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
2010/12/30 12,840 12,840 12,300 12,700 1,334
2010/12/29 12,190 12,890 12,130 12,580 1,808
2010/12/28 12,080 12,340 12,010 12,180 1,071
2010/12/27 12,220 12,450 12,100 12,120 2,005
2010/12/24 12,630 12,650 12,200 12,490 3,357
2010/12/22 12,950 14,130 12,400 12,900 16,105
2010/12/21 12,050 12,120 11,950 12,050 771
2010/12/20 11,950 12,180 11,900 12,180 1,301
2010/12/20 1 -> 0.97 分割
2010/12/17 12,067 12,267 11,957 12,127 782
2010/12/16 12,256 12,256 11,977 12,116 695
2010/12/15 12,237 12,376 12,097 12,276 1,033
2010/12/14 12,366 12,496 12,077 12,237 2,699
2010/12/13 13,035 13,175 12,386 12,446 3,788
2010/12/10 11,718 13,854 11,398 13,154 11,625
2010/12/09 12,256 12,556 11,977 12,146 1,561
2010/12/08 12,476 12,526 12,237 12,246 1,197
2010/12/07 12,456 12,535 12,176 12,476 1,379
2010/12/06 12,725 12,725 12,137 12,465 1,942
2010/12/03 12,775 12,775 12,556 12,656 1,253
2010/12/02 13,254 13,274 12,875 13,014 984
2010/12/01 12,984 13,474 12,925 12,995 1,331
2010/11/30 12,975 13,424 12,835 13,244 1,888
2010/11/29 12,815 13,274 12,686 12,835 1,406
2010/11/26 13,494 13,524 12,855 13,114 856
2010/11/25 13,733 13,863 13,284 13,573 1,277
2010/11/24 12,905 13,573 12,745 13,524 2,246
2010/11/22 15,001 15,371 13,254 13,773 8,477
2010/11/19 11,527 14,403 11,478 14,403 2,361
2010/11/18 11,029 11,458 11,029 11,408 407
2010/11/17 11,228 11,558 10,939 10,939 760
2010/11/16 11,508 11,508 11,009 11,129 363
2010/11/15 11,228 11,527 10,939 11,378 403
2010/11/12 11,678 11,757 11,178 11,527 537
2010/11/11 11,707 11,847 11,278 11,578 610
2010/11/10 10,680 11,927 10,480 11,847 1,255
2010/11/09 10,399 10,680 10,360 10,680 417
2010/11/08 10,659 10,680 10,420 10,450 687
2010/11/05 10,789 10,849 10,680 10,680 502
2010/11/04 10,879 10,919 10,689 10,689 286
2010/11/02 11,048 11,048 10,629 10,829 350
2010/11/01 10,589 10,929 10,569 10,829 397
2010/10/29 10,580 10,829 10,480 10,629 418
2010/10/28 10,520 10,899 10,520 10,859 452
2010/10/27 11,148 11,158 10,550 10,819 627
2010/10/26 11,977 11,977 10,899 11,148 972
2010/10/25 11,927 12,306 11,777 11,777 649
2010/10/22 11,278 11,937 10,929 11,777 1,400
2010/10/22 1 -> 1.09 分割
2010/10/21 12,705 14,360 11,967 11,967 5,691
2010/10/20 11,259 12,864 10,980 12,106 1,886
2010/10/19 10,152 11,548 10,132 11,399 1,048
2010/10/18 10,252 10,611 10,231 10,272 595
2010/10/15 10,321 10,720 10,072 10,252 1,120
2010/10/14 10,830 10,850 10,272 10,621 1,002
2010/10/13 11,448 11,448 10,451 10,839 1,693
2010/10/12 12,466 12,684 11,577 11,667 957
2010/10/08 12,466 12,824 12,266 12,684 1,154
2010/10/07 12,266 12,675 11,827 12,675 1,676
2010/10/06 11,419 12,396 11,419 11,987 1,396
2010/10/05 12,715 12,754 11,129 11,428 2,384
2010/10/04 13,024 13,443 12,664 13,014 1,733
2010/10/01 12,774 13,512 12,774 13,233 6,368
2010/09/30 16,354 17,641 16,255 16,763 1,887
2010/09/29 14,560 16,933 14,460 16,754 3,191
2010/09/28 14,759 14,759 13,861 14,031 2,336
2010/09/27 15,766 15,985 14,959 15,069 1,151
2010/09/24 16,354 16,354 16,005 16,005 826
2010/09/22 16,135 17,142 15,856 16,534 2,803
2010/09/21 18,638 18,748 18,109 18,109 261
2010/09/17 18,070 19,047 18,060 18,260 346
2010/09/16 18,199 18,458 18,170 18,300 188
2010/09/15 18,629 18,739 18,150 18,339 398
2010/09/14 19,237 19,237 18,579 18,748 274
2010/09/13 18,977 19,247 18,957 19,137 163
2010/09/10 19,147 19,546 18,957 19,147 418
2010/09/09 18,568 19,047 18,568 18,937 388
2010/09/08 18,449 18,798 18,249 18,649 527
2010/09/07 18,249 19,047 18,050 18,339 1,117
2010/09/06 18,100 18,917 17,452 18,548 2,250
2010/09/03 19,954 20,364 19,925 20,194 239
2010/09/02 20,683 20,683 19,745 19,925 462
2010/09/01 19,945 20,494 19,945 20,194 249
2010/08/31 19,945 20,433 19,914 19,975 453
2010/08/30 20,044 20,494 19,945 20,483 385
2010/08/27 19,277 20,244 19,227 20,044 796
2010/08/26 19,686 20,044 19,047 19,675 883
2010/08/25 19,844 20,144 19,257 19,686 891
2010/08/24 21,669 21,669 20,144 20,154 1,158
2010/08/23 21,929 21,929 21,390 21,451 336
2010/08/20 21,640 21,939 21,241 21,710 578
2010/08/19 21,889 21,950 21,500 21,590 671
2010/08/18 21,560 21,919 21,460 21,590 294
2010/08/17 22,038 22,038 21,441 21,451 276
2010/08/16 22,238 22,238 21,261 21,939 350
2010/08/13 21,421 22,139 21,421 21,939 253
2010/08/12 21,840 22,288 21,142 21,919 795
2010/08/11 22,947 22,947 22,249 22,528 492
2010/08/10 23,385 23,385 22,737 23,086 674
2010/08/09 22,058 22,886 22,049 22,886 405
2010/08/06 21,889 22,776 21,750 22,517 849
2010/08/05 21,939 22,537 21,759 21,860 786
2010/08/04 22,119 22,338 21,740 21,899 883
2010/08/03 22,438 22,677 21,950 22,388 757
2010/08/02 23,435 23,435 22,139 22,319 1,094
2010/07/30 23,934 24,223 23,545 23,595 454
2010/07/29 23,834 24,621 23,565 24,043 907
2010/07/28 23,006 23,724 23,006 23,644 516
2010/07/27 23,924 23,924 23,136 23,246 513
2010/07/26 22,607 23,246 22,249 23,246 630
2010/07/23 22,727 22,796 22,238 22,477 604
2010/07/22 23,336 23,784 22,079 22,229 1,442
2010/07/21 24,362 24,362 23,336 23,654 534
2010/07/20 24,043 24,432 23,744 23,864 589
2010/07/16 25,728 25,829 24,531 24,961 1,144
2010/07/15 25,928 26,227 25,579 25,868 1,042
2010/07/14 26,028 26,516 25,449 26,257 1,342
2010/07/13 26,427 26,826 25,739 26,068 2,526
2010/07/12 25,429 26,327 25,040 25,440 1,799
2010/07/09 24,402 25,530 24,033 24,691 2,330
2010/07/08 24,731 24,731 24,063 24,213 599
2010/07/07 24,931 25,181 24,033 24,232 1,343
2010/07/06 23,924 24,432 23,235 24,183 1,147
2010/07/05 21,700 25,440 21,550 23,285 2,188
2010/07/02 21,441 22,418 21,341 22,038 836
2010/07/01 22,438 22,707 21,540 21,540 1,178
2010/06/30 22,448 23,534 22,249 22,827 1,231
2010/06/29 24,432 24,632 22,697 23,186 2,321
2010/06/28 22,707 27,025 21,950 24,682 6,390
2010/06/25 23,834 23,914 22,198 22,936 1,288
2010/06/24 25,031 25,409 23,635 23,883 2,455
2010/06/23 23,235 26,826 23,046 25,918 7,608
2010/06/22 23,385 24,232 22,338 22,737 3,150
2010/06/21 21,640 22,388 21,441 22,388 902
2010/06/18 21,291 21,919 21,251 21,331 471
2010/06/17 22,029 22,058 21,301 21,410 669
2010/06/16 21,390 22,438 21,341 22,038 738
2010/06/15 21,530 21,669 21,201 21,421 469
2010/06/14 21,390 21,770 21,181 21,460 407
2010/06/11 21,939 21,939 21,052 21,241 886
2010/06/10 21,390 21,640 21,142 21,620 235
2010/06/09 21,929 22,238 21,341 21,540 678
2010/06/08 21,590 22,089 21,410 21,451 503
2010/06/07 21,540 22,099 21,311 21,939 483
2010/06/04 22,238 22,278 21,610 22,159 585
2010/06/03 22,438 22,737 22,089 22,278 661
2010/06/02 21,740 22,787 21,032 22,038 1,999
2010/06/01 21,451 21,840 21,012 21,430 309
2010/05/31 21,540 21,880 20,942 21,650 851
2010/05/28 22,438 22,936 21,341 21,550 1,337
2010/05/27 20,713 22,139 20,453 21,989 1,274
2010/05/26 20,254 21,840 20,094 20,643 838
2010/05/25 22,358 22,438 20,044 20,194 1,555
2010/05/24 21,142 23,036 20,792 22,308 2,161
2010/05/21 20,044 20,742 19,945 20,742 1,127
2010/05/20 21,740 21,740 20,942 21,142 1,170
2010/05/19 20,055 23,435 20,055 21,790 3,014
2010/05/18 22,767 23,435 21,441 21,550 1,362
2010/05/17 24,512 24,731 22,358 22,886 1,319
2010/05/14 22,348 27,155 22,348 24,013 3,100
2010/05/13 22,038 23,336 21,460 23,336 925
2010/05/12 22,089 22,916 22,089 22,168 858
2010/05/11 23,674 24,333 22,348 22,587 1,393
2010/05/10 23,705 24,232 23,455 23,674 931
2010/05/07 23,744 24,711 23,156 24,203 1,201
2010/05/06 24,612 25,350 24,512 24,731 734
2010/04/30 24,931 25,190 24,731 25,110 867
2010/04/28 24,931 25,330 24,771 24,900 793
2010/04/27 24,981 25,530 24,801 25,429 897
2010/04/26 25,031 25,130 24,731 24,981 1,209
2010/04/23 25,469 26,885 24,472 24,761 2,429
2010/04/22 24,601 24,831 24,293 24,472 901
2010/04/21 24,452 25,190 24,443 24,871 797
2010/04/20 25,031 25,310 24,432 24,432 2,243
2010/04/19 25,440 25,829 25,130 25,290 1,172
2010/04/16 26,376 26,376 25,829 25,938 882
2010/04/15 26,178 26,486 26,028 26,407 958
2010/04/14 26,038 26,826 24,931 26,676 2,063
2010/04/13 26,527 26,725 25,928 26,028 1,389
2010/04/12 27,723 27,723 26,317 26,925 1,726
2010/04/09 25,320 27,375 25,320 27,224 3,692
2010/04/08 24,621 25,330 24,432 25,130 882
2010/04/07 24,632 24,691 24,283 24,531 481
2010/04/06 24,711 24,861 24,113 24,283 759
2010/04/05 24,033 24,921 24,033 24,702 1,044
2010/04/02 24,682 24,682 23,953 24,232 1,059
2010/04/01 24,153 24,781 24,153 24,333 531
2010/03/31 23,944 24,731 23,844 24,083 1,483
2010/03/30 23,784 24,462 22,987 23,944 1,996
2010/03/29 21,540 23,734 21,142 23,475 5,061
2010/03/26 26,527 26,527 25,031 25,031 1,306
2010/03/25 24,951 27,922 24,761 26,527 3,459
2010/03/24 24,931 25,479 24,821 24,990 1,107
2010/03/23 25,829 25,829 24,931 24,990 1,471
2010/03/19 26,207 26,207 25,638 25,878 708
2010/03/18 26,028 26,217 25,878 26,167 616
2010/03/17 26,178 26,178 25,829 26,108 568
2010/03/16 25,728 26,916 25,379 26,158 1,484
2010/03/15 25,679 26,198 25,629 25,928 951
2010/03/12 25,948 26,268 25,638 26,028 568
2010/03/11 26,158 26,376 25,968 25,978 463
2010/03/10 26,417 26,417 25,858 26,068 528
2010/03/09 26,327 26,327 25,679 25,928 640
2010/03/08 25,928 26,626 25,679 26,128 1,286
2010/03/05 26,925 27,075 26,227 26,427 917
2010/03/04 27,125 27,314 26,706 26,725 580
2010/03/03 26,626 27,723 26,626 26,826 1,118
2010/03/02 27,663 27,723 26,626 26,706 998
2010/03/01 28,372 28,411 27,324 27,324 1,071
2010/02/26 26,826 28,621 26,725 28,411 1,428
2010/02/25 26,736 27,195 26,736 26,776 403
2010/02/24 27,125 27,324 26,676 26,955 679
2010/02/23 26,686 27,474 26,626 27,375 644
2010/02/22 26,716 27,474 26,427 26,826 675
2010/02/19 27,364 27,364 26,745 26,815 535
2010/02/18 27,075 27,375 26,736 27,294 495
2010/02/17 27,713 27,713 27,025 27,114 377
2010/02/16 26,925 27,444 26,725 27,215 627
2010/02/15 27,803 27,922 26,646 27,224 938
2010/02/12 26,616 27,524 25,708 27,463 1,317
2010/02/10 25,230 26,117 25,190 26,117 661
2010/02/09 25,589 25,719 25,230 25,280 495
2010/02/08 25,818 26,277 25,230 25,530 884
2010/02/05 25,809 26,297 25,440 25,928 1,102
2010/02/04 26,427 27,025 26,327 26,806 1,005
2010/02/03 27,524 27,723 26,925 27,025 876
2010/02/02 26,975 27,902 25,938 27,723 1,475
2010/02/01 28,970 29,169 24,133 27,474 2,185
2010/01/29 28,980 29,279 28,302 28,521 856
2010/01/28 28,720 29,448 28,322 29,339 899
2010/01/27 28,431 29,518 28,122 28,780 555
2010/01/26 29,528 29,797 27,922 28,741 1,231
2010/01/25 29,249 30,017 29,218 29,558 870
2010/01/22 29,827 29,827 29,130 29,618 649
2010/01/21 28,930 30,017 28,930 30,017 640
2010/01/20 30,266 30,516 29,418 29,817 943
2010/01/19 30,415 30,516 29,917 30,366 798
2010/01/18 29,618 30,764 29,518 30,266 1,071
2010/01/15 30,316 30,366 29,648 29,917 617
2010/01/14 29,229 30,217 29,218 29,917 635
2010/01/13 29,518 29,718 28,820 29,708 855
2010/01/12 29,269 29,718 28,770 29,179 1,774
2010/01/08 29,618 30,316 28,621 29,767 1,142
2010/01/07 31,063 31,712 29,917 30,316 2,116
2010/01/06 29,708 32,659 29,558 31,513 3,435
2010/01/05 29,917 30,217 29,418 29,917 1,681
2010/01/04 28,621 30,415 28,621 29,917 2,385

このページの先頭へ