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

ＮＡＮＯ　ホールディングス(4571)の株価時系列情報

ＮＡＮＯ　ホールディングス(4571)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
2026/08/21 108 109 105 108 465,100
2026/08/20 118 118 104 109 3,239,300
2026/08/19 106 106 102 104 378,500
2026/08/18 107 109 106 107 284,800
2026/08/17 104 109 103 107 580,700
2026/08/14 103 106 103 105 520,200
2026/08/13 102 104 101 102 372,400
2026/08/12 101 102 100 102 218,400
2026/08/10 101 104 100 102 277,100
2026/08/07 99 101 98 100 282,600
2026/08/06 99 101 98 99 139,200
2026/08/05 100 101 99 100 146,200
2026/08/04 98 101 98 100 257,100
2026/08/03 99 99 96 99 246,700
2026/07/31 96 99 95 99 389,400
2026/07/30 94 97 94 96 297,900
2026/07/29 96 96 93 95 652,800
2026/07/28 97 97 94 95 346,500
2026/07/27 96 98 95 97 244,500
2026/07/24 97 97 95 96 245,200
2026/07/23 99 100 96 97 537,300
2026/07/22 100 100 98 99 278,400
2026/07/21 99 101 98 100 276,900
2026/07/17 102 102 97 98 941,100
2026/07/16 107 109 102 102 427,300
2026/07/15 104 107 103 106 323,400
2026/07/14 104 106 103 104 285,800
2026/07/13 105 109 104 106 291,500
2026/07/10 102 107 102 106 480,800
2026/07/09 101 104 101 101 117,900
2026/07/08 105 105 100 103 463,300
2026/07/07 104 106 102 106 547,300
2026/07/06 101 105 100 102 396,300
2026/07/03 101 102 99 102 239,800
2026/07/02 99 103 99 101 432,900
2026/07/01 99 100 97 98 413,000
2026/06/30 101 102 97 101 626,800
2026/06/29 98 103 98 102 377,600
2026/06/26 98 99 95 96 446,500
2026/06/25 98 100 97 100 196,500
2026/06/24 98 100 98 98 250,000
2026/06/23 100 100 97 98 309,700
2026/06/22 99 104 99 99 552,100
2026/06/19 103 103 99 100 429,800
2026/06/18 104 104 100 103 728,500
2026/06/17 99 105 97 105 1,066,600
2026/06/16 99 101 95 98 933,200
2026/06/15 102 104 97 97 637,700
2026/06/12 102 103 100 101 641,900
2026/06/11 100 102 98 102 584,700
2026/06/10 103 105 98 99 920,000
2026/06/09 103 104 100 102 654,700
2026/06/08 103 105 102 105 618,200
2026/06/05 106 108 103 103 670,900
2026/06/04 108 111 106 108 854,400
2026/06/03 110 112 108 108 588,300
2026/06/02 109 113 103 111 1,961,400
2026/06/01 118 118 109 112 1,767,100
2026/05/29 124 125 117 118 1,459,300
2026/05/28 123 125 121 124 802,000
2026/05/27 122 124 120 122 558,500
2026/05/26 127 127 121 121 1,116,300
2026/05/25 131 131 125 127 715,100
2026/05/22 131 134 130 131 585,100
2026/05/21 132 134 128 129 771,900
2026/05/20 138 138 130 131 1,206,800
2026/05/19 137 142 137 138 497,300
2026/05/18 136 138 135 137 331,100
2026/05/15 136 137 133 134 704,300
2026/05/14 137 139 136 138 237,100
2026/05/13 138 139 136 138 244,100
2026/05/12 138 141 137 137 248,000
2026/05/11 141 141 137 138 214,800
2026/05/08 138 142 138 139 579,600
2026/05/07 139 141 138 138 190,900
2026/05/01 137 141 137 139 271,100
2026/04/30 139 139 136 138 522,900
2026/04/28 140 141 139 140 212,200
2026/04/27 141 142 139 141 438,400
2026/04/24 143 144 140 141 411,200
2026/04/23 142 143 140 143 423,800
2026/04/22 145 146 141 143 487,700
2026/04/21 150 150 144 145 894,500
2026/04/20 150 151 147 149 345,600
2026/04/17 148 150 146 150 369,000
2026/04/16 147 150 147 149 350,000
2026/04/15 145 149 145 147 698,400
2026/04/14 144 148 144 145 592,600
2026/04/13 144 145 143 144 598,000
2026/04/10 149 150 143 145 937,300
2026/04/09 157 157 147 148 904,000
2026/04/08 153 158 153 157 1,006,100
2026/04/07 153 155 150 152 569,200
2026/04/06 152 154 151 152 366,600
2026/04/03 154 156 149 153 1,072,600
2026/03/27 157 165 156 162 739,900
2026/03/26 167 167 157 158 501,700
2026/03/25 165 171 163 166 734,000
2026/03/24 162 164 160 163 1,047,400
2026/03/23 153 160 152 157 1,086,200
2026/03/19 167 169 159 160 1,353,000
2026/03/18 167 172 166 172 706,900
2026/03/17 167 170 164 165 611,900
2026/03/16 166 175 165 169 836,700
2026/03/13 161 173 159 169 1,773,100
2026/03/12 177 178 166 169 1,555,500
2026/03/11 179 183 178 181 577,300
2026/03/10 173 179 169 177 1,218,200
2026/03/09 171 171 164 170 915,300
2026/03/06 172 181 171 179 643,000
2026/03/05 173 179 171 177 1,317,900
2026/03/04 170 176 163 166 1,471,300
2026/03/03 180 181 173 175 1,002,400
2026/03/02 181 183 176 180 1,345,600
2026/02/27 178 186 177 186 1,604,700
2026/02/26 180 185 174 174 1,482,500
2026/02/25 185 195 180 181 3,125,400
2026/02/24 177 184 172 184 2,296,700
2026/02/20 183 191 172 174 2,518,300
2026/02/19 180 180 170 179 3,736,600
2026/02/18 165 171 160 170 2,376,600
2026/02/17 152 165 151 163 2,804,900
2026/02/16 140 158 140 153 4,913,100
2026/02/13 143 143 139 139 342,400
2026/02/12 143 145 142 143 340,800
2026/02/10 139 143 139 143 448,800
2026/02/09 140 141 138 140 233,000
2026/02/06 140 140 136 139 333,800
2026/02/05 138 141 138 139 208,100
2026/02/04 138 139 137 139 272,400
2026/02/03 139 141 138 138 249,700
2026/02/02 140 145 139 139 542,000
2026/01/30 140 141 138 139 277,000
2026/01/29 139 140 136 139 244,400
2026/01/28 141 142 138 139 520,600
2026/01/27 142 143 141 141 227,500
2026/01/26 143 145 142 144 269,900
2026/01/23 144 146 142 144 314,900
2026/01/22 144 146 143 143 465,900
2026/01/21 146 146 143 144 493,000
2026/01/20 151 152 148 149 335,400
2026/01/19 148 151 145 150 887,000
2026/01/16 147 148 145 146 314,500
2026/01/15 143 151 143 148 1,220,000
2026/01/14 144 145 143 143 220,300
2026/01/13 147 147 143 144 323,200
2026/01/09 148 149 144 146 362,600
2026/01/08 145 149 144 148 639,100
2026/01/07 144 145 142 145 602,600
2026/01/06 144 146 142 143 634,900
2026/01/05 143 147 141 142 1,083,200
2025/12/30 142 143 140 142 462,600
2025/12/29 138 145 137 141 761,900
2025/12/26 137 138 134 134 673,500
2025/12/25 134 139 134 138 1,231,900
2025/12/24 135 137 133 134 665,800
2025/12/23 135 138 135 135 410,400
2025/12/22 140 140 134 135 869,300
2025/12/19 139 140 137 140 373,000
2025/12/18 137 140 137 139 372,400
2025/12/17 141 141 137 138 524,400
2025/12/16 144 144 140 140 622,000
2025/12/15 145 146 143 145 533,700
2025/12/12 148 150 145 146 540,800
2025/12/11 148 150 147 148 345,900
2025/12/10 152 155 147 150 1,005,100
2025/12/09 148 149 147 148 222,900
2025/12/08 146 150 145 150 293,800
2025/12/05 149 153 146 148 637,800
2025/12/04 146 150 146 149 347,800
2025/12/03 154 155 146 148 515,700
2025/12/02 156 158 151 154 682,500
2025/12/01 157 162 155 158 1,416,900
2025/11/28 149 155 148 155 573,800
2025/11/27 146 149 146 148 231,300
2025/11/26 143 147 142 147 284,900
2025/11/25 144 145 142 144 448,600
2025/11/21 148 152 144 144 715,600
2025/11/20 150 152 148 150 419,800
2025/11/19 150 150 146 147 596,400
2025/11/18 152 155 146 149 896,900
2025/11/17 157 157 148 150 739,200
2025/11/14 160 161 158 158 373,500
2025/11/13 163 163 160 161 136,300
2025/11/12 158 165 157 162 517,800
2025/11/11 160 161 156 159 275,300
2025/11/10 157 161 156 159 534,700
2025/11/07 158 162 154 158 589,200
2025/11/06 157 162 156 160 344,000
2025/11/05 156 158 150 157 954,900
2025/11/04 160 164 157 158 580,100
2025/10/31 162 165 158 160 600,900
2025/10/30 159 165 157 163 712,500
2025/10/29 160 163 158 159 759,300
2025/10/28 161 167 159 161 1,268,300
2025/10/27 162 168 161 161 950,100
2025/10/24 168 169 162 162 1,014,200
2025/10/23 165 171 162 166 1,379,000
2025/10/22 161 170 160 170 2,139,200
2025/10/21 170 173 161 162 2,782,000

このページの先頭へ