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
2019/12/30 1,202 1,249 1,190 1,249 17,800
2019/12/27 1,209 1,215 1,199 1,201 10,700
2019/12/26 1,200 1,208 1,189 1,197 12,900
2019/12/25 1,187 1,210 1,175 1,189 18,200
2019/12/24 1,174 1,181 1,170 1,181 6,300
2019/12/23 1,180 1,193 1,174 1,174 6,400
2019/12/20 1,199 1,200 1,177 1,193 8,000
2019/12/19 1,205 1,205 1,177 1,188 7,400
2019/12/18 1,250 1,250 1,200 1,210 17,900
2019/12/17 1,215 1,249 1,196 1,249 14,600
2019/12/16 1,200 1,210 1,181 1,210 17,000
2019/12/13 1,165 1,172 1,146 1,172 7,800
2019/12/12 1,158 1,159 1,134 1,135 14,500
2019/12/11 1,197 1,197 1,170 1,173 6,300
2019/12/10 1,200 1,210 1,197 1,204 2,500
2019/12/09 1,207 1,220 1,171 1,220 16,400
2019/12/06 1,198 1,221 1,198 1,207 8,200
2019/12/05 1,196 1,220 1,196 1,220 17,300
2019/12/04 1,206 1,220 1,188 1,220 14,800
2019/12/03 1,164 1,226 1,148 1,213 23,000
2019/12/02 1,179 1,201 1,164 1,164 18,600
2019/11/29 1,123 1,154 1,123 1,154 14,600
2019/11/28 1,124 1,124 1,086 1,115 9,700
2019/11/27 1,138 1,138 1,104 1,110 12,100
2019/11/26 1,064 1,097 1,064 1,090 10,600
2019/11/25 1,065 1,065 1,043 1,052 2,800
2019/11/22 1,048 1,051 1,045 1,045 8,400
2019/11/21 1,052 1,052 1,041 1,045 2,400
2019/11/20 1,050 1,052 1,045 1,051 5,600
2019/11/19 1,052 1,060 1,049 1,051 1,600
2019/11/18 1,040 1,059 1,040 1,055 2,300
2019/11/15 1,050 1,069 1,040 1,040 4,500
2019/11/14 1,061 1,070 1,051 1,051 4,700
2019/11/13 1,087 1,087 1,062 1,066 2,800
2019/11/12 1,064 1,086 1,062 1,083 3,900
2019/11/11 1,075 1,090 1,068 1,068 6,600
2019/11/08 1,071 1,096 1,061 1,062 14,000
2019/11/07 1,050 1,075 1,050 1,068 1,600
2019/11/06 1,057 1,058 1,039 1,047 2,800
2019/11/05 1,053 1,059 1,041 1,046 5,800
2019/11/01 1,053 1,059 1,024 1,027 15,800
2019/10/31 1,092 1,093 1,060 1,062 14,000
2019/10/30 1,090 1,099 1,062 1,062 19,200
2019/10/29 1,098 1,111 1,052 1,095 14,900
2019/10/28 1,092 1,093 1,059 1,073 21,700
2019/10/25 1,116 1,116 1,056 1,092 18,700
2019/10/24 1,171 1,171 1,040 1,119 29,100
2019/10/23 1,194 1,200 1,156 1,166 15,200
2019/10/21 1,182 1,242 1,181 1,194 19,900
2019/10/18 1,156 1,247 1,148 1,197 88,500
2019/10/17 1,104 1,117 1,073 1,098 29,100
2019/10/16 1,169 1,169 1,120 1,125 24,200
2019/10/15 1,215 1,276 1,145 1,170 81,400
2019/10/11 1,116 1,220 1,110 1,216 213,300
2019/10/10 1,087 1,087 1,000 1,006 16,300
2019/10/09 1,118 1,118 1,052 1,061 14,200
2019/10/08 1,090 1,155 1,086 1,111 53,300
2019/10/07 1,008 1,096 1,004 1,066 30,900
2019/10/04 1,000 1,008 965 1,007 21,900
2019/10/03 941 1,022 941 1,006 29,400
2019/10/02 953 954 939 954 2,700
2019/10/01 953 954 939 941 3,800
2019/09/30 932 956 932 953 7,100
2019/09/27 942 946 928 930 7,000
2019/09/26 938 938 923 927 3,100
2019/09/25 911 938 911 911 10,100
2019/09/24 938 956 934 940 6,100
2019/09/20 954 960 940 952 2,100
2019/09/19 936 959 935 944 5,300
2019/09/18 954 954 930 936 2,800
2019/09/17 935 970 916 947 8,500
2019/09/13 936 937 916 924 2,700
2019/09/12 920 939 913 921 2,700
2019/09/11 919 924 903 914 4,800
2019/09/10 927 927 905 905 3,900
2019/09/09 920 925 910 917 4,300
2019/09/06 954 954 913 917 11,600
2019/09/05 950 973 936 950 21,400
2019/09/04 922 931 906 906 6,600
2019/09/03 897 955 890 922 13,600
2019/09/02 920 921 898 898 12,700
2019/08/30 914 933 914 931 4,700
2019/08/29 921 954 899 909 24,400
2019/08/28 935 954 930 941 6,500
2019/08/27 965 965 920 944 9,500
2019/08/26 908 951 906 936 15,600
2019/08/23 940 943 927 927 2,300
2019/08/22 957 957 930 940 3,100
2019/08/21 933 956 930 942 6,900
2019/08/20 953 953 933 944 2,500
2019/08/19 957 957 935 945 3,400
2019/08/16 945 953 924 943 10,500
2019/08/15 932 954 932 945 11,800
2019/08/14 936 964 936 952 11,500
2019/08/13 957 973 935 936 10,100
2019/08/09 959 967 945 962 8,700
2019/08/08 974 994 953 955 11,400
2019/08/07 920 1,014 920 974 43,600
2019/08/06 866 940 861 920 18,500
2019/08/05 941 941 888 911 26,700
2019/08/02 968 988 946 958 15,500
2019/08/01 971 1,018 971 995 12,400
2019/07/31 953 999 941 992 22,600
2019/07/30 1,012 1,012 957 968 24,500
2019/07/29 1,050 1,050 993 997 19,300
2019/07/26 1,013 1,037 1,011 1,015 14,500
2019/07/25 1,036 1,078 1,016 1,043 53,700
2019/07/24 991 1,004 984 991 16,600
2019/07/23 990 1,015 985 990 28,300
2019/07/22 1,000 1,025 995 1,025 9,300
2019/07/19 992 1,022 992 994 17,700
2019/07/18 996 1,011 979 994 20,600
2019/07/17 1,038 1,048 1,021 1,024 17,100
2019/07/16 1,021 1,041 983 1,025 35,800
2019/07/12 1,043 1,085 1,002 1,003 88,100
2019/07/11 1,239 1,288 1,080 1,100 157,900
2019/07/10 1,222 1,233 1,199 1,217 23,500
2019/07/09 1,211 1,276 1,208 1,221 32,200
2019/07/08 1,242 1,242 1,191 1,231 32,700
2019/07/05 1,277 1,277 1,213 1,232 37,900
2019/07/04 1,287 1,312 1,244 1,251 35,200
2019/07/03 1,303 1,321 1,258 1,268 51,800
2019/07/02 1,358 1,441 1,311 1,324 84,200
2019/07/01 1,334 1,373 1,290 1,356 58,600
2019/06/28 1,350 1,388 1,313 1,335 54,100
2019/06/27 1,373 1,373 1,281 1,345 124,100
2019/06/26 1,270 1,458 1,264 1,401 253,700
2019/06/25 1,235 1,275 1,191 1,250 71,300
2019/06/24 1,334 1,357 1,230 1,235 103,500
2019/06/21 1,300 1,339 1,265 1,315 129,200
2019/06/20 1,253 1,368 1,247 1,328 230,000
2019/06/19 1,265 1,333 1,216 1,227 231,200
2019/06/18 1,223 1,225 1,113 1,225 146,400
2019/06/17 1,183 1,263 1,175 1,210 171,700
2019/06/14 1,192 1,224 1,173 1,173 112,700
2019/06/13 1,300 1,329 1,165 1,222 296,200
2019/06/12 1,205 1,282 1,131 1,198 472,500
2019/06/11 1,188 1,314 1,111 1,115 1,718,700
2019/06/10 963 1,038 951 1,038 324,100
2019/06/07 863 945 861 888 79,400
2019/06/06 836 893 834 851 73,600
2019/06/05 828 844 800 828 45,500
2019/06/04 817 849 793 814 84,500
2019/06/03 916 934 808 826 196,200
2019/05/31 1,010 1,054 952 958 391,300
2019/05/30 935 1,070 893 1,070 442,300
2019/05/29 876 1,026 846 920 179,300
2019/05/28 874 879 874 876 5,200
2019/05/27 842 867 840 867 2,700
2019/05/24 841 867 815 846 8,000
2019/05/23 866 866 840 845 3,500
2019/05/22 870 870 858 866 11,900
2019/05/21 865 883 850 861 15,400
2019/05/20 866 866 857 863 1,000
2019/05/17 852 867 851 852 5,500
2019/05/16 885 885 850 850 12,000
2019/05/15 870 870 855 870 6,300
2019/05/14 858 885 849 869 19,000
2019/05/13 873 874 860 870 2,700
2019/05/10 870 891 846 873 16,500
2019/05/09 857 877 857 870 10,300
2019/05/08 868 868 849 856 11,900
2019/05/07 874 880 861 861 7,700
2019/04/26 870 920 859 859 61,200
2019/04/25 869 875 857 875 2,400
2019/04/24 864 908 850 876 27,700
2019/04/23 877 881 857 857 6,800
2019/04/22 861 885 853 877 13,400
2019/04/19 885 900 782 860 37,500
2019/04/18 824 862 823 862 25,900
2019/04/17 820 823 796 823 19,100
2019/04/16 831 847 825 825 15,500
2019/04/15 860 863 811 831 73,000
2019/04/12 723 863 702 863 19,200
2019/04/11 706 716 701 713 8,300
2019/04/10 716 716 704 710 1,100
2019/04/09 708 726 708 716 2,600
2019/04/08 709 710 705 705 500
2019/04/05 686 708 686 699 1,600
2019/04/04 724 727 695 695 2,200
2019/04/03 716 726 670 717 6,600
2019/04/02 712 719 712 716 1,900
2019/04/01 734 734 710 710 4,300
2019/03/29 721 739 719 719 3,900
2019/03/28 720 739 710 734 7,100
2019/03/27 745 780 720 720 11,700
2019/03/26 690 727 690 710 20,100
2019/03/25 745 753 709 727 9,900
2019/03/22 756 767 754 754 4,600
2019/03/20 769 770 755 755 3,400
2019/03/19 772 772 759 768 500
2019/03/18 772 772 757 772 1,700
2019/03/15 776 777 759 759 2,400
2019/03/14 767 767 767 767 300
2019/03/13 779 779 750 767 2,100
2019/03/12 757 771 747 759 4,000
2019/03/11 758 774 753 772 5,500
2019/03/08 795 800 762 766 11,100
2019/03/07 826 826 802 802 11,900
2019/03/06 813 827 810 825 4,000
2019/03/05 808 825 808 815 6,100
2019/03/04 820 825 802 823 10,400
2019/03/01 776 795 770 795 5,200
2019/02/28 777 779 767 776 3,700
2019/02/27 791 791 762 762 7,300
2019/02/26 792 792 750 776 14,700
2019/02/25 740 788 735 777 39,200
2019/02/22 689 740 686 740 18,900
2019/02/21 690 694 686 692 600
2019/02/20 694 696 683 690 900
2019/02/19 693 698 686 686 3,000
2019/02/18 677 698 668 692 7,900
2019/02/15 669 685 660 667 5,800
2019/02/14 680 685 659 660 2,000
2019/02/13 670 674 665 670 3,700
2019/02/12 648 674 648 672 1,800
2019/02/08 672 684 648 648 7,700
2019/02/07 700 709 670 670 6,900
2019/02/06 689 711 682 696 22,000
2019/02/05 663 680 663 673 4,700
2019/02/04 644 664 644 656 3,500
2019/02/01 629 654 629 640 13,300
2019/01/31 623 632 623 623 3,300
2019/01/30 650 650 621 622 10,900
2019/01/29 658 660 650 650 3,700
2019/01/28 633 658 633 658 4,600
2019/01/25 621 634 621 629 3,900
2019/01/24 627 634 621 622 800
2019/01/23 615 627 615 627 4,700
2019/01/22 640 649 622 622 7,000
2019/01/21 650 651 634 639 7,700
2019/01/18 630 649 630 635 5,300
2019/01/17 631 640 618 640 8,200
2019/01/16 636 640 623 624 6,300
2019/01/15 662 683 622 632 27,400
2019/01/11 618 622 618 622 3,700
2019/01/10 600 614 593 613 1,400
2019/01/09 621 621 609 609 3,000
2019/01/08 602 634 602 611 11,800
2019/01/07 569 579 554 575 4,300
2019/01/04 538 550 523 550 7,000

このページの先頭へ