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
2025/06/13 2,026 2,026 1,995 2,000 26,100
2025/06/12 2,027 2,030 2,020 2,026 7,600
2025/06/11 2,021 2,029 2,009 2,027 15,100
2025/06/10 2,020 2,028 2,019 2,027 10,700
2025/06/09 2,029 2,032 2,016 2,020 10,800
2025/06/06 2,020 2,023 2,008 2,020 10,700
2025/06/05 2,020 2,030 2,020 2,020 8,200
2025/06/04 2,025 2,031 2,015 2,017 10,800
2025/06/03 2,019 2,030 2,007 2,023 16,100
2025/06/02 1,997 2,035 1,996 2,009 27,300
2025/05/30 1,975 1,998 1,974 1,995 21,200
2025/05/29 1,983 2,000 1,977 1,984 16,700
2025/05/28 1,985 1,990 1,964 1,977 11,000
2025/05/27 1,993 1,999 1,980 1,981 10,300
2025/05/26 1,958 1,986 1,949 1,985 22,000
2025/05/23 1,946 1,958 1,938 1,942 13,300
2025/05/22 1,930 1,949 1,927 1,949 9,100
2025/05/21 1,950 1,966 1,941 1,942 10,000
2025/05/20 1,970 1,972 1,950 1,951 9,800
2025/05/19 1,931 1,970 1,931 1,970 21,000
2025/05/16 1,940 1,941 1,920 1,931 13,900
2025/05/15 1,951 1,965 1,936 1,937 15,600
2025/05/14 1,955 1,968 1,942 1,966 21,700
2025/05/13 1,946 1,958 1,930 1,957 12,900
2025/05/12 1,942 1,959 1,939 1,946 20,100
2025/05/09 1,922 1,941 1,921 1,935 27,100
2025/05/08 1,934 1,938 1,915 1,921 10,900
2025/05/07 1,939 1,939 1,908 1,926 13,100
2025/05/02 1,942 1,961 1,920 1,927 27,900
2025/05/01 1,936 1,961 1,910 1,953 37,600
2025/04/30 1,931 1,939 1,916 1,923 18,100
2025/04/28 1,881 1,930 1,873 1,928 33,900
2025/04/25 1,881 1,881 1,852 1,876 21,300
2025/04/24 1,857 1,881 1,853 1,860 15,600
2025/04/23 1,852 1,866 1,852 1,856 17,500
2025/04/22 1,855 1,878 1,845 1,850 28,200
2025/04/21 1,849 1,856 1,845 1,848 14,600
2025/04/18 1,841 1,860 1,825 1,858 21,500
2025/04/17 1,814 1,835 1,799 1,832 20,900
2025/04/16 1,811 1,822 1,798 1,815 16,100
2025/04/15 1,805 1,815 1,795 1,801 15,000
2025/04/14 1,779 1,810 1,766 1,804 32,000
2025/04/11 1,698 1,743 1,671 1,743 20,800
2025/04/10 1,764 1,764 1,700 1,727 26,400
2025/04/09 1,640 1,666 1,611 1,649 44,500
2025/04/08 1,649 1,678 1,620 1,658 79,200
2025/04/07 1,554 1,582 1,520 1,534 105,900
2025/04/04 1,702 1,727 1,642 1,676 82,700
2025/04/03 1,730 1,770 1,720 1,751 32,500
2025/04/02 1,807 1,828 1,784 1,784 22,300
2025/04/01 1,837 1,850 1,800 1,806 13,800
2025/03/31 1,819 1,825 1,796 1,818 29,200
2025/03/28 1,798 1,845 1,798 1,845 23,100
2025/03/27 1,814 1,820 1,784 1,794 46,600
2025/03/26 1,863 1,863 1,818 1,827 35,500
2025/03/25 1,835 1,864 1,831 1,864 21,700
2025/03/24 1,835 1,846 1,822 1,832 22,000
2025/03/21 1,859 1,865 1,838 1,838 25,100
2025/03/19 1,813 1,859 1,801 1,850 27,300
2025/03/18 1,760 1,827 1,760 1,827 35,700
2025/03/17 1,789 1,789 1,755 1,755 36,100
2025/03/14 1,735 1,764 1,735 1,761 29,300
2025/03/13 1,725 1,732 1,718 1,730 15,600
2025/03/12 1,726 1,739 1,709 1,712 27,100
2025/03/11 1,689 1,723 1,666 1,722 43,200
2025/03/10 1,688 1,716 1,674 1,693 24,000
2025/03/07 1,684 1,709 1,670 1,677 41,900
2025/03/06 1,684 1,700 1,684 1,689 26,800
2025/03/05 1,685 1,705 1,676 1,677 50,500
2025/03/04 1,702 1,711 1,662 1,690 106,600
2025/03/03 1,725 1,727 1,702 1,711 66,700
2025/02/28 1,751 1,756 1,728 1,729 62,300
2025/02/27 1,736 1,815 1,726 1,780 160,000
2025/02/26 1,970 1,978 1,945 1,953 104,200
2025/02/25 1,969 1,996 1,955 1,955 76,100
2025/02/21 1,919 1,958 1,916 1,953 48,400
2025/02/20 1,930 1,932 1,887 1,923 92,500
2025/02/19 2,034 2,034 1,940 1,941 140,800
2025/02/18 2,054 2,054 2,038 2,038 45,500
2025/02/17 2,053 2,059 2,041 2,054 48,600
2025/02/14 2,073 2,073 2,044 2,054 97,300
2025/02/13 2,106 2,118 2,080 2,114 45,600
2025/02/12 2,090 2,103 2,081 2,103 44,900
2025/02/10 2,074 2,096 2,070 2,083 30,900
2025/02/07 2,084 2,084 2,052 2,074 27,800
2025/02/06 2,041 2,078 2,041 2,073 23,900
2025/02/05 2,091 2,095 2,041 2,046 68,500
2025/02/04 2,132 2,152 2,076 2,083 99,100
2025/02/03 2,125 2,129 2,104 2,128 51,300
2025/01/31 2,136 2,145 2,114 2,129 58,300
2025/01/30 2,134 2,143 2,101 2,143 45,100
2025/01/29 2,123 2,143 2,116 2,134 35,600
2025/01/28 2,126 2,131 2,095 2,112 33,900
2025/01/27 2,141 2,148 2,093 2,112 73,900
2025/01/24 2,040 2,138 2,040 2,138 100,300
2025/01/23 2,060 2,073 2,020 2,033 46,900
2025/01/22 2,046 2,070 2,029 2,041 53,400
2025/01/21 2,034 2,060 2,019 2,032 82,200
2025/01/20 1,990 2,025 1,990 2,012 75,600
2025/01/17 1,954 1,994 1,935 1,988 62,100
2025/01/16 1,989 1,989 1,946 1,950 45,400
2025/01/15 2,013 2,018 1,941 1,955 87,700
2025/01/14 1,927 2,048 1,926 2,022 211,800
2025/01/10 1,895 1,914 1,887 1,896 56,200
2025/01/09 1,953 1,953 1,895 1,902 97,100
2025/01/08 1,965 1,982 1,931 1,940 66,200
2025/01/07 1,968 1,976 1,940 1,965 43,100
2025/01/06 2,020 2,049 1,932 1,933 152,400

このページの先頭へ