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
2011/12/30 24,110 25,000 24,100 24,970 962
2011/12/29 24,500 24,900 23,680 24,300 1,042
2011/12/28 24,100 24,730 23,850 24,500 1,726
2011/12/27 22,720 24,300 22,700 23,870 1,967
2011/12/26 22,580 23,440 22,220 22,730 1,108
2011/12/22 22,110 22,440 22,040 22,300 680
2011/12/21 22,850 22,850 22,190 22,470 591
2011/12/20 22,050 22,680 22,050 22,600 410
2011/12/19 22,920 22,940 22,060 22,500 859
2011/12/16 23,000 23,270 22,900 22,910 658
2011/12/15 23,100 23,650 22,890 23,200 577
2011/12/14 23,400 23,650 23,130 23,180 1,084
2011/12/13 24,710 25,350 23,510 23,680 6,022
2011/12/12 23,050 23,300 22,800 23,210 817
2011/12/09 23,200 23,200 22,700 23,020 432
2011/12/08 23,370 23,640 22,580 23,390 674
2011/12/07 23,540 23,680 23,260 23,570 440
2011/12/06 23,600 23,960 23,150 23,450 531
2011/12/05 23,170 23,890 23,170 23,750 901
2011/12/02 23,330 23,330 22,880 23,050 496
2011/12/01 23,500 23,500 22,860 23,110 613
2011/11/30 22,950 23,480 22,520 23,170 1,005
2011/11/29 22,000 22,480 21,760 22,450 328
2011/11/28 21,320 22,470 21,200 21,760 356
2011/11/25 21,450 21,800 21,170 21,590 829
2011/11/24 21,600 21,830 21,450 21,450 946
2011/11/22 21,600 22,400 21,600 22,100 771
2011/11/21 22,900 22,900 21,830 22,300 767
2011/11/18 23,090 23,400 22,500 22,880 853
2011/11/17 23,600 24,290 22,970 23,340 769
2011/11/16 24,100 24,100 23,000 23,590 459
2011/11/15 23,600 24,080 23,520 23,900 360
2011/11/14 23,100 23,990 23,100 23,960 522
2011/11/11 22,800 23,300 22,210 23,000 984
2011/11/10 22,400 23,130 22,400 22,850 1,418
2011/11/09 23,540 24,500 23,260 23,970 851
2011/11/08 25,220 25,550 23,500 23,500 1,513
2011/11/07 25,250 25,760 25,160 25,580 619
2011/11/04 25,500 26,000 25,100 25,750 948
2011/11/02 24,800 25,500 24,400 25,300 860
2011/11/01 26,040 26,190 25,200 25,200 758
2011/10/31 25,780 26,400 25,430 25,880 717
2011/10/28 25,800 26,200 25,610 25,880 680
2011/10/27 25,900 25,900 25,100 25,640 978
2011/10/26 25,320 26,250 25,320 25,700 1,160
2011/10/25 26,200 26,380 25,420 26,000 1,041
2011/10/24 25,870 25,950 25,500 25,700 805
2011/10/21 25,500 25,940 24,860 25,130 1,066
2011/10/20 25,050 25,960 24,850 25,700 668
2011/10/19 26,280 26,280 25,170 25,300 1,023
2011/10/18 26,400 26,800 25,710 25,860 1,313
2011/10/17 26,700 27,200 26,500 26,710 1,421
2011/10/14 26,800 27,300 26,550 26,710 1,576
2011/10/13 27,050 27,390 26,050 26,740 2,916
2011/10/12 27,000 29,000 26,600 26,730 10,786
2011/10/11 24,390 24,850 24,000 24,680 1,382
2011/10/07 23,000 23,980 23,000 23,890 827
2011/10/06 23,150 23,670 22,980 23,050 637
2011/10/05 24,230 24,230 22,600 22,930 1,618
2011/10/04 24,420 24,800 23,850 23,900 2,732
2011/10/03 26,000 26,850 25,700 26,420 4,798
2011/09/30 24,000 25,150 24,000 25,120 1,456
2011/09/29 22,800 25,500 22,610 24,110 4,751
2011/09/28 24,800 25,690 23,100 23,200 7,870
2011/09/27 23,100 23,100 23,100 23,100 257
2011/09/26 19,900 20,320 18,900 19,100 1,793
2011/09/22 22,110 22,110 20,790 20,810 1,542
2011/09/21 23,500 23,950 22,160 22,250 5,362
2011/09/20 21,400 21,580 21,000 21,490 506
2011/09/16 20,830 21,750 20,830 21,400 655
2011/09/15 21,400 21,920 20,770 20,800 1,422
2011/09/14 22,500 22,500 21,620 21,810 762
2011/09/13 22,250 23,010 22,250 22,670 338
2011/09/12 22,700 22,890 22,400 22,400 840
2011/09/09 23,000 23,300 22,800 23,000 296
2011/09/08 23,130 23,880 23,130 23,300 559
2011/09/07 22,900 23,300 22,700 23,010 482
2011/09/06 23,620 23,790 22,520 22,520 1,198
2011/09/05 24,500 24,970 24,010 24,070 920
2011/09/02 24,470 24,950 24,110 24,890 1,331
2011/09/01 24,000 24,360 23,900 24,300 649
2011/08/31 23,290 24,200 23,290 24,090 1,047
2011/08/30 23,500 23,630 23,170 23,280 686
2011/08/29 22,960 23,660 22,900 23,200 429
2011/08/26 22,850 23,500 22,800 23,210 687
2011/08/25 22,500 23,150 22,420 23,000 826
2011/08/24 23,000 23,450 22,410 22,640 850
2011/08/23 24,000 24,900 23,000 23,030 1,178
2011/08/22 24,240 24,550 23,000 23,000 1,010
2011/08/19 23,400 25,250 23,340 24,110 1,681
2011/08/18 23,600 25,150 23,600 24,250 2,340
2011/08/17 23,180 23,520 22,930 23,440 713
2011/08/16 22,760 23,480 22,600 23,200 1,051
2011/08/15 22,090 23,000 22,090 22,560 588
2011/08/12 23,080 23,340 22,500 22,590 1,102
2011/08/11 21,340 22,800 20,600 22,580 1,698
2011/08/10 23,160 24,600 22,200 22,340 2,822
2011/08/09 18,340 21,170 18,310 20,660 4,226
2011/08/08 23,000 23,000 20,350 20,540 2,744
2011/08/05 22,510 23,500 22,510 23,180 1,369
2011/08/04 23,780 24,750 23,410 24,450 924
2011/08/03 23,220 23,800 23,000 23,760 1,479
2011/08/02 24,030 24,290 23,790 23,850 1,270
2011/08/01 24,070 24,900 23,870 24,200 1,445
2011/07/29 24,400 25,000 24,210 24,390 1,291
2011/07/28 24,800 24,930 24,300 24,500 1,484
2011/07/27 25,500 25,500 25,050 25,060 859
2011/07/26 25,800 26,000 25,210 25,460 667
2011/07/25 25,500 26,300 25,220 25,800 1,042
2011/07/22 26,520 26,600 25,730 25,800 3,206
2011/07/21 27,900 28,140 26,630 26,880 7,171
2011/07/20 25,510 26,320 25,510 26,060 1,498
2011/07/19 25,500 26,000 24,730 25,480 2,368
2011/07/15 25,840 25,950 25,810 25,820 1,152
2011/07/14 26,150 26,150 25,750 26,000 1,451
2011/07/13 26,120 26,550 25,850 26,040 4,085
2011/07/12 27,650 27,700 27,000 27,010 1,644
2011/07/11 27,640 28,180 27,400 27,860 1,404
2011/07/08 27,860 28,200 27,500 27,600 1,891
2011/07/07 26,950 28,450 26,800 27,900 3,547
2011/07/06 27,100 27,190 26,880 27,000 571
2011/07/05 27,290 27,290 26,800 26,930 1,342
2011/07/04 26,650 27,400 26,630 26,800 1,747
2011/07/01 26,510 26,770 26,400 26,630 813
2011/06/30 26,410 26,700 26,410 26,440 966
2011/06/29 26,300 26,800 26,150 26,670 1,076
2011/06/28 26,210 26,400 26,020 26,090 1,428
2011/06/27 26,300 26,600 26,120 26,350 1,071
2011/06/24 26,280 26,620 26,080 26,300 1,320
2011/06/23 26,310 26,730 26,030 26,250 1,993
2011/06/22 26,500 27,390 26,500 27,060 2,525
2011/06/21 26,200 26,940 26,000 26,510 2,200
2011/06/20 25,600 26,600 25,580 25,700 1,734
2011/06/17 27,000 27,000 25,500 25,570 2,780
2011/06/16 26,500 27,500 26,200 26,500 4,232
2011/06/15 27,620 28,300 27,500 27,500 3,362
2011/06/14 27,810 28,400 27,410 27,420 3,850
2011/06/13 28,460 28,750 27,300 28,090 4,181
2011/06/10 29,060 30,950 28,700 28,750 7,425
2011/06/09 32,000 32,800 29,250 29,500 11,118
2011/06/08 33,500 35,150 31,900 32,150 13,111
2011/06/07 33,300 35,950 31,200 33,950 20,864
2011/06/06 29,160 34,150 29,000 32,800 26,409
2011/06/03 29,500 33,900 27,910 29,650 22,722
2011/06/02 30,900 32,000 29,530 30,050 12,337
2011/06/01 28,600 33,050 27,000 33,000 29,944
2011/05/31 27,100 28,650 27,000 28,030 7,363
2011/05/30 25,900 26,980 25,160 26,340 2,733
2011/05/27 27,000 27,000 24,500 25,810 3,973
2011/05/26 25,900 28,600 25,000 26,870 14,064
2011/05/25 24,000 24,380 23,400 23,700 1,730
2011/05/24 23,500 24,000 23,450 23,830 746
2011/05/23 23,500 24,400 23,400 23,590 1,262
2011/05/20 23,580 23,730 23,200 23,730 780
2011/05/19 24,150 24,330 23,350 23,400 1,034
2011/05/18 23,460 24,110 23,130 23,970 1,380
2011/05/17 23,520 24,100 22,960 23,140 2,265
2011/05/16 24,000 24,090 23,500 23,500 2,459
2011/05/13 25,530 25,530 23,900 24,280 2,385
2011/05/12 25,380 25,880 25,080 25,230 2,147
2011/05/11 27,870 28,800 25,900 26,350 9,399
2011/05/10 23,870 28,870 23,760 28,870 1,806
2011/05/09 23,860 24,230 23,810 23,870 830
2011/05/06 24,000 24,200 23,790 24,050 1,142
2011/05/02 24,600 24,640 24,120 24,160 1,540
2011/04/28 23,820 24,750 23,820 24,100 1,784
2011/04/27 24,200 24,380 23,830 23,830 1,693
2011/04/26 24,120 24,890 24,000 24,060 1,746
2011/04/25 24,060 24,310 23,930 24,070 1,192
2011/04/22 24,490 24,500 23,800 24,160 1,890
2011/04/21 24,610 24,800 24,390 24,470 1,173
2011/04/20 24,300 25,400 24,160 24,800 1,632
2011/04/19 24,010 24,790 24,000 24,140 1,721
2011/04/18 25,100 25,100 24,230 24,270 1,573
2011/04/15 24,850 26,250 24,310 25,100 3,482
2011/04/14 24,000 25,200 23,600 24,510 3,029
2011/04/13 23,710 24,550 23,270 24,100 2,306
2011/04/12 25,700 25,700 23,610 23,760 3,194
2011/04/11 23,430 25,970 23,400 25,200 4,242
2011/04/08 23,400 24,000 23,150 23,690 1,533
2011/04/07 24,330 24,900 23,660 23,900 1,736
2011/04/06 24,130 25,490 23,510 24,000 3,124
2011/04/05 25,130 25,800 23,120 23,630 4,344
2011/04/04 25,900 26,470 25,500 25,580 2,043
2011/04/01 26,200 26,800 26,000 26,010 2,062
2011/03/31 26,000 27,900 25,700 26,620 4,914
2011/03/30 27,000 27,400 25,600 25,600 5,572
2011/03/29 28,670 29,010 25,600 27,000 12,169
2011/03/28 22,570 28,560 22,360 28,560 13,619
2011/03/25 22,200 25,000 22,200 23,560 14,997
2011/03/24 28,550 29,400 27,100 27,200 3,010
2011/03/23 29,890 30,000 28,560 28,570 4,321
2011/03/22 30,050 30,350 29,150 29,550 5,368
2011/03/18 27,650 28,700 26,300 27,550 6,900
2011/03/17 21,000 25,250 20,210 25,150 9,048
2011/03/16 19,400 24,290 18,300 21,650 19,556
2011/03/15 21,300 21,300 21,300 21,300 863
2011/03/14 26,300 26,300 26,300 26,300 1,051
2011/03/11 31,650 35,000 31,650 33,300 5,678
2011/03/10 35,000 35,450 31,150 33,000 7,134
2011/03/09 36,500 36,950 35,300 35,350 4,101
2011/03/08 35,950 37,150 35,950 36,300 4,082
2011/03/07 36,300 37,700 34,950 35,700 6,586
2011/03/04 37,550 38,150 36,050 36,400 8,989
2011/03/03 38,600 39,500 37,150 37,300 13,130
2011/03/02 35,000 39,500 35,000 37,000 23,446
2011/03/01 36,250 36,900 35,000 35,950 12,331
2011/02/28 33,250 38,300 32,500 37,650 39,478
2011/02/25 29,800 31,850 29,800 31,300 4,361
2011/02/24 32,100 32,300 29,900 30,500 6,510
2011/02/23 33,100 34,400 32,350 32,500 5,754
2011/02/22 36,400 37,450 33,400 33,650 11,442
2011/02/21 31,900 36,800 31,550 35,600 15,635
2011/02/18 30,450 32,950 30,350 32,000 6,499
2011/02/17 32,600 33,750 30,850 31,150 6,702
2011/02/16 32,650 33,000 32,250 32,300 4,197
2011/02/15 34,400 34,500 32,850 33,050 4,773
2011/02/14 33,100 34,700 32,700 34,150 6,956
2011/02/10 33,150 33,450 32,200 32,700 7,966
2011/02/09 35,100 35,600 33,850 34,100 5,988
2011/02/08 36,600 36,600 34,700 35,100 7,836
2011/02/07 37,500 37,800 35,500 36,400 13,643
2011/02/04 32,800 36,000 32,800 35,550 16,492
2011/02/03 34,250 34,650 32,750 33,100 7,613
2011/02/02 34,050 35,800 34,000 34,700 8,620
2011/02/01 34,700 37,950 33,850 34,700 21,504
2011/01/31 35,850 35,950 32,050 33,000 14,634
2011/01/28 38,300 38,500 35,100 35,800 12,007
2011/01/27 40,450 42,000 37,600 38,000 20,825
2011/01/26 37,850 41,800 37,250 40,450 27,376
2011/01/25 36,300 39,700 35,500 38,600 31,033
2011/01/24 38,450 41,750 34,000 36,500 44,673
2011/01/21 42,600 43,250 37,000 37,050 31,157
2011/01/20 45,800 48,150 42,150 44,000 26,979
2011/01/19 42,000 50,900 40,150 43,950 82,949
2011/01/18 64,100 64,100 44,100 44,100 44,465
2011/01/17 54,100 54,100 54,100 54,100 7,717
2011/01/14 47,000 47,050 45,600 47,050 9,803
2011/01/13 32,600 40,050 31,600 40,050 41,865
2011/01/12 29,010 33,050 28,080 33,050 50,820
2011/01/11 26,000 28,010 24,600 28,010 24,120
2011/01/07 23,010 23,010 23,010 23,010 11,934
2011/01/06 19,010 19,010 19,010 19,010 1,308
2011/01/05 15,300 16,470 14,700 15,010 13,237
2011/01/04 13,600 15,700 13,000 15,700 13,863

このページの先頭へ