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
2009/12/30 28,621 29,917 28,331 29,618 2,827
2009/12/29 27,813 28,770 27,623 28,322 1,125
2009/12/28 27,324 27,913 27,195 27,773 664
2009/12/25 28,221 28,271 27,294 27,623 1,237
2009/12/24 28,322 28,671 27,723 27,933 1,655
2009/12/22 30,465 30,665 28,003 28,282 6,204
2009/12/21 26,178 29,767 25,829 29,767 1,226
2009/12/18 26,128 26,776 25,739 26,776 1,558
2009/12/17 27,314 27,314 26,626 26,725 1,076
2009/12/16 27,085 27,673 26,527 27,145 939
2009/12/15 27,224 27,813 26,337 27,344 943
2009/12/14 27,683 27,922 26,227 26,925 2,253
2009/12/11 28,501 29,418 27,524 27,983 1,687
2009/12/10 26,227 29,917 25,679 28,800 7,984
2009/12/09 27,424 27,654 26,028 26,925 2,876
2009/12/08 28,750 29,079 27,972 28,262 1,189
2009/12/07 28,910 29,778 28,741 29,119 1,343
2009/12/04 29,429 29,797 28,531 29,169 1,799
2009/12/03 30,316 30,415 29,218 29,418 2,578
2009/12/02 28,421 30,217 28,182 29,218 2,798
2009/12/01 28,601 29,418 28,003 28,122 2,177
2009/11/30 27,075 30,615 27,075 28,930 4,889
2009/11/27 30,066 30,715 27,673 27,673 5,825
2009/11/26 31,662 33,806 30,217 31,662 8,690
2009/11/25 32,859 32,859 31,911 32,859 7,217
2009/11/24 29,868 29,868 29,868 29,868 339
2009/11/20 26,876 26,876 26,876 26,876 700
2009/11/19 20,094 23,883 19,646 23,883 3,190
2009/11/18 21,032 21,550 19,247 20,892 3,601
2009/11/17 20,194 21,929 19,396 19,736 6,488
2009/11/16 20,792 21,241 20,792 20,792 2,434
2009/11/13 24,831 24,841 23,385 23,784 2,641
2009/11/12 27,285 27,524 25,330 25,429 2,821
2009/11/11 28,082 28,401 27,175 27,623 2,242
2009/11/10 30,914 30,914 28,541 28,680 3,534
2009/11/09 27,524 30,815 27,404 30,565 4,387
2009/11/06 28,092 28,092 27,224 27,823 1,014
2009/11/05 26,905 27,922 26,885 27,494 1,576
2009/11/04 29,209 29,418 27,204 27,204 3,676
2009/11/02 29,319 30,415 29,218 29,807 1,464
2009/10/30 30,516 31,412 30,066 30,815 1,268
2009/10/29 30,665 31,113 30,017 30,764 1,679
2009/10/28 32,211 32,211 31,412 31,463 1,130
2009/10/27 32,410 32,410 31,214 31,412 2,112
2009/10/26 32,011 33,158 31,712 32,410 1,890
2009/10/23 33,108 33,457 32,111 32,410 2,592
2009/10/22 32,908 34,704 31,911 33,108 3,650
2009/10/21 34,105 35,102 32,710 32,958 3,947
2009/10/20 36,997 39,341 33,806 34,504 11,199
2009/10/19 31,113 35,800 30,914 35,800 4,638
2009/10/16 32,111 32,410 31,014 31,812 2,793
2009/10/15 34,305 34,405 32,710 32,908 3,044
2009/10/14 36,200 37,247 34,405 34,504 6,250
2009/10/13 33,707 33,956 32,560 33,408 1,638
2009/10/09 34,255 34,554 33,507 33,707 1,567
2009/10/08 34,904 35,651 33,507 34,105 2,704
2009/10/07 34,355 35,402 33,308 34,554 2,555
2009/10/06 31,563 34,853 30,316 33,856 4,227
2009/10/05 34,704 35,901 32,161 32,759 3,219
2009/10/02 34,953 38,095 34,305 35,102 7,362
2009/10/01 33,358 36,150 32,360 36,150 5,656
2009/09/30 33,308 33,507 31,612 32,161 3,598
2009/09/29 34,105 35,102 33,657 34,504 3,249
2009/09/28 31,513 35,502 31,513 34,904 9,035
2009/09/25 33,905 34,405 31,513 31,513 6,520
2009/09/24 35,701 37,696 34,604 35,502 5,305
2009/09/18 38,045 41,684 36,848 36,898 10,173
2009/09/17 41,485 45,723 38,493 40,837 12,423
2009/09/16 38,293 41,884 37,994 41,884 15,429
2009/09/15 37,895 37,895 34,355 37,895 12,825
2009/09/14 33,905 33,905 33,905 33,905 2,051
2009/09/11 27,125 29,917 26,128 29,917 11,807
2009/09/10 27,175 30,116 25,998 26,925 12,560
2009/09/09 26,576 27,175 25,988 27,175 10,052
2009/09/08 24,183 24,183 24,183 24,183 7,513
2009/09/07 21,191 21,191 21,191 21,191 902
2009/09/04 19,446 19,835 18,668 19,196 2,619
2009/09/03 18,937 19,945 18,649 19,067 6,723
2009/09/02 18,239 18,239 18,001 18,050 600
2009/09/01 18,050 18,300 17,970 18,300 476
2009/08/31 18,239 18,239 17,990 18,150 590
2009/08/28 18,150 18,439 18,040 18,040 841
2009/08/27 18,040 18,429 17,980 18,249 652
2009/08/26 18,559 18,858 17,980 18,050 1,604
2009/08/25 18,070 19,077 17,920 18,359 3,044
2009/08/24 17,980 18,109 17,931 18,070 837
2009/08/21 18,269 18,269 17,900 17,980 819
2009/08/20 18,159 18,379 17,900 18,070 935
2009/08/19 18,449 18,638 18,109 18,150 1,142
2009/08/18 18,269 18,897 18,249 18,499 628
2009/08/17 19,037 19,446 18,668 18,668 1,880
2009/08/14 18,249 19,326 18,159 19,237 2,142
2009/08/13 18,260 18,409 18,089 18,269 1,027
2009/08/12 18,349 18,349 18,070 18,199 917
2009/08/11 18,050 18,370 18,001 18,349 1,090
2009/08/10 18,319 18,449 18,040 18,040 1,298
2009/08/07 17,950 18,349 17,850 18,040 986
2009/08/06 17,950 18,249 17,771 18,050 968
2009/08/05 18,150 18,449 17,611 17,920 1,747
2009/08/04 18,548 18,748 18,060 18,120 2,610
2009/08/03 19,326 19,526 18,469 18,748 1,194
2009/07/31 19,844 20,125 18,140 19,326 3,677
2009/07/30 19,695 20,334 19,456 19,725 1,843
2009/07/29 19,286 19,925 19,286 19,655 1,552
2009/07/28 19,037 20,364 18,678 19,885 2,812
2009/07/27 19,756 20,234 18,967 19,237 2,411
2009/07/24 18,319 19,436 18,060 19,317 2,915
2009/07/23 18,439 18,439 18,030 18,260 1,456
2009/07/22 18,050 18,548 18,050 18,409 520
2009/07/21 18,150 18,548 17,801 18,539 1,227
2009/07/17 18,568 18,948 17,461 18,199 960
2009/07/16 19,336 19,336 18,469 18,469 1,591
2009/07/15 17,481 19,247 17,481 18,739 1,373
2009/07/14 16,953 17,911 16,484 17,362 2,129
2009/07/13 18,150 18,449 16,953 16,953 1,899
2009/07/10 19,745 19,825 18,449 18,948 2,302
2009/07/09 20,074 21,181 19,466 19,855 2,308
2009/07/08 20,843 21,241 20,264 20,373 2,570
2009/07/07 22,438 23,186 21,271 21,840 5,931
2009/07/06 20,543 22,936 20,074 21,640 13,714
2009/07/03 18,847 19,945 18,449 19,945 4,147
2009/07/02 18,449 18,948 18,150 18,948 1,952
2009/07/01 18,548 18,649 17,950 18,359 2,087
2009/06/30 19,346 19,346 18,269 18,748 2,831
2009/06/29 18,499 19,736 18,309 19,147 4,571
2009/06/26 17,850 18,349 17,601 18,100 2,754
2009/06/25 16,624 18,120 16,455 17,362 3,085
2009/06/24 16,374 16,734 16,255 16,435 1,158
2009/06/23 16,504 16,743 16,156 16,156 1,038
2009/06/22 16,624 16,953 16,285 16,903 1,042
2009/06/19 16,983 17,033 16,185 16,225 1,450
2009/06/18 16,953 17,103 16,165 16,165 2,392
2009/06/17 17,263 17,751 16,654 17,351 1,952
2009/06/16 18,847 19,187 17,023 17,432 5,781
2009/06/15 17,651 18,649 17,641 18,649 7,101
2009/06/12 16,255 17,043 15,876 16,654 2,431
2009/06/11 15,936 16,345 15,557 15,856 1,630
2009/06/10 15,208 15,796 15,168 15,557 1,015
2009/06/09 15,956 16,225 15,157 15,168 2,026
2009/06/08 15,726 16,374 15,697 15,956 1,502
2009/06/05 16,005 16,354 15,807 15,926 1,327
2009/06/04 15,906 16,754 15,438 16,205 1,878
2009/06/03 15,656 16,046 14,968 15,876 1,693
2009/06/02 16,853 17,232 15,507 15,746 3,296
2009/06/01 15,737 16,894 15,677 16,285 2,811
2009/05/29 15,208 15,756 15,069 15,636 2,079
2009/05/28 15,058 15,916 14,649 14,959 2,877
2009/05/27 16,055 16,255 14,979 15,427 3,177
2009/05/26 17,651 17,850 15,856 16,255 5,752
2009/05/25 17,153 17,950 15,357 16,853 11,616
2009/05/22 14,759 16,953 14,680 16,953 13,689
2009/05/21 13,143 15,108 12,974 14,959 4,580
2009/05/20 13,363 13,363 12,974 13,123 742
2009/05/19 12,994 13,413 12,864 13,263 854
2009/05/18 12,765 13,064 12,675 13,004 836
2009/05/15 12,765 13,104 12,765 12,945 882
2009/05/14 13,154 13,163 12,964 12,964 924
2009/05/13 13,084 13,163 13,044 13,114 580
2009/05/12 13,064 13,244 13,004 13,064 522
2009/05/11 13,363 13,363 12,994 13,114 839
2009/05/08 13,314 13,343 13,033 13,314 870
2009/05/07 13,613 13,822 13,174 13,263 721
2009/05/01 13,064 13,463 12,964 13,463 901
2009/04/30 13,204 13,263 12,984 13,064 727
2009/04/28 13,453 13,453 12,984 13,004 831
2009/04/27 12,945 13,463 12,945 12,984 727
2009/04/24 13,483 13,861 12,914 12,945 992
2009/04/23 12,964 13,921 12,964 13,283 1,030
2009/04/22 13,213 13,532 13,084 13,163 605
2009/04/21 13,463 13,483 13,193 13,213 646
2009/04/20 13,762 13,911 13,613 13,771 675
2009/04/17 14,280 14,360 13,861 13,911 600
2009/04/16 14,659 14,759 13,762 14,480 1,736
2009/04/15 12,984 14,959 12,864 14,460 2,322
2009/04/14 13,174 13,413 12,984 13,084 835
2009/04/13 13,901 13,911 13,343 13,373 1,166
2009/04/10 14,160 14,160 13,662 13,702 1,017
2009/04/09 13,463 13,861 13,263 13,782 949
2009/04/08 13,463 13,552 13,084 13,244 579
2009/04/07 12,774 13,762 12,675 13,712 1,337
2009/04/06 13,562 13,911 13,064 13,174 2,117
2009/04/03 14,261 14,410 13,732 13,762 1,225
2009/04/02 14,261 14,261 13,762 14,261 855
2009/04/01 14,261 14,261 13,613 14,061 859
2009/03/31 14,560 14,859 13,582 14,140 1,862
2009/03/30 13,962 15,607 13,662 14,759 2,589
2009/03/27 13,472 13,911 13,183 13,762 2,100
2009/03/26 13,872 13,911 13,174 13,363 1,535
2009/03/25 12,945 13,762 12,945 13,672 2,799
2009/03/24 12,765 13,463 12,495 12,964 1,208
2009/03/23 12,137 12,945 12,067 12,684 1,193
2009/03/19 12,964 13,183 12,466 12,555 1,681
2009/03/18 13,742 13,762 13,273 13,273 1,402
2009/03/17 13,123 14,261 13,074 13,942 1,611
2009/03/16 13,762 13,861 13,263 13,323 1,480
2009/03/13 15,157 15,407 13,802 14,261 3,371
2009/03/12 14,210 14,799 13,782 14,799 4,036
2009/03/11 13,163 13,762 12,565 12,805 1,768
2009/03/10 11,717 12,664 10,670 12,166 2,450
2009/03/09 11,977 12,366 11,259 11,568 2,270
2009/03/06 13,802 13,942 12,535 12,576 1,909
2009/03/05 14,052 14,509 13,991 14,001 1,054
2009/03/04 14,210 14,410 13,962 14,061 1,271
2009/03/03 14,749 14,849 14,160 14,410 1,271
2009/03/02 15,227 16,185 14,809 15,148 2,929
2009/02/27 13,962 14,898 13,962 14,829 1,839
2009/02/26 13,911 14,659 13,911 14,111 2,108
2009/02/25 14,610 15,258 14,210 14,311 1,863
2009/02/24 14,470 16,833 14,160 14,509 3,352
2009/02/23 17,252 17,252 15,636 15,636 2,639
2009/02/20 19,346 19,934 16,455 17,452 7,056
2009/02/19 16,953 18,349 16,474 18,349 4,842
2009/02/18 14,160 16,354 13,123 16,354 6,301
2009/02/17 15,168 15,607 14,360 14,360 5,377
2009/02/16 16,354 17,292 16,354 16,354 5,018
2009/02/13 19,795 19,945 18,150 18,349 3,211
2009/02/12 19,945 21,820 19,646 20,094 3,624
2009/02/10 22,438 22,737 20,154 20,443 3,691
2009/02/09 21,441 23,426 21,241 22,139 3,532
2009/02/06 21,790 23,415 21,441 21,460 5,689
2009/02/05 19,546 20,932 18,948 20,932 3,430
2009/02/04 19,895 20,872 18,827 19,745 4,343
2009/02/03 21,939 22,438 19,456 19,695 5,095
2009/02/02 21,491 23,534 21,491 22,249 6,501
2009/01/30 19,047 21,441 18,998 21,191 7,263
2009/01/29 18,458 19,945 18,359 19,446 4,497
2009/01/28 17,761 18,239 17,452 17,950 1,902
2009/01/27 18,109 18,449 16,903 17,751 3,965
2009/01/26 16,016 17,950 16,016 17,511 4,133
2009/01/23 15,956 16,245 15,596 15,956 1,336
2009/01/22 15,656 16,305 15,477 16,195 1,884
2009/01/21 15,956 16,654 15,567 15,856 2,477
2009/01/20 17,392 17,900 16,354 16,754 6,490
2009/01/19 16,793 17,591 16,165 17,591 8,091
2009/01/16 14,360 15,846 14,160 15,596 4,715
2009/01/15 13,263 14,450 13,263 13,962 2,225
2009/01/14 13,094 15,288 12,984 13,422 5,626
2009/01/13 13,163 13,453 13,004 13,293 1,139
2009/01/09 13,383 13,562 12,974 13,562 858
2009/01/08 13,472 13,822 13,154 13,253 1,489
2009/01/07 14,460 15,397 13,174 14,071 3,870
2009/01/06 13,951 14,659 13,562 14,659 4,241
2009/01/05 12,076 12,664 11,877 12,664 1,145

このページの先頭へ