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
2018/12/28 560 560 540 555 12,400
2018/12/27 582 591 555 564 12,800
2018/12/26 584 584 516 555 22,400
2018/12/25 560 575 539 574 47,000
2018/12/21 614 614 542 600 23,900
2018/12/20 665 683 597 612 31,700
2018/12/19 716 716 665 665 10,200
2018/12/18 687 730 683 703 20,500
2018/12/17 715 715 684 709 16,500
2018/12/14 721 722 710 715 10,800
2018/12/13 710 723 688 722 5,500
2018/12/12 698 716 691 716 5,300
2018/12/11 719 719 684 689 8,900
2018/12/10 710 710 703 704 2,200
2018/12/07 738 738 725 730 2,900
2018/12/06 740 749 722 723 4,800
2018/12/05 706 735 701 733 7,100
2018/12/04 745 747 735 735 2,000
2018/12/03 745 768 742 749 9,500
2018/11/30 740 742 733 738 3,200
2018/11/29 736 741 734 740 4,600
2018/11/28 723 733 716 733 5,600
2018/11/27 739 743 732 738 9,800
2018/11/26 719 719 709 710 4,900
2018/11/22 724 724 712 713 10,800
2018/11/21 703 714 694 712 2,200
2018/11/20 714 714 695 703 12,500
2018/11/19 679 696 669 693 5,400
2018/11/16 703 711 670 689 15,900
2018/11/15 703 712 700 703 4,100
2018/11/14 705 714 703 703 4,900
2018/11/13 715 715 700 715 7,000
2018/11/12 735 735 720 721 3,600
2018/11/09 740 758 730 738 8,600
2018/11/08 732 749 725 746 7,700
2018/11/07 717 726 717 717 5,300
2018/11/06 727 733 715 715 7,700
2018/11/05 719 735 713 733 3,900
2018/11/02 686 713 679 712 10,800
2018/11/01 687 699 680 682 12,700
2018/10/31 703 705 687 702 10,400
2018/10/30 684 725 684 704 29,400
2018/10/29 719 724 680 684 23,200
2018/10/26 741 754 694 694 13,300
2018/10/25 781 781 732 732 25,600
2018/10/24 791 795 783 783 2,100
2018/10/23 817 817 791 791 5,500
2018/10/22 817 817 803 813 3,900
2018/10/19 810 816 800 802 16,700
2018/10/18 799 840 798 816 11,000
2018/10/17 800 804 786 791 26,400
2018/10/16 795 800 777 781 19,200
2018/10/15 805 811 777 788 116,400
2018/10/12 869 925 869 925 10,600
2018/10/11 851 889 851 882 11,600
2018/10/10 899 911 895 910 5,300
2018/10/09 910 915 905 909 5,500
2018/10/05 907 928 907 912 6,800
2018/10/04 915 943 907 913 19,300
2018/10/03 903 917 902 915 7,800
2018/10/02 892 913 879 900 7,700
2018/10/01 871 898 866 895 6,000
2018/09/28 900 900 876 876 11,500
2018/09/27 928 929 900 900 8,700
2018/09/26 892 913 892 913 8,000
2018/09/25 889 900 889 891 7,400
2018/09/21 867 893 867 886 8,300
2018/09/20 859 877 859 877 4,000
2018/09/19 865 870 850 865 5,600
2018/09/18 872 874 851 851 7,900
2018/09/14 884 884 857 857 7,800
2018/09/13 855 865 844 855 10,400
2018/09/12 872 878 816 825 30,000
2018/09/11 908 924 883 887 11,700
2018/09/10 930 934 905 908 11,100
2018/09/07 911 935 896 933 8,900
2018/09/06 901 926 901 926 19,400
2018/09/05 920 925 873 924 18,700
2018/09/04 870 915 870 915 41,400
2018/09/03 838 868 838 868 10,500
2018/08/31 850 850 836 837 4,500
2018/08/30 839 852 837 840 7,000
2018/08/29 829 866 827 836 16,300
2018/08/29 1 -> 2.00 分割
2018/08/28 1,659 1,674 1,653 1,668 5,700
2018/08/27 1,633 1,658 1,613 1,645 9,700
2018/08/24 1,644 1,649 1,640 1,644 2,200
2018/08/23 1,634 1,639 1,613 1,639 2,600
2018/08/22 1,659 1,659 1,631 1,631 4,000
2018/08/21 1,667 1,678 1,622 1,675 6,200
2018/08/20 1,641 1,681 1,627 1,667 1,800
2018/08/17 1,649 1,672 1,641 1,641 2,200
2018/08/16 1,644 1,650 1,628 1,631 2,200
2018/08/15 1,649 1,650 1,630 1,630 600
2018/08/14 1,598 1,641 1,590 1,625 3,900
2018/08/13 1,651 1,668 1,611 1,611 4,800
2018/08/10 1,723 1,723 1,690 1,690 2,900
2018/08/09 1,710 1,730 1,702 1,702 3,400
2018/08/08 1,641 1,684 1,641 1,683 2,400
2018/08/07 1,632 1,685 1,630 1,655 7,900
2018/08/06 1,715 1,738 1,650 1,650 6,400
2018/08/03 1,732 1,743 1,720 1,720 4,800
2018/08/02 1,765 1,765 1,720 1,732 8,300
2018/08/01 1,750 1,765 1,702 1,765 59,000
2018/07/31 1,606 1,606 1,580 1,590 4,500
2018/07/30 1,623 1,623 1,608 1,608 3,700
2018/07/27 1,649 1,649 1,623 1,630 5,300
2018/07/26 1,612 1,630 1,610 1,628 10,200
2018/07/25 1,634 1,672 1,601 1,605 22,200
2018/07/24 1,631 1,671 1,601 1,610 8,400
2018/07/23 1,630 1,649 1,608 1,642 2,500
2018/07/20 1,683 1,689 1,600 1,631 16,300
2018/07/19 1,703 1,705 1,688 1,688 3,100
2018/07/18 1,712 1,729 1,691 1,703 3,900
2018/07/17 1,728 1,730 1,702 1,710 2,900
2018/07/13 1,680 1,700 1,643 1,688 14,100
2018/07/12 1,629 1,700 1,629 1,700 14,900
2018/07/11 1,620 1,620 1,609 1,615 4,400
2018/07/10 1,620 1,632 1,612 1,630 3,900
2018/07/09 1,580 1,616 1,578 1,616 2,900
2018/07/06 1,541 1,587 1,540 1,586 3,500
2018/07/05 1,601 1,615 1,540 1,540 12,600
2018/07/04 1,609 1,620 1,600 1,600 2,400
2018/07/03 1,660 1,670 1,602 1,609 7,800
2018/07/02 1,758 1,758 1,670 1,670 6,900
2018/06/29 1,740 1,766 1,740 1,748 800
2018/06/28 1,774 1,778 1,740 1,740 5,000
2018/06/27 1,806 1,819 1,772 1,814 4,200
2018/06/26 1,787 1,787 1,671 1,775 15,800
2018/06/25 1,900 1,930 1,831 1,831 7,400
2018/06/22 1,904 1,904 1,857 1,888 5,100
2018/06/21 1,987 1,987 1,922 1,923 4,500
2018/06/20 1,894 1,947 1,855 1,947 6,800
2018/06/19 1,980 1,993 1,904 1,904 15,400
2018/06/18 1,899 1,979 1,895 1,979 18,800
2018/06/15 1,877 1,890 1,867 1,890 2,700
2018/06/14 1,890 1,890 1,841 1,846 5,900
2018/06/13 1,880 1,883 1,870 1,878 2,900
2018/06/12 1,860 1,900 1,852 1,871 8,600
2018/06/11 1,803 1,839 1,803 1,829 2,500
2018/06/08 1,767 1,807 1,766 1,803 3,900
2018/06/07 1,774 1,800 1,770 1,780 3,600
2018/06/06 1,774 1,780 1,761 1,780 2,500
2018/06/05 1,818 1,831 1,793 1,809 8,300
2018/06/04 1,801 1,831 1,771 1,810 13,000
2018/06/01 1,787 1,787 1,730 1,768 4,500
2018/05/31 1,790 1,792 1,782 1,788 2,200
2018/05/30 1,741 1,810 1,730 1,763 6,200
2018/05/29 1,840 1,840 1,799 1,802 8,200
2018/05/28 1,815 1,826 1,814 1,819 4,400
2018/05/25 1,829 1,841 1,769 1,813 6,800
2018/05/24 1,830 1,842 1,826 1,840 6,200
2018/05/23 1,818 1,828 1,806 1,828 6,800
2018/05/22 1,799 1,819 1,785 1,817 5,800
2018/05/21 1,760 1,785 1,748 1,785 4,100
2018/05/18 1,764 1,764 1,732 1,740 2,100
2018/05/17 1,740 1,769 1,738 1,764 3,900
2018/05/16 1,816 1,816 1,739 1,739 3,100
2018/05/15 1,826 1,830 1,781 1,796 3,200
2018/05/14 1,820 1,826 1,755 1,826 7,000
2018/05/11 1,831 1,844 1,801 1,823 3,400
2018/05/10 1,840 1,845 1,831 1,831 2,900
2018/05/09 1,790 1,834 1,784 1,830 10,100
2018/05/08 1,793 1,793 1,764 1,783 1,200
2018/05/07 1,776 1,776 1,750 1,767 3,400
2018/05/02 1,767 1,767 1,730 1,736 2,700
2018/05/01 1,716 1,750 1,716 1,749 1,000
2018/04/27 1,755 1,755 1,711 1,711 5,400
2018/04/26 1,723 1,733 1,703 1,715 7,000
2018/04/25 1,712 1,726 1,686 1,723 3,600
2018/04/24 1,702 1,712 1,701 1,702 900
2018/04/23 1,710 1,710 1,700 1,700 5,600
2018/04/20 1,744 1,746 1,716 1,720 5,500
2018/04/19 1,763 1,773 1,762 1,765 5,200
2018/04/18 1,765 1,776 1,761 1,763 4,300
2018/04/17 1,770 1,780 1,745 1,763 5,200
2018/04/16 1,720 1,789 1,704 1,751 5,400
2018/04/13 1,839 1,848 1,758 1,760 13,600
2018/04/12 1,739 1,850 1,739 1,801 30,200
2018/04/11 1,734 1,765 1,734 1,741 6,300
2018/04/10 1,744 1,767 1,700 1,767 8,400
2018/04/09 1,669 1,755 1,666 1,744 9,600
2018/04/06 1,653 1,680 1,653 1,653 4,800
2018/04/05 1,687 1,691 1,656 1,661 2,600
2018/04/04 1,671 1,691 1,666 1,666 3,700
2018/04/03 1,673 1,680 1,667 1,671 2,000
2018/04/02 1,673 1,688 1,673 1,688 2,700
2018/03/30 1,669 1,684 1,656 1,684 3,200
2018/03/29 1,654 1,663 1,647 1,653 1,800
2018/03/28 1,632 1,665 1,630 1,630 2,900
2018/03/27 1,626 1,670 1,626 1,670 2,400
2018/03/26 1,618 1,618 1,586 1,618 10,400
2018/03/23 1,620 1,668 1,607 1,635 6,700
2018/03/22 1,645 1,667 1,640 1,646 2,500
2018/03/20 1,645 1,665 1,635 1,654 5,900
2018/03/19 1,708 1,708 1,631 1,685 9,100
2018/03/16 1,742 1,744 1,707 1,707 11,300
2018/03/15 1,760 1,761 1,715 1,733 5,300
2018/03/14 1,756 1,769 1,750 1,750 2,400
2018/03/13 1,752 1,787 1,751 1,752 2,800
2018/03/12 1,741 1,766 1,741 1,753 3,800
2018/03/09 1,737 1,776 1,737 1,748 3,300
2018/03/08 1,724 1,750 1,724 1,743 1,400
2018/03/07 1,731 1,750 1,731 1,731 1,600
2018/03/06 1,756 1,757 1,720 1,740 3,200
2018/03/05 1,766 1,766 1,722 1,722 4,900
2018/03/02 1,792 1,792 1,764 1,783 1,900
2018/03/01 1,820 1,820 1,800 1,800 4,000
2018/02/28 1,777 1,837 1,770 1,837 5,100
2018/02/27 1,818 1,818 1,786 1,787 3,800
2018/02/26 1,819 1,819 1,778 1,778 4,100
2018/02/23 1,766 1,799 1,764 1,780 4,400
2018/02/22 1,777 1,799 1,775 1,778 2,700
2018/02/21 1,800 1,834 1,792 1,804 4,100
2018/02/20 1,814 1,814 1,753 1,795 5,500
2018/02/19 1,744 1,802 1,744 1,794 8,500
2018/02/16 1,730 1,764 1,727 1,744 4,700
2018/02/15 1,748 1,748 1,723 1,733 1,800
2018/02/14 1,761 1,769 1,710 1,730 8,400
2018/02/13 1,792 1,792 1,762 1,771 10,400
2018/02/09 1,707 1,752 1,707 1,752 13,200
2018/02/08 1,798 1,829 1,772 1,827 10,500
2018/02/07 1,840 1,880 1,777 1,777 20,200
2018/02/06 1,900 1,900 1,721 1,760 41,700
2018/02/05 2,030 2,057 2,023 2,030 12,200
2018/02/02 2,065 2,089 2,065 2,088 6,700
2018/02/01 2,050 2,076 2,048 2,073 7,400
2018/01/31 2,089 2,101 2,070 2,070 14,600
2018/01/30 2,150 2,152 2,083 2,111 21,400
2018/01/29 2,170 2,180 2,150 2,151 18,400
2018/01/26 2,174 2,179 2,146 2,162 14,300
2018/01/25 2,170 2,173 2,159 2,167 7,500
2018/01/24 2,160 2,170 2,155 2,161 11,800
2018/01/23 2,178 2,180 2,151 2,172 16,700
2018/01/22 2,168 2,171 2,149 2,169 13,800
2018/01/19 2,119 2,148 2,119 2,140 7,900
2018/01/18 2,152 2,152 2,113 2,116 26,900
2018/01/17 2,142 2,158 2,140 2,143 16,000
2018/01/16 2,163 2,178 2,140 2,150 38,800
2018/01/15 2,112 2,201 2,112 2,141 193,100
2018/01/12 2,530 2,640 2,524 2,612 38,200
2018/01/11 2,476 2,526 2,471 2,524 15,900
2018/01/10 2,500 2,500 2,450 2,499 17,700
2018/01/09 2,460 2,562 2,445 2,499 33,600
2018/01/05 2,433 2,446 2,399 2,399 22,300
2018/01/04 2,380 2,460 2,380 2,431 11,900

このページの先頭へ