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　ＭＲＮＡ(4571)の株価時系列情報

ＮＡＮＯ　ＭＲＮＡ(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
2008/12/30 11,757 11,867 11,608 11,678 760
2008/12/29 12,366 12,366 11,797 11,946 1,285
2008/12/26 11,977 12,425 11,797 12,166 2,037
2008/12/25 12,864 12,864 12,067 12,495 1,955
2008/12/24 12,765 13,762 12,176 12,994 4,973
2008/12/22 12,067 13,463 11,768 13,383 4,169
2008/12/19 15,058 16,455 12,466 12,715 15,722
2008/12/18 14,460 14,460 13,861 14,460 12,223
2008/12/17 12,466 12,466 12,466 12,466 562
2008/12/16 10,470 10,470 10,470 10,470 714
2008/12/15 9,075 9,473 9,075 9,473 2,076
2008/12/12 8,686 8,686 8,327 8,476 976
2008/12/11 8,875 8,875 8,277 8,666 1,490
2008/12/10 9,045 10,042 8,776 8,825 3,297
2008/12/09 8,247 9,045 7,838 9,045 2,801
2008/12/08 7,220 8,078 7,220 8,048 1,175
2008/12/05 6,732 7,380 6,732 7,220 603
2008/12/04 6,991 7,090 6,692 7,020 748
2008/12/03 7,589 7,779 7,000 7,151 1,158
2008/12/02 7,679 7,868 7,579 7,579 541
2008/12/01 8,127 8,127 7,889 7,978 535
2008/11/28 7,928 8,177 7,878 7,928 749
2008/11/27 8,467 8,537 7,928 8,028 1,034
2008/11/26 8,656 8,776 8,137 8,566 948
2008/11/25 9,683 10,281 8,926 8,926 1,957
2008/11/21 8,646 9,842 8,018 9,284 3,899
2008/11/20 9,972 12,086 8,576 8,845 10,277
2008/11/19 10,092 10,092 10,092 10,092 569
2008/11/18 8,197 9,095 8,177 9,095 7,101
2008/11/17 7,081 8,098 6,631 8,098 3,054
2008/11/14 7,081 7,349 6,980 7,101 1,034
2008/11/13 7,020 7,210 6,692 6,941 889
2008/11/12 7,200 7,419 7,081 7,220 986
2008/11/11 7,240 7,479 7,180 7,300 590
2008/11/10 7,230 7,469 7,101 7,340 674
2008/11/07 7,290 7,479 6,951 7,230 1,318
2008/11/06 7,081 7,698 7,041 7,589 1,080
2008/11/05 8,227 8,327 7,270 7,380 2,019
2008/11/04 6,980 7,848 6,881 7,828 1,995
2008/10/31 5,943 7,130 5,684 6,881 2,679
2008/10/30 6,083 6,532 5,873 6,133 1,183
2008/10/29 5,963 6,183 5,824 6,183 1,579
2008/10/28 5,535 5,535 4,937 5,465 1,814
2008/10/27 5,664 5,814 5,066 5,236 2,011
2008/10/24 6,363 6,542 6,064 6,064 2,259
2008/10/23 7,061 7,968 7,061 7,061 2,960
2008/10/22 8,627 9,424 7,599 8,058 4,598
2008/10/21 8,427 8,427 8,427 8,427 2,068
2008/10/20 7,030 7,430 6,881 7,430 2,920
2008/10/17 5,684 6,433 5,585 6,433 3,081
2008/10/16 4,697 6,033 4,697 5,435 4,410
2008/10/15 4,687 5,036 4,378 5,036 2,768
2008/10/14 4,538 4,538 4,458 4,538 2,032
2008/10/10 4,138 4,138 4,039 4,039 1,564
2008/10/09 4,538 4,926 4,308 4,538 1,365
2008/10/08 4,986 5,375 4,687 4,687 2,388
2008/10/07 5,495 6,044 5,495 5,684 1,709
2008/10/06 7,399 7,469 6,492 6,492 1,985
2008/10/03 7,978 8,496 7,469 7,489 1,980
2008/10/02 7,738 8,377 7,459 8,217 1,634
2008/10/01 8,197 8,247 7,729 7,838 900
2008/09/30 7,729 8,277 7,729 7,968 935
2008/09/29 9,484 9,484 8,546 8,726 1,705
2008/09/26 9,324 9,424 9,075 9,384 1,091
2008/09/25 9,723 9,723 9,264 9,324 1,254
2008/09/24 9,453 9,624 9,145 9,523 1,577
2008/09/22 9,374 9,822 9,065 9,354 1,473
2008/09/19 9,972 10,122 9,025 9,275 2,803
2008/09/18 10,062 10,202 9,873 10,002 2,345
2008/09/17 10,451 10,650 10,321 10,600 2,193
2008/09/16 9,972 10,661 9,473 10,650 2,775
2008/09/12 10,909 11,748 10,470 11,368 3,485
2008/09/11 10,202 11,667 10,202 10,710 3,911
2008/09/10 10,850 11,667 10,152 10,401 4,610
2008/09/09 12,466 12,466 11,019 11,847 3,254
2008/09/08 12,366 12,844 12,166 12,166 4,847
2008/09/05 14,959 14,959 13,951 14,160 1,699
2008/09/04 17,053 17,053 15,208 15,607 2,007
2008/09/03 17,601 17,841 17,053 17,202 1,381
2008/09/02 18,120 18,349 17,351 18,100 1,094
2008/09/01 19,157 19,257 18,089 18,319 1,224
2008/08/29 19,097 19,596 19,087 19,596 822
2008/08/28 18,897 19,317 18,579 19,077 637
2008/08/27 18,827 18,937 18,150 18,698 371
2008/08/26 18,349 19,167 17,761 18,649 813
2008/08/25 17,850 18,449 17,671 18,150 517
2008/08/22 18,040 18,449 17,562 17,651 551
2008/08/21 18,748 18,827 17,790 17,841 524
2008/08/20 18,748 18,748 18,150 18,548 279
2008/08/19 18,917 18,928 18,409 18,548 491
2008/08/18 18,948 19,446 18,349 18,419 878
2008/08/15 19,097 19,306 17,950 18,548 322
2008/08/14 19,546 19,546 18,598 19,297 212
2008/08/13 19,346 19,446 18,998 19,446 139
2008/08/12 19,446 19,805 19,147 19,286 253
2008/08/11 19,387 19,934 18,948 19,237 331
2008/08/08 18,868 19,257 18,050 19,187 298
2008/08/07 19,646 19,844 18,449 18,908 398
2008/08/06 19,745 19,985 19,456 19,705 351
2008/08/05 20,244 20,244 19,057 19,675 1,000
2008/08/04 20,932 20,932 19,945 20,244 571
2008/08/01 21,361 21,640 20,044 20,742 864
2008/07/31 21,710 21,880 21,091 21,660 379
2008/07/30 22,009 22,019 21,451 21,939 389
2008/07/29 21,939 22,019 21,441 21,939 670
2008/07/28 21,939 21,989 21,600 21,959 489
2008/07/25 21,860 22,179 21,610 21,740 1,070
2008/07/24 22,438 22,477 21,889 22,089 1,066
2008/07/23 22,488 22,488 22,038 22,229 288
2008/07/22 22,936 23,385 21,840 22,398 734
2008/07/18 23,186 23,934 22,737 22,807 1,599
2008/07/17 23,006 23,165 22,497 23,126 670
2008/07/16 21,950 22,787 21,939 22,757 957
2008/07/15 23,435 23,445 22,009 22,438 704
2008/07/14 22,637 23,804 22,537 23,435 790
2008/07/11 23,435 23,455 22,537 22,846 883
2008/07/10 23,525 23,525 22,338 23,255 1,023
2008/07/09 24,462 24,871 23,435 24,123 1,594
2008/07/08 25,679 25,798 24,432 25,060 1,587
2008/07/07 24,482 25,998 24,232 25,978 2,613
2008/07/04 23,744 24,831 21,950 24,711 2,174
2008/07/03 22,438 24,632 21,799 23,186 1,763
2008/07/02 22,188 22,238 21,540 22,238 1,050
2008/07/01 23,036 23,036 21,520 22,108 589
2008/06/30 22,916 23,435 22,438 22,438 1,001
2008/06/27 23,415 24,601 22,637 23,215 1,279
2008/06/26 26,327 26,725 24,232 25,210 1,356
2008/06/25 26,985 29,538 24,293 26,128 8,515
2008/06/24 23,934 26,686 23,734 26,686 4,112
2008/06/23 22,747 23,934 22,637 23,694 2,709
2008/06/20 23,385 23,914 22,497 23,246 4,304
2008/06/19 22,388 23,405 22,139 23,395 3,142
2008/06/18 22,328 23,375 22,159 22,528 2,624
2008/06/17 21,430 22,448 21,251 22,378 1,769
2008/06/16 21,430 21,441 21,201 21,361 667
2008/06/13 20,932 21,430 20,892 21,331 903
2008/06/12 20,932 20,942 20,453 20,922 668
2008/06/11 20,453 20,932 20,453 20,922 602
2008/06/10 20,942 20,942 20,443 20,443 296
2008/06/09 20,822 21,082 20,443 20,643 495
2008/06/06 20,951 21,520 20,344 21,122 2,454
2008/06/05 21,640 22,139 20,144 20,802 1,846
2008/06/04 21,441 22,238 21,142 22,238 731
2008/06/03 22,388 22,688 21,441 21,441 770
2008/06/02 22,159 22,787 21,969 22,319 820
2008/05/30 23,036 23,036 21,959 22,418 1,488
2008/05/29 21,610 23,883 21,091 23,126 4,031
2008/05/28 20,692 21,441 20,543 21,012 642
2008/05/27 20,892 20,892 20,244 20,344 513
2008/05/26 20,951 20,951 20,443 20,593 698
2008/05/23 21,401 21,401 20,593 21,251 554
2008/05/22 20,384 21,311 20,344 21,261 829
2008/05/21 21,640 21,740 20,742 20,982 685
2008/05/20 22,188 22,188 21,689 21,790 841
2008/05/19 21,969 22,427 21,939 22,139 492
2008/05/16 22,627 22,627 21,939 22,268 1,365
2008/05/15 22,488 22,707 22,238 22,637 1,267
2008/05/14 22,418 22,866 21,939 22,488 866
2008/05/13 23,235 23,336 22,159 22,418 1,597
2008/05/12 22,218 23,814 22,159 23,534 1,743
2008/05/09 22,198 23,934 22,029 22,517 1,815
2008/05/08 21,390 21,939 21,361 21,899 843
2008/05/07 20,762 21,610 20,762 21,600 1,188
2008/05/02 20,932 21,111 20,753 20,762 482
2008/05/01 21,441 21,570 20,443 21,231 1,124
2008/04/30 19,934 21,899 19,855 21,320 2,388
2008/04/28 19,795 20,294 19,745 19,905 818
2008/04/25 20,144 20,194 19,446 19,825 899
2008/04/24 19,426 21,002 19,396 20,125 2,312
2008/04/23 20,742 20,852 17,861 19,027 3,334
2008/04/22 21,191 21,291 20,843 20,843 820
2008/04/21 21,759 21,759 21,161 21,341 415
2008/04/18 21,430 21,430 21,061 21,161 372
2008/04/17 21,441 21,590 21,212 21,221 484
2008/04/16 21,640 21,640 21,041 21,441 396
2008/04/15 21,142 21,740 20,951 21,640 461
2008/04/14 21,689 21,740 20,992 21,142 1,051
2008/04/11 21,231 22,877 21,012 21,989 1,959
2008/04/10 21,421 21,421 20,443 20,942 945
2008/04/09 22,288 22,288 20,792 21,122 1,630
2008/04/08 22,229 22,528 21,899 22,288 1,337
2008/04/07 22,936 23,336 22,757 22,827 1,268
2008/04/04 23,584 23,934 23,246 23,584 1,270
2008/04/03 24,243 24,313 23,485 23,664 1,608
2008/04/02 23,285 24,531 23,165 24,133 3,034
2008/04/01 24,432 24,632 22,637 22,956 1,615
2008/03/31 21,939 24,293 21,939 24,033 4,271
2008/03/28 20,543 22,627 20,144 21,520 2,110
2008/03/27 21,241 21,241 20,553 20,742 918
2008/03/26 21,929 21,939 20,742 21,231 1,139
2008/03/25 21,999 22,378 21,650 21,730 1,441
2008/03/24 21,640 22,378 20,942 22,229 1,972
2008/03/21 21,740 22,837 21,142 21,491 2,524
2008/03/19 22,996 24,033 22,238 22,637 3,034
2008/03/18 24,232 24,432 22,168 23,136 3,753
2008/03/17 21,640 22,926 20,244 21,840 2,949
2008/03/14 23,336 24,432 21,041 21,939 5,043
2008/03/13 26,626 27,922 23,934 23,934 6,744
2008/03/12 30,516 31,412 25,928 26,925 12,292
2008/03/11 26,826 28,919 26,128 28,919 17,010
2008/03/10 21,740 25,928 21,640 25,928 18,603
2008/03/07 22,936 24,373 22,936 22,936 18,985
2008/03/06 31,911 32,759 25,928 25,928 59,782
2008/03/05 26,925 29,917 26,527 29,917 43,226

このページの先頭へ