,200
2017/12/01 2,698 2,740 2,602 2,636 38,100
2017/11/30 2,677 2,800 2,590 2,742 146,200
2017/11/29 2,264 2,543 2,264 2,543 92,900
2017/11/28 2,278 2,290 2,256 2,286 9,600
2017/11/27 2,278 2,290 2,266 2,278 10,000
2017/11/24 2,242 2,330 2,242 2,303 10,100
2017/11/22 2,300 2,339 2,255 2,301 10,500
2017/11/21 2,272 2,305 2,272 2,300 9,100
2017/11/20 2,250 2,290 2,232 2,271 6,000
2017/11/17 2,210 2,245 2,210 2,245 6,100
2017/11/16 2,160 2,194 2,160 2,191 7,900
2017/11/15 2,274 2,310 2,190 2,194 20,500
2017/11/14 2,175 2,250 2,171 2,224 13,100
2017/11/13 2,180 2,185 2,161 2,170 900
2017/11/10 2,130 2,185 2,130 2,179 10,600
2017/11/09 2,210 2,268 2,161 2,174 16,700
2017/11/08 2,211 2,229 2,200 2,219 3,900
2017/11/07 2,221 2,230 2,211 2,212 3,800
2017/11/06 2,263 2,269 2,226 2,240 3,400
2017/11/02 2,250 2,260 2,210 2,219 6,500
2017/11/01 2,224 2,270 2,216 2,268 10,600
2017/10/31 2,270 2,270 2,225 2,227 4,200
2017/10/30 2,250 2,288 2,240 2,270 4,700
2017/10/27 2,210 2,245 2,210 2,240 3,300
2017/10/26 2,195 2,222 2,195 2,207 2,400
2017/10/25 2,248 2,248 2,140 2,217 11,300
2017/10/24 2,205 2,253 2,205 2,217 7,100
2017/10/23 2,135 2,205 2,135 2,205 7,900
2017/10/20 2,200 2,211 2,185 2,185 3,700
2017/10/19 2,158 2,220 2,158 2,190 8,300
2017/10/18 2,170 2,210 2,170 2,179 7,100
2017/10/17 2,279 2,279 2,185 2,188 14,900
2017/10/16 2,388 2,407 2,285 2,304 17,100
2017/10/13 2,275 2,440 2,261 2,381 58,700
2017/10/12 2,211 2,269 2,150 2,269 20,800
2017/10/11 2,249 2,249 2,212 2,217 8,000
2017/10/10 2,245 2,250 2,166 2,245 18,100
2017/10/06 2,124 2,195 2,123 2,195 7,900
2017/10/05 2,223 2,223 2,101 2,101 30,600
2017/10/04 2,030 2,270 2,023 2,270 39,900
2017/10/03 1,993 2,058 1,981 2,016 14,600
2017/10/02 1,990 1,998 1,972 1,988 9,800
2017/09/29 1,974 1,996 1,930 1,996 22,400
2017/09/28 1,995 2,025 1,932 1,990 17,900
2017/09/27 2,027 2,029 1,997 1,998 5,200
2017/09/26 2,010 2,020 2,009 2,012 8,000
2017/09/25 1,995 2,038 1,995 2,010 4,300
2017/09/22 2,020 2,020 1,990 1,994 7,100
2017/09/21 2,023 2,023 2,005 2,015 6,300
2017/09/20 2,033 2,039 2,013 2,023 4,800
2017/09/19 2,035 2,065 2,030 2,033 10,700
2017/09/15 2,006 2,039 2,006 2,030 1,400
2017/09/14 2,040 2,040 2,000 2,000 3,100
2017/09/13 2,032 2,045 2,020 2,045 2,600
2017/09/12 2,013 2,050 2,013 2,028 4,000
2017/09/11 2,004 2,028 1,989 2,010 2,300
2017/09/08 2,004 2,019 2,000 2,004 5,600
2017/09/07 2,030 2,031 2,010 2,030 4,900
2017/09/06 2,006 2,039 2,003 2,014 8,700
2017/09/05 2,149 2,149 2,022 2,027 10,500
2017/09/04 2,192 2,192 2,131 2,131 4,300
2017/09/01 2,237 2,237 2,182 2,182 2,600
2017/08/31 2,200 2,219 2,183 2,188 5,000
2017/08/30 2,240 2,240 2,171 2,177 5,400
2017/08/29 2,150 2,198 2,140 2,198 6,600
2017/08/28 2,145 2,150 2,132 2,143 5,400
2017/08/25 2,137 2,145 2,120 2,139 3,300
2017/08/24 2,123 2,144 2,120 2,130 3,000
2017/08/23 2,111 2,140 2,111 2,123 4,400
2017/08/22 2,100 2,108 2,092 2,105 3,400
2017/08/21 2,119 2,119 2,100 2,110 2,700
2017/08/18 2,127 2,154 2,110 2,119 5,200
2017/08/17 2,155 2,195 2,145 2,145 4,200
2017/08/16 2,150 2,201 2,150 2,182 3,600
2017/08/15 2,131 2,159 2,115 2,158 6,400
2017/08/14 2,152 2,170 2,124 2,124 14,500
2017/08/10 2,235 2,235 2,201 2,202 6,200
2017/08/09 2,285 2,285 2,220 2,243 7,300
2017/08/08 2,324 2,324 2,231 2,284 6,400
2017/08/07 2,313 2,320 2,310 2,310 3,200
2017/08/04 2,369 2,369 2,310 2,330 3,400
2017/08/03 2,385 2,393 2,340 2,359 2,900
2017/08/02 2,305 2,350 2,303 2,335 6,300
2017/08/01 2,421 2,436 2,310 2,325 21,700
2017/07/31 2,480 2,480 2,427 2,432 6,600
2017/07/28 2,476 2,498 2,422 2,470 9,500
2017/07/27 2,529 2,529 2,480 2,480 3,800
2017/07/26 2,540 2,544 2,476 2,485 7,300
2017/07/25 2,488 2,508 2,480 2,500 4,000
2017/07/24 2,458 2,490 2,450 2,470 4,400
2017/07/21 2,510 2,510 2,450 2,451 15,300
2017/07/20 2,510 2,524 2,480 2,493 9,500
2017/07/19 2,530 2,530 2,505 2,505 8,500
2017/07/18 2,620 2,620 2,480 2,504 16,900
2017/07/14 2,651 2,660 2,600 2,603 33,800
2017/07/13 2,687 2,788 2,665 2,788 11,000
2017/07/12 2,695 2,710 2,685 2,687 8,500
2017/07/11 2,740 2,740 2,694 2,715 4,800
2017/07/10 2,700 2,750 2,700 2,750 4,200
2017/07/07 2,676 2,720 2,665 2,700 7,300
2017/07/06 2,710 2,782 2,700 2,720 7,700
2017/07/05 2,687 2,721 2,665 2,709 8,200
2017/07/04 2,790 2,798 2,716 2,737 16,000
2017/07/03 2,654 2,700 2,625 2,700 11,500
2017/06/30 2,700 2,700 2,648 2,659 11,700
2017/06/29 2,745 2,790 2,690 2,725 8,900
2017/06/28 2,832 2,838 2,737 2,741 9,500
2017/06/27 2,869 2,870 2,802 2,807 5,100
2017/06/26 2,776 2,828 2,774 2,828 5,100
2017/06/23 2,802 2,829 2,766 2,766 14,900
2017/06/22 2,832 2,832 2,801 2,801 9,700
2017/06/21 2,909 2,909 2,824 2,848 14,500
2017/06/20 2,788 2,949 2,786 2,813 21,900
2017/06/19 2,749 2,810 2,749 2,781 12,700
2017/06/16 2,750 2,777 2,650 2,718 12,200
2017/06/15 2,816 2,816 2,730 2,738 15,700
2017/06/14 2,837 2,880 2,822 2,836 12,200
2017/06/13 2,829 2,877 2,825 2,837 6,400
2017/06/12 2,855 2,895 2,810 2,843 9,200
2017/06/09 2,948 2,948 2,800 2,860 28,900
2017/06/08 2,844 2,945 2,844 2,940 27,500
2017/06/07 2,833 2,896 2,820 2,864 12,900
2017/06/06 2,995 3,000 2,906 2,907 16,900
2017/06/05 2,990 3,030 2,980 2,995 13,400
2017/06/02 3,085 3,200 3,010 3,010 43,200
2017/06/01 2,985 3,100 2,970 3,080 38,800
2017/05/31 2,995 2,995 2,897 2,969 22,400
2017/05/30 2,943 3,000 2,931 3,000 21,600
2017/05/29 3,105 3,105 2,985 2,985 35,200
2017/05/26 3,200 3,290 3,055 3,125 73,100
2017/05/25 3,275 3,455 3,240 3,270 135,300
2017/05/24 3,230 3,350 3,105 3,315 96,800
2017/05/23 3,230 3,290 3,180 3,230 72,900
2017/05/22 3,150 3,370 3,080 3,320 249,000
2017/05/19 2,786 3,150 2,777 3,030 150,900
2017/05/18 2,662 2,754 2,630 2,719 36,100
2017/05/17 3,025 3,050 2,794 2,811 93,900
2017/05/16 2,765 2,976 2,751 2,976 130,500
2017/05/15 2,630 2,770 2,583 2,755 52,200
2017/05/12 2,588 2,588 2,522 2,555 9,500
2017/05/11 2,560 2,570 2,538 2,557 13,000
2017/05/10 2,628 2,628 2,580 2,581 14,800
2017/05/09 2,680 2,680 2,625 2,628 16,500
2017/05/08 2,700 2,720 2,673 2,682 12,500
2017/05/02 2,700 2,704 2,641 2,660 20,600
2017/05/01 2,644 2,710 2,644 2,700 29,200
2017/04/28 2,625 2,683 2,600 2,654 40,300
2017/04/27 2,600 2,634 2,550 2,575 17,700
2017/04/26 2,529 2,579 2,517 2,565 27,100
2017/04/25 2,470 2,525 2,431 2,505 18,200
2017/04/24 2,600 2,600 2,461 2,463 30,400
2017/04/21 2,780 2,790 2,656 2,656 38,900
2017/04/20 2,700 2,772 2,628 2,701 63,400
2017/04/19 2,700 2,745 2,621 2,650 40,500
2017/04/18 2,536 2,720 2,519 2,674 91,900
2017/04/17 2,436 2,524 2,434 2,486 24,600
2017/04/14 2,467 2,540 2,413 2,455 36,900
2017/04/13 2,400 2,558 2,390 2,517 73,500
2017/04/12 2,601 2,651 2,445 2,525 69,000
2017/04/11 2,711 2,739 2,650 2,694 38,700
2017/04/10 2,830 2,830 2,702 2,750 40,800
2017/04/07 2,932 2,942 2,650 2,800 93,800
2017/04/06 3,090 3,100 2,855 2,914 101,100
2017/04/05 3,155 3,295 3,070 3,110 155,700
2017/04/04 3,490 3,520 3,020 3,150 189,800
2017/04/03 3,525 3,680 3,425 3,480 232,700
2017/03/31 3,600 3,775 3,485 3,525 462,200
2017/03/30 4,060 4,135 3,640 3,650 1,869,600
2017/03/29 3,430 3,920 3,350 3,920 2,582,100
2017/03/28 3,460 3,780 3,150 3,220 1,933,300

このページの先頭へ