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
2012/12/28 100,100 102,000 99,200 102,000 3,680
2012/12/27 102,000 104,300 100,500 101,400 3,510
2012/12/26 104,500 108,500 100,000 101,000 9,704
2012/12/25 97,100 107,300 95,300 105,000 17,378
2012/12/21 97,500 99,500 94,100 95,000 4,954
2012/12/20 91,000 101,000 90,600 98,400 12,267
2012/12/19 93,600 94,100 90,700 91,700 5,968
2012/12/18 97,300 97,300 94,500 95,500 4,831
2012/12/17 98,000 98,500 96,100 96,800 4,304
2012/12/14 96,000 100,100 96,000 98,500 8,295
2012/12/13 96,300 101,000 95,000 95,800 8,031
2012/12/12 98,500 98,700 95,000 96,000 6,484
2012/12/11 102,500 103,500 99,500 99,700 5,277
2012/12/10 103,200 106,000 99,800 102,800 8,712
2012/12/07 99,400 103,800 98,000 102,400 13,852
2012/12/06 98,200 100,200 95,600 96,800 6,309
2012/12/05 99,800 104,100 96,800 99,400 13,116
2012/12/04 98,500 104,900 94,500 102,800 22,598
2012/12/03 93,400 94,000 89,300 90,100 10,051
2012/11/30 90,000 97,000 87,600 94,900 25,813
2012/11/29 101,300 104,200 90,400 91,500 20,923
2012/11/28 108,000 111,300 100,500 100,800 17,837
2012/11/27 100,400 109,800 100,000 105,100 19,359
2012/11/26 104,000 106,900 98,100 98,900 14,961
2012/11/22 114,100 115,400 106,100 107,400 13,216
2012/11/21 115,400 122,000 114,500 115,600 10,917
2012/11/20 117,000 128,300 115,200 118,400 17,156
2012/11/19 115,400 123,700 109,000 121,700 18,723
2012/11/16 120,300 123,500 113,000 114,000 17,935
2012/11/15 114,400 123,900 108,000 119,400 30,028
2012/11/14 129,900 136,600 106,700 110,000 31,338
2012/11/13 151,000 155,100 113,600 128,000 48,344
2012/11/12 117,000 147,000 113,700 140,000 40,885
2012/11/09 114,000 120,000 107,300 120,000 19,420
2012/11/08 110,600 126,800 103,000 105,000 32,865
2012/11/07 95,000 105,300 93,600 103,000 29,007
2012/11/06 87,700 94,000 85,100 91,200 13,044
2012/11/05 87,800 98,800 86,500 89,100 23,324
2012/11/02 77,800 88,800 76,000 86,900 29,667
2012/11/01 70,500 75,300 68,900 74,800 11,023
2012/10/31 72,000 74,500 70,400 71,200 11,542
2012/10/30 69,000 77,900 67,600 71,900 30,906
2012/10/29 69,000 69,000 67,400 69,000 17,643
2012/10/26 61,000 61,900 59,000 59,000 4,793
2012/10/25 58,400 60,500 58,200 60,000 2,774
2012/10/24 59,300 59,600 58,400 58,800 2,540
2012/10/23 59,500 60,000 58,700 59,800 2,255
2012/10/22 57,300 59,500 57,300 59,300 2,557
2012/10/19 59,100 59,400 57,700 58,500 2,176
2012/10/18 57,700 59,800 57,200 59,600 3,874
2012/10/17 60,400 60,900 57,800 58,100 4,603
2012/10/16 59,100 60,500 57,600 60,000 4,478
2012/10/15 61,400 61,500 58,600 60,100 4,744
2012/10/12 62,000 62,700 60,200 60,400 5,233
2012/10/11 58,400 62,100 57,600 62,000 9,381
2012/10/10 59,000 60,700 58,200 59,400 8,291
2012/10/09 62,200 62,800 57,000 57,100 12,751
2012/10/05 54,800 57,900 54,000 56,200 4,700
2012/10/04 53,900 54,800 53,600 54,400 1,367
2012/10/03 53,100 54,400 52,900 53,500 1,960
2012/10/02 56,600 56,900 53,700 53,700 5,565
2012/10/01 53,000 53,400 51,600 51,600 2,400
2012/09/28 53,200 54,800 52,700 53,200 2,390
2012/09/27 54,700 55,400 52,500 53,100 2,776
2012/09/26 55,100 56,300 54,500 54,800 2,072
2012/09/25 57,500 57,600 55,100 55,700 3,721
2012/09/24 56,700 58,500 55,900 57,900 5,973
2012/09/21 52,800 55,500 52,500 55,000 3,116
2012/09/20 54,200 54,800 52,900 53,600 2,198
2012/09/19 54,500 55,800 54,000 54,800 2,129
2012/09/18 54,000 55,800 53,000 54,700 2,673
2012/09/14 55,000 55,400 53,600 54,200 2,937
2012/09/13 52,800 55,300 51,600 54,600 3,379
2012/09/12 54,800 55,000 51,800 52,800 3,265
2012/09/11 50,000 55,500 50,000 53,800 4,986
2012/09/10 51,900 51,900 50,000 50,800 1,470
2012/09/07 49,400 51,300 49,250 50,900 1,904
2012/09/06 49,000 49,800 48,650 49,000 1,076
2012/09/05 49,950 51,500 49,000 49,150 2,337
2012/09/04 51,000 51,600 50,000 50,700 1,766
2012/09/03 48,850 51,600 48,000 51,200 2,856
2012/08/31 49,900 50,100 48,200 48,850 3,101
2012/08/30 51,700 51,800 50,600 50,600 1,493
2012/08/29 51,400 52,000 51,000 51,600 1,206
2012/08/28 53,800 54,000 51,600 52,000 2,541
2012/08/27 52,100 55,500 52,000 53,100 4,041
2012/08/24 51,300 51,900 51,100 51,400 1,003
2012/08/23 51,100 52,100 50,600 51,800 1,153
2012/08/22 50,600 52,800 50,100 51,300 1,948
2012/08/21 51,500 52,000 51,000 51,200 1,887
2012/08/20 53,000 53,400 51,500 52,400 1,547
2012/08/17 53,100 53,500 52,000 52,600 1,946
2012/08/16 54,500 54,500 52,800 53,100 2,392
2012/08/15 53,100 55,500 53,000 54,500 3,531
2012/08/14 52,200 53,800 51,500 53,000 2,530
2012/08/13 51,500 52,600 50,800 52,100 1,338
2012/08/10 51,600 52,400 50,300 52,000 2,236
2012/08/09 52,100 52,500 50,100 51,900 3,356
2012/08/08 52,700 54,900 51,700 52,300 3,716
2012/08/07 54,000 56,000 53,800 54,100 2,040
2012/08/06 54,800 57,000 54,000 55,000 3,594
2012/08/03 55,900 56,400 51,500 52,800 8,374
2012/08/02 59,000 59,700 58,000 58,000 2,154
2012/08/01 60,600 61,000 58,400 59,600 3,779
2012/07/31 59,700 62,300 59,200 60,500 6,801
2012/07/30 58,500 61,900 56,700 59,600 9,887
2012/07/27 59,500 59,700 56,000 57,500 4,411
2012/07/26 55,100 59,000 55,100 57,500 6,999
2012/07/25 57,800 59,100 54,000 54,700 6,993
2012/07/24 51,300 60,200 51,200 58,100 13,101
2012/07/23 58,800 58,800 53,000 53,300 9,373
2012/07/20 61,000 65,500 57,500 59,400 13,641
2012/07/19 65,000 66,900 62,400 62,600 16,482
2012/07/18 64,500 65,500 60,200 65,500 20,820
2012/07/17 56,200 58,900 54,300 55,500 14,391
2012/07/13 48,500 52,500 48,300 52,000 5,500
2012/07/12 48,000 51,000 47,000 49,200 5,236
2012/07/11 50,700 51,100 47,000 48,100 6,969
2012/07/10 51,400 54,200 49,600 51,600 9,883
2012/07/09 54,900 55,000 51,500 51,600 5,419
2012/07/06 55,800 56,600 53,200 54,400 7,173
2012/07/05 56,000 57,500 55,200 56,500 10,394
2012/07/04 53,000 55,000 51,500 54,000 8,296
2012/07/03 53,800 57,900 51,000 52,000 25,280
2012/07/02 47,150 50,800 45,700 50,800 20,278
2012/06/29 44,300 45,950 42,800 43,750 6,069
2012/06/28 47,500 49,900 44,000 44,700 15,071
2012/06/27 42,000 43,800 41,750 43,300 4,156
2012/06/26 41,550 42,550 41,350 41,700 3,155
2012/06/25 42,450 44,150 41,900 42,600 8,943
2012/06/22 37,200 40,550 36,500 40,350 7,191
2012/06/21 37,800 38,950 37,000 37,800 5,920
2012/06/20 35,950 38,000 35,650 37,250 6,316
2012/06/19 36,550 36,600 35,850 35,950 2,244
2012/06/18 36,500 37,750 36,000 36,600 4,511
2012/06/15 35,250 36,350 34,800 35,700 3,195
2012/06/14 35,200 36,000 34,700 35,250 2,262
2012/06/13 35,150 37,200 34,700 35,150 5,653
2012/06/12 35,100 36,300 34,200 35,500 2,660
2012/06/11 35,250 36,600 35,000 35,600 3,619
2012/06/08 35,800 35,900 34,150 34,300 2,983
2012/06/07 37,200 37,950 35,450 36,100 5,687
2012/06/06 34,100 37,800 33,500 36,500 10,173
2012/06/05 30,750 33,200 30,700 32,700 5,258
2012/06/04 31,750 32,950 30,500 30,700 6,463
2012/06/01 34,350 37,500 33,100 33,450 7,462
2012/05/31 32,800 35,750 32,200 35,000 5,123
2012/05/30 35,000 35,600 34,100 34,100 3,725
2012/05/29 33,400 36,200 33,200 35,000 4,725
2012/05/28 36,600 36,900 34,350 34,400 8,358
2012/05/25 35,800 41,050 35,200 38,700 12,859
2012/05/24 36,450 37,200 34,750 35,200 7,010
2012/05/23 39,500 39,650 35,800 37,150 8,442
2012/05/22 40,500 41,300 38,000 38,900 8,581
2012/05/21 40,050 42,550 39,800 39,850 6,774
2012/05/18 40,950 41,550 39,050 39,550 8,102
2012/05/17 41,900 43,650 38,500 43,050 7,784
2012/05/16 44,900 46,800 40,600 41,500 8,383
2012/05/15 41,700 45,800 37,400 43,500 27,416
2012/05/14 53,500 53,900 44,000 44,400 14,995
2012/05/11 61,100 62,600 52,100 52,500 10,814
2012/05/10 60,400 63,800 59,000 62,100 4,439
2012/05/09 64,500 64,800 58,000 59,500 6,098
2012/05/08 63,800 65,000 61,300 64,300 4,543
2012/05/07 65,700 67,900 62,800 63,900 7,183
2012/05/02 60,500 68,300 60,500 67,700 12,403
2012/05/01 63,000 64,900 59,000 61,200 12,070
2012/04/27 67,500 70,600 66,000 66,400 11,594
2012/04/26 68,400 77,400 65,000 69,500 27,797
2012/04/25 63,100 71,300 63,100 68,500 34,376
2012/04/24 60,700 62,700 59,200 61,300 8,665
2012/04/23 59,700 63,900 58,300 61,400 21,485
2012/04/20 53,300 54,900 51,200 54,700 9,233
2012/04/19 49,650 53,900 49,250 53,200 13,540
2012/04/18 50,300 51,200 48,350 49,650 7,208
2012/04/17 45,500 50,800 45,200 49,550 10,697
2012/04/16 47,500 47,600 45,850 45,900 4,789
2012/04/13 48,500 49,600 47,100 48,000 6,873
2012/04/12 45,500 48,000 45,500 47,500 7,899
2012/04/11 44,800 48,150 44,000 45,700 11,738
2012/04/10 46,250 49,200 45,150 45,950 13,729
2012/04/09 50,200 54,700 46,000 46,950 24,312
2012/04/06 42,000 48,500 41,100 47,750 22,814
2012/04/05 39,900 42,800 39,050 41,500 10,979
2012/04/04 38,750 39,500 37,700 38,500 4,644
2012/04/03 40,500 40,500 38,850 39,150 5,292
2012/04/02 40,000 41,500 38,550 40,950 8,928
2012/03/30 42,350 42,350 39,650 40,850 19,724
2012/03/29 35,450 35,600 34,700 35,350 1,579
2012/03/28 35,350 35,450 34,100 34,750 1,839
2012/03/27 34,400 38,300 34,000 35,100 5,055
2012/03/26 35,050 35,450 33,700 33,800 3,026
2012/03/23 36,300 36,850 34,300 35,550 4,762
2012/03/22 38,300 39,500 36,500 36,900 11,297
2012/03/21 33,800 36,450 33,300 36,200 8,013
2012/03/19 33,800 34,400 32,150 32,400 4,743
2012/03/16 33,700 33,750 32,850 33,050 2,136
2012/03/15 32,850 34,000 31,700 33,250 4,862
2012/03/14 31,500 32,850 31,250 32,750 3,671
2012/03/13 31,300 31,700 31,000 31,150 1,210
2012/03/12 30,850 31,900 30,850 31,200 1,857
2012/03/09 30,700 30,850 30,400 30,850 731
2012/03/08 30,650 30,900 30,500 30,600 714
2012/03/07 30,350 31,000 30,300 30,650 1,026
2012/03/06 31,300 31,300 30,650 30,850 892
2012/03/05 31,200 31,350 30,900 31,350 1,282
2012/03/02 30,050 31,250 29,520 30,800 1,891
2012/03/01 31,100 31,500 30,000 30,100 2,058
2012/02/29 31,350 32,000 30,650 31,200 3,665
2012/02/28 31,800 33,400 31,250 32,250 5,604
2012/02/27 30,150 31,900 30,000 31,750 2,944
2012/02/24 30,900 30,900 29,850 30,000 2,430
2012/02/23 32,050 32,200 30,700 31,050 3,369
2012/02/22 29,000 33,000 28,730 31,500 8,421
2012/02/21 29,000 29,010 28,500 28,730 1,598
2012/02/20 28,700 29,200 28,660 28,800 932
2012/02/17 29,060 29,200 28,610 28,830 1,477
2012/02/16 29,380 29,860 29,050 29,150 1,442
2012/02/15 28,430 30,500 28,420 29,880 3,912
2012/02/14 28,500 29,100 28,420 28,930 1,977
2012/02/13 28,770 29,250 28,300 28,940 2,865
2012/02/10 30,750 30,900 29,050 29,060 4,474
2012/02/09 30,600 31,150 30,200 30,900 1,839
2012/02/08 32,000 32,200 30,300 31,000 4,254
2012/02/07 31,400 32,500 31,400 32,200 2,506
2012/02/06 32,000 32,500 31,700 31,950 2,459
2012/02/03 33,050 33,350 31,850 32,000 4,057
2012/02/02 32,800 33,850 31,800 32,500 4,962
2012/02/01 32,000 32,800 31,200 32,200 4,845
2012/01/31 32,450 32,850 31,900 32,350 2,392
2012/01/30 33,750 33,800 32,000 32,500 3,653
2012/01/27 34,950 35,550 32,500 33,050 11,851
2012/01/26 34,750 38,550 34,050 35,650 12,856
2012/01/25 34,150 34,650 32,800 33,000 5,626
2012/01/24 33,200 36,400 32,800 34,850 10,428
2012/01/23 33,500 34,450 32,300 32,800 9,113
2012/01/20 37,650 39,450 33,700 34,850 12,829
2012/01/19 37,200 41,000 36,350 37,650 11,641
2012/01/18 41,750 43,800 38,500 39,300 14,431
2012/01/17 34,500 40,950 34,500 40,100 19,366
2012/01/16 33,500 35,450 33,000 33,950 7,813
2012/01/13 31,400 35,250 29,900 34,750 15,455
2012/01/12 34,200 34,500 32,500 33,500 26,359
2012/01/11 29,380 30,500 28,600 29,500 9,529
2012/01/10 29,000 29,900 27,350 29,040 7,521
2012/01/06 24,900 27,700 24,030 27,250 7,948
2012/01/05 24,900 24,970 24,000 24,010 1,349
2012/01/04 25,430 26,970 24,610 25,000 3,555

このページの先頭へ