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
2014/12/30 1,470 1,488 1,398 1,475 1,743,200
2014/12/29 1,342 1,473 1,331 1,410 2,222,800
2014/12/26 1,205 1,307 1,204 1,307 655,900
2014/12/25 1,200 1,219 1,199 1,202 375,000
2014/12/24 1,275 1,285 1,211 1,222 535,400
2014/12/22 1,220 1,280 1,219 1,260 628,000
2014/12/19 1,185 1,208 1,163 1,196 375,200
2014/12/18 1,155 1,170 1,145 1,170 205,200
2014/12/17 1,142 1,188 1,127 1,134 285,200
2014/12/16 1,210 1,214 1,160 1,162 431,600
2014/12/15 1,240 1,274 1,222 1,224 281,800
2014/12/12 1,246 1,248 1,216 1,240 231,400
2014/12/11 1,215 1,251 1,203 1,243 259,300
2014/12/10 1,232 1,270 1,215 1,230 237,300
2014/12/09 1,265 1,289 1,241 1,247 292,500
2014/12/08 1,325 1,329 1,285 1,291 387,700
2014/12/05 1,253 1,318 1,236 1,304 961,200
2014/12/04 1,250 1,257 1,208 1,223 279,600
2014/12/03 1,275 1,291 1,246 1,248 329,800
2014/12/02 1,260 1,288 1,255 1,267 316,900
2014/12/01 1,266 1,282 1,251 1,253 306,500
2014/11/28 1,313 1,329 1,260 1,279 466,600
2014/11/27 1,292 1,360 1,290 1,296 551,300
2014/11/26 1,348 1,375 1,299 1,301 960,500
2014/11/25 1,301 1,342 1,282 1,342 880,000
2014/11/21 1,216 1,290 1,206 1,272 594,700
2014/11/20 1,208 1,254 1,195 1,226 376,800
2014/11/19 1,228 1,239 1,196 1,200 184,900
2014/11/18 1,185 1,218 1,180 1,217 218,800
2014/11/17 1,220 1,229 1,167 1,169 357,000
2014/11/14 1,254 1,268 1,218 1,229 381,900
2014/11/13 1,254 1,277 1,212 1,243 335,500
2014/11/12 1,276 1,317 1,245 1,267 691,400
2014/11/11 1,305 1,305 1,240 1,247 660,300
2014/11/10 1,179 1,342 1,177 1,305 1,342,400
2014/11/07 1,200 1,206 1,176 1,179 191,400
2014/11/06 1,240 1,254 1,170 1,190 567,300
2014/11/05 1,180 1,244 1,168 1,234 547,800
2014/11/04 1,195 1,196 1,155 1,184 517,400
2014/10/31 1,101 1,154 1,089 1,135 434,400
2014/10/30 1,131 1,139 1,100 1,107 284,100
2014/10/29 1,110 1,133 1,100 1,128 224,500
2014/10/28 1,075 1,113 1,072 1,098 184,800
2014/10/27 1,144 1,154 1,086 1,092 322,100
2014/10/24 1,169 1,174 1,119 1,127 423,200
2014/10/23 1,062 1,230 1,061 1,137 1,277,000
2014/10/22 1,076 1,081 1,057 1,073 199,600
2014/10/21 1,085 1,097 1,047 1,055 265,300
2014/10/20 1,055 1,093 1,046 1,085 354,000
2014/10/17 1,048 1,073 1,010 1,014 316,400
2014/10/16 1,010 1,080 1,008 1,030 519,000
2014/10/15 1,022 1,052 1,016 1,045 477,500
2014/10/14 1,025 1,065 1,012 1,031 374,400
2014/10/10 1,066 1,099 1,035 1,084 562,600
2014/10/09 1,190 1,205 1,126 1,126 372,400
2014/10/08 1,180 1,203 1,171 1,194 216,300
2014/10/07 1,225 1,237 1,202 1,214 222,000
2014/10/06 1,222 1,256 1,221 1,241 261,500
2014/10/03 1,181 1,219 1,162 1,212 455,300
2014/10/02 1,180 1,220 1,175 1,180 347,700
2014/10/01 1,290 1,290 1,217 1,223 457,300
2014/09/30 1,325 1,326 1,290 1,295 245,600
2014/09/29 1,350 1,350 1,321 1,323 147,100
2014/09/26 1,301 1,350 1,301 1,334 248,800
2014/09/25 1,310 1,345 1,302 1,342 273,800
2014/09/24 1,326 1,327 1,304 1,305 329,900
2014/09/22 1,333 1,357 1,333 1,338 157,400
2014/09/19 1,359 1,372 1,330 1,339 364,400
2014/09/18 1,371 1,398 1,355 1,361 265,100
2014/09/17 1,392 1,410 1,366 1,370 356,500
2014/09/16 1,470 1,499 1,392 1,394 808,400
2014/09/12 1,370 1,417 1,345 1,410 592,600
2014/09/11 1,361 1,410 1,359 1,380 456,800
2014/09/10 1,363 1,385 1,338 1,345 307,200
2014/09/09 1,408 1,418 1,363 1,374 475,700
2014/09/08 1,352 1,408 1,345 1,402 603,400
2014/09/05 1,339 1,358 1,317 1,351 437,500
2014/09/04 1,304 1,343 1,304 1,320 314,900
2014/09/03 1,325 1,326 1,305 1,310 271,000
2014/09/02 1,335 1,362 1,306 1,307 328,600
2014/09/01 1,304 1,344 1,301 1,342 292,700
2014/08/29 1,313 1,318 1,290 1,305 333,000
2014/08/28 1,368 1,368 1,321 1,324 374,600
2014/08/27 1,356 1,382 1,336 1,374 412,000
2014/08/26 1,395 1,407 1,352 1,354 526,500
2014/08/25 1,400 1,437 1,387 1,396 557,000
2014/08/22 1,410 1,418 1,380 1,400 366,900
2014/08/21 1,441 1,448 1,396 1,406 812,600
2014/08/20 1,364 1,630 1,336 1,460 4,050,700
2014/08/19 1,410 1,414 1,363 1,374 369,500
2014/08/18 1,359 1,402 1,341 1,391 682,500
2014/08/15 1,345 1,383 1,306 1,324 513,500
2014/08/14 1,269 1,397 1,269 1,339 1,305,900
2014/08/13 1,255 1,271 1,238 1,255 302,600
2014/08/12 1,242 1,294 1,242 1,264 387,800
2014/08/11 1,180 1,295 1,170 1,262 766,000
2014/08/08 1,186 1,207 1,147 1,157 465,200
2014/08/07 1,202 1,240 1,180 1,232 363,500
2014/08/06 1,255 1,259 1,201 1,205 531,000
2014/08/05 1,307 1,319 1,268 1,273 249,600
2014/08/04 1,299 1,335 1,287 1,300 290,600
2014/08/01 1,300 1,312 1,260 1,290 601,400
2014/07/31 1,383 1,405 1,355 1,355 425,700
2014/07/30 1,404 1,416 1,384 1,394 417,300
2014/07/29 1,388 1,445 1,380 1,389 878,000
2014/07/28 1,370 1,414 1,355 1,375 370,500
2014/07/25 1,375 1,449 1,356 1,380 644,500
2014/07/24 1,355 1,494 1,335 1,392 1,747,900
2014/07/23 1,313 1,368 1,296 1,347 508,500
2014/07/22 1,321 1,332 1,280 1,330 329,400
2014/07/18 1,280 1,322 1,273 1,300 420,800
2014/07/17 1,380 1,380 1,320 1,321 564,300
2014/07/16 1,445 1,447 1,381 1,391 630,000
2014/07/15 1,431 1,467 1,424 1,437 577,000
2014/07/14 1,440 1,484 1,390 1,432 1,458,900
2014/07/11 1,356 1,457 1,341 1,455 808,200
2014/07/10 1,381 1,447 1,365 1,376 775,400
2014/07/09 1,410 1,427 1,385 1,402 745,400
2014/07/08 1,486 1,486 1,455 1,462 497,600
2014/07/07 1,491 1,533 1,477 1,486 651,200
2014/07/04 1,562 1,566 1,505 1,518 650,800
2014/07/03 1,583 1,584 1,540 1,550 620,100
2014/07/02 1,585 1,585 1,532 1,549 721,200
2014/07/01 1,599 1,600 1,538 1,549 966,200
2014/06/30 1,601 1,628 1,549 1,590 810,900
2014/06/27 1,684 1,695 1,580 1,600 1,425,200
2014/06/26 1,737 1,794 1,650 1,714 3,886,500
2014/06/25 1,945 2,156 1,720 1,737 15,236,600
2014/06/24 1,735 1,914 1,713 1,914 8,778,200
2014/06/23 1,481 1,539 1,452 1,514 466,600
2014/06/20 1,553 1,572 1,480 1,496 838,100
2014/06/19 1,555 1,595 1,515 1,552 908,300
2014/06/18 1,579 1,660 1,540 1,552 1,552,700
2014/06/17 1,570 1,620 1,500 1,550 1,700,400
2014/06/16 1,434 1,638 1,434 1,587 4,651,200
2014/06/13 1,241 1,392 1,229 1,391 1,334,300
2014/06/12 1,202 1,265 1,196 1,262 480,900
2014/06/11 1,168 1,229 1,146 1,229 463,200
2014/06/10 1,250 1,252 1,198 1,198 353,800
2014/06/09 1,272 1,277 1,245 1,257 286,700
2014/06/06 1,245 1,256 1,202 1,247 479,300
2014/06/05 1,310 1,314 1,234 1,257 626,500
2014/06/04 1,370 1,370 1,312 1,323 730,800
2014/06/03 1,316 1,333 1,270 1,292 786,600
2014/06/02 1,288 1,310 1,256 1,310 664,000
2014/05/30 1,214 1,299 1,208 1,237 988,400
2014/05/29 1,200 1,228 1,190 1,204 638,300
2014/05/28 1,173 1,193 1,136 1,160 463,200
2014/05/27 1,151 1,216 1,135 1,143 1,171,400
2014/05/26 1,067 1,125 1,061 1,098 639,600
2014/05/23 1,013 1,065 1,000 1,031 658,800
2014/05/22 915 990 912 990 708,700
2014/05/21 891 921 885 900 457,600
2014/05/20 900 932 891 918 509,900
2014/05/19 965 974 902 907 562,400
2014/05/16 990 1,010 962 974 587,100
2014/05/15 1,060 1,060 1,012 1,041 273,600
2014/05/14 1,000 1,075 970 1,030 452,100
2014/05/13 1,000 1,047 997 1,030 500,500
2014/05/12 1,000 1,025 955 955 449,600
2014/05/09 1,022 1,038 1,002 1,011 346,000
2014/05/08 1,079 1,083 1,031 1,041 267,100
2014/05/07 1,095 1,103 1,059 1,059 377,800
2014/05/02 1,091 1,170 1,091 1,125 448,100
2014/05/01 1,070 1,127 1,050 1,111 605,000
2014/04/30 1,095 1,107 1,017 1,044 634,500
2014/04/28 1,183 1,188 1,103 1,113 551,200
2014/04/25 1,219 1,239 1,205 1,207 231,400
2014/04/24 1,218 1,239 1,203 1,212 182,100
2014/04/23 1,218 1,230 1,192 1,224 236,900
2014/04/22 1,220 1,239 1,197 1,201 269,200
2014/04/21 1,285 1,287 1,230 1,230 214,000
2014/04/18 1,269 1,269 1,240 1,261 282,700
2014/04/17 1,319 1,330 1,266 1,268 430,600
2014/04/16 1,221 1,324 1,212 1,307 707,500
2014/04/15 1,230 1,237 1,201 1,206 289,900
2014/04/14 1,209 1,260 1,205 1,211 384,100
2014/04/11 1,210 1,245 1,190 1,239 583,500
2014/04/10 1,346 1,385 1,260 1,289 546,500
2014/04/09 1,340 1,363 1,305 1,324 381,500
2014/04/08 1,379 1,410 1,345 1,372 476,000
2014/04/07 1,451 1,460 1,393 1,400 366,200
2014/04/04 1,510 1,529 1,481 1,500 349,400
2014/04/03 1,636 1,652 1,521 1,529 793,800
2014/04/02 1,545 1,624 1,537 1,620 834,900
2014/04/01 1,414 1,490 1,402 1,480 577,400
2014/03/31 1,450 1,455 1,372 1,409 394,000
2014/03/28 1,310 1,415 1,303 1,413 479,100
2014/03/27 1,204 1,299 1,201 1,293 437,600
2014/03/27 1 -> 100.00 分割
2014/03/26 130,500 134,500 128,700 129,400 5,240
2014/03/25 140,100 140,500 130,000 133,500 5,031
2014/03/24 137,900 146,800 137,000 142,200 5,304
2014/03/20 145,000 147,700 135,600 136,900 10,238
2014/03/19 153,300 160,000 145,800 148,000 16,443
2014/03/18 142,200 148,100 142,100 145,600 6,526
2014/03/17 142,400 144,400 138,400 139,000 5,265
2014/03/14 148,000 148,600 139,600 143,400 7,775
2014/03/13 153,700 156,800 150,300 151,100 3,972
2014/03/12 157,200 160,700 153,500 153,700 5,221
2014/03/11 162,000 162,400 157,000 158,500 6,313
2014/03/10 163,500 167,600 162,200 164,100 7,210
2014/03/07 161,800 165,800 160,100 164,000 9,248
2014/03/06 155,000 160,700 154,100 158,000 4,597
2014/03/05 152,000 158,600 151,600 155,900 8,307
2014/03/04 146,700 151,500 145,500 148,100 8,191
2014/03/03 156,800 157,600 148,000 153,700 7,587
2014/02/28 160,100 162,000 158,400 160,200 5,255
2014/02/27 165,500 166,400 160,700 160,900 4,983
2014/02/26 166,600 169,600 163,100 165,400 6,119
2014/02/25 171,200 172,000 167,000 167,700 6,071
2014/02/24 165,000 171,000 163,100 170,900 8,304
2014/02/21 161,300 165,600 161,100 165,000 5,184
2014/02/20 163,000 166,800 159,800 161,000 6,182
2014/02/19 170,500 176,500 164,900 166,500 8,863
2014/02/18 165,100 172,700 161,300 170,500 5,083
2014/02/17 161,100 168,800 155,000 164,800 7,367
2014/02/14 169,000 173,500 159,000 162,400 10,022
2014/02/13 176,000 176,800 169,000 169,600 9,139
2014/02/12 182,800 185,000 177,100 181,000 7,845
2014/02/10 174,100 182,000 173,000 178,800 7,900
2014/02/07 177,500 178,800 169,100 171,600 8,432
2014/02/06 162,000 175,900 161,400 171,400 11,778
2014/02/05 174,900 177,500 158,000 166,000 13,645
2014/02/04 159,000 175,800 152,000 160,800 19,394
2014/02/03 207,500 207,800 190,000 190,100 12,255
2014/01/31 210,000 219,000 207,300 213,400 9,899
2014/01/30 220,000 225,000 202,900 210,100 17,966
2014/01/29 203,000 210,400 202,700 209,000 7,526
2014/01/28 208,100 209,400 199,600 199,800 10,148
2014/01/27 208,200 214,800 203,700 204,200 10,959
2014/01/24 223,000 227,700 219,000 223,200 7,280
2014/01/23 233,500 233,900 225,500 226,600 6,666
2014/01/22 225,600 232,900 225,600 232,000 8,920
2014/01/21 234,800 237,000 225,300 225,600 8,414
2014/01/20 228,100 236,500 228,100 234,800 8,741
2014/01/17 229,000 234,300 225,000 229,800 8,305
2014/01/16 242,000 245,900 230,000 232,000 9,904
2014/01/15 235,200 241,400 232,500 238,600 11,101
2014/01/14 235,000 237,400 227,500 228,900 11,237
2014/01/10 236,200 243,400 235,000 240,000 11,082
2014/01/09 226,500 237,700 226,500 237,200 11,246
2014/01/08 226,000 229,500 223,100 228,000 5,500
2014/01/07 226,800 233,200 222,200 225,600 8,257
2014/01/06 230,400 231,400 223,500 227,800 8,469

このページの先頭へ