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
2015/12/30 1,030 1,048 1,030 1,046 169,300
2015/12/29 1,020 1,050 1,016 1,044 186,400
2015/12/28 1,000 1,038 1,000 1,032 349,800
2015/12/25 1,000 1,011 985 985 387,400
2015/12/24 1,002 1,036 994 1,007 648,800
2015/12/22 1,015 1,030 1,003 1,003 256,200
2015/12/21 1,040 1,049 1,006 1,024 304,600
2015/12/18 1,083 1,097 1,054 1,058 297,700
2015/12/17 1,102 1,108 1,091 1,095 201,600
2015/12/16 1,095 1,109 1,086 1,095 192,500
2015/12/15 1,115 1,129 1,074 1,086 413,000
2015/12/14 1,095 1,121 1,091 1,118 265,900
2015/12/11 1,105 1,138 1,102 1,122 368,800
2015/12/10 1,100 1,140 1,085 1,105 482,600
2015/12/09 1,095 1,120 1,085 1,120 289,200
2015/12/08 1,146 1,148 1,100 1,110 352,200
2015/12/07 1,148 1,153 1,120 1,144 431,100
2015/12/04 1,125 1,129 1,100 1,120 429,800
2015/12/03 1,071 1,138 1,071 1,133 743,000
2015/12/02 1,055 1,082 1,051 1,081 265,200
2015/12/01 1,079 1,092 1,057 1,065 284,300
2015/11/30 1,052 1,071 1,045 1,070 235,000
2015/11/27 1,080 1,087 1,056 1,063 259,300
2015/11/26 1,097 1,124 1,078 1,090 424,300
2015/11/25 1,098 1,102 1,069 1,087 319,200
2015/11/24 1,100 1,132 1,079 1,093 791,700
2015/11/20 1,046 1,055 1,037 1,046 215,600
2015/11/19 1,025 1,072 1,025 1,064 501,100
2015/11/18 999 1,032 995 1,027 237,600
2015/11/17 1,021 1,027 1,000 1,000 162,700
2015/11/16 1,003 1,031 1,002 1,024 194,100
2015/11/13 1,011 1,033 1,010 1,033 204,200
2015/11/12 1,031 1,040 1,015 1,034 211,100
2015/11/11 1,015 1,052 1,014 1,040 342,900
2015/11/10 988 1,025 980 1,018 254,400
2015/11/09 980 993 969 988 323,300
2015/11/06 954 1,006 951 999 289,100
2015/11/05 988 990 967 968 282,400
2015/11/04 999 1,008 991 991 265,900
2015/11/02 1,009 1,020 1,001 1,003 182,400
2015/10/30 1,023 1,030 1,000 1,024 333,400
2015/10/29 1,024 1,034 1,018 1,025 152,800
2015/10/28 1,042 1,043 1,020 1,022 270,200
2015/10/27 1,079 1,079 1,041 1,043 220,500
2015/10/26 1,070 1,092 1,065 1,076 242,600
2015/10/23 1,061 1,078 1,055 1,068 201,800
2015/10/22 1,056 1,065 1,047 1,059 168,900
2015/10/21 1,065 1,077 1,045 1,065 224,900
2015/10/20 1,080 1,087 1,041 1,059 331,100
2015/10/19 1,111 1,146 1,069 1,082 1,283,100
2015/10/16 1,042 1,065 1,031 1,034 166,400
2015/10/15 1,014 1,049 1,012 1,040 219,900
2015/10/14 1,060 1,065 1,008 1,014 389,300
2015/10/13 1,056 1,073 1,045 1,060 204,800
2015/10/09 1,031 1,057 1,026 1,048 195,100
2015/10/08 1,030 1,041 1,015 1,031 310,300
2015/10/07 1,040 1,043 1,016 1,030 296,900
2015/10/06 1,100 1,100 1,039 1,039 460,200
2015/10/05 1,039 1,087 1,036 1,072 411,100
2015/10/02 1,017 1,054 1,003 1,030 459,700
2015/10/01 1,061 1,068 1,021 1,030 392,100
2015/09/30 1,050 1,071 1,035 1,048 467,400
2015/09/29 1,105 1,110 1,017 1,029 1,049,100
2015/09/28 1,199 1,201 1,122 1,135 890,400
2015/09/25 1,188 1,218 1,112 1,187 793,500
2015/09/24 1,150 1,231 1,149 1,170 911,900
2015/09/18 1,180 1,259 1,166 1,204 1,493,600
2015/09/17 1,157 1,219 1,122 1,180 1,138,400
2015/09/16 1,230 1,230 1,106 1,154 1,692,400
2015/09/15 1,323 1,372 1,172 1,186 3,850,800
2015/09/14 1,221 1,344 1,202 1,295 5,764,100
2015/09/11 1,204 1,418 1,180 1,200 9,041,200
2015/09/10 988 1,227 980 1,156 3,678,800
2015/09/09 1,000 1,047 954 1,024 1,424,300
2015/09/08 1,067 1,130 932 946 4,647,000
2015/09/07 948 993 921 993 1,226,800
2015/09/04 909 911 826 843 437,200
2015/09/03 925 943 904 906 286,100
2015/09/02 869 941 865 901 489,800
2015/09/01 1,011 1,015 888 899 815,100
2015/08/31 958 1,019 940 1,019 501,900
2015/08/28 931 969 928 958 399,900
2015/08/27 890 916 880 916 520,800
2015/08/26 821 865 821 859 807,900
2015/08/25 750 905 720 824 1,071,400
2015/08/24 930 964 839 839 930,600
2015/08/21 1,000 1,012 989 989 451,600
2015/08/20 1,031 1,057 1,031 1,033 155,600
2015/08/19 1,069 1,075 1,038 1,040 145,700
2015/08/18 1,031 1,081 1,030 1,074 271,000
2015/08/17 1,033 1,051 1,033 1,038 143,200
2015/08/14 1,045 1,055 1,036 1,050 157,800
2015/08/13 1,089 1,089 1,046 1,050 252,400
2015/08/12 1,107 1,107 1,075 1,086 217,500
2015/08/11 1,107 1,114 1,100 1,103 156,300
2015/08/10 1,103 1,116 1,090 1,114 235,900
2015/08/07 1,100 1,109 1,080 1,098 380,700
2015/08/06 1,111 1,121 1,105 1,105 128,100
2015/08/05 1,117 1,125 1,113 1,115 97,200
2015/08/04 1,132 1,135 1,110 1,128 200,700
2015/08/03 1,149 1,157 1,128 1,132 126,300
2015/07/31 1,146 1,156 1,145 1,156 97,000
2015/07/30 1,146 1,155 1,141 1,145 94,900
2015/07/29 1,160 1,161 1,140 1,142 209,200
2015/07/28 1,174 1,193 1,157 1,157 531,900
2015/07/27 1,173 1,181 1,158 1,160 161,500
2015/07/24 1,162 1,181 1,155 1,180 201,100
2015/07/23 1,167 1,180 1,162 1,164 145,600
2015/07/22 1,150 1,170 1,148 1,167 119,700
2015/07/21 1,177 1,180 1,160 1,163 348,800
2015/07/17 1,142 1,147 1,129 1,147 124,100
2015/07/16 1,142 1,150 1,111 1,128 195,100
2015/07/15 1,140 1,166 1,140 1,143 136,900
2015/07/14 1,116 1,159 1,114 1,156 283,100
2015/07/13 1,110 1,122 1,104 1,109 113,800
2015/07/10 1,139 1,139 1,098 1,102 194,400
2015/07/09 1,082 1,149 971 1,139 676,200
2015/07/08 1,165 1,169 1,123 1,142 369,600
2015/07/07 1,166 1,177 1,162 1,167 100,700
2015/07/06 1,165 1,179 1,153 1,157 220,700
2015/07/03 1,180 1,185 1,171 1,183 141,000
2015/07/02 1,185 1,192 1,178 1,187 140,400
2015/07/01 1,177 1,186 1,167 1,185 212,800
2015/06/30 1,179 1,193 1,171 1,171 268,700
2015/06/29 1,168 1,189 1,164 1,189 367,000
2015/06/26 1,186 1,201 1,170 1,199 376,100
2015/06/25 1,199 1,200 1,187 1,187 274,800
2015/06/24 1,213 1,222 1,204 1,204 212,700
2015/06/23 1,220 1,230 1,205 1,206 236,300
2015/06/22 1,229 1,239 1,215 1,218 276,600
2015/06/19 1,260 1,261 1,203 1,215 573,700
2015/06/18 1,190 1,260 1,190 1,240 1,228,100
2015/06/17 1,202 1,205 1,183 1,185 212,800
2015/06/16 1,221 1,230 1,198 1,202 293,100
2015/06/15 1,203 1,240 1,199 1,238 454,000
2015/06/12 1,194 1,224 1,192 1,213 296,700
2015/06/11 1,201 1,226 1,190 1,200 438,800
2015/06/10 1,180 1,198 1,166 1,172 302,200
2015/06/09 1,200 1,260 1,172 1,176 1,110,800
2015/06/08 1,218 1,227 1,198 1,205 227,800
2015/06/05 1,206 1,216 1,196 1,203 187,300
2015/06/04 1,200 1,218 1,194 1,202 220,300
2015/06/03 1,188 1,195 1,181 1,195 127,100
2015/06/02 1,204 1,205 1,190 1,195 107,100
2015/06/01 1,197 1,204 1,190 1,202 92,100
2015/05/29 1,186 1,204 1,181 1,200 155,400
2015/05/28 1,230 1,237 1,180 1,185 335,900
2015/05/27 1,205 1,232 1,204 1,231 153,200
2015/05/26 1,233 1,237 1,200 1,212 208,300
2015/05/25 1,242 1,247 1,225 1,233 252,800
2015/05/22 1,212 1,221 1,196 1,207 198,900
2015/05/21 1,242 1,274 1,193 1,209 574,500
2015/05/20 1,230 1,241 1,211 1,236 307,400
2015/05/19 1,176 1,228 1,167 1,227 388,700
2015/05/18 1,187 1,195 1,168 1,175 132,700
2015/05/15 1,152 1,195 1,142 1,187 229,900
2015/05/14 1,170 1,177 1,160 1,160 114,300
2015/05/13 1,176 1,200 1,168 1,168 131,000
2015/05/12 1,179 1,223 1,167 1,172 222,700
2015/05/11 1,196 1,204 1,180 1,181 111,900
2015/05/08 1,180 1,215 1,176 1,197 288,900
2015/05/07 1,169 1,208 1,145 1,177 364,000
2015/05/01 1,141 1,200 1,110 1,185 388,700
2015/04/30 1,160 1,161 1,135 1,141 208,800
2015/04/28 1,173 1,181 1,161 1,161 131,200
2015/04/27 1,180 1,188 1,173 1,174 110,900
2015/04/24 1,179 1,199 1,169 1,193 179,100
2015/04/23 1,199 1,201 1,169 1,179 246,900
2015/04/22 1,189 1,213 1,187 1,200 147,600
2015/04/21 1,199 1,202 1,183 1,193 135,400
2015/04/20 1,216 1,225 1,190 1,190 225,900
2015/04/17 1,220 1,244 1,213 1,215 242,200
2015/04/16 1,205 1,229 1,192 1,229 238,800
2015/04/15 1,253 1,253 1,198 1,216 436,200
2015/04/14 1,181 1,235 1,180 1,209 385,500
2015/04/13 1,170 1,182 1,152 1,176 158,300
2015/04/10 1,199 1,200 1,166 1,168 234,400
2015/04/09 1,170 1,192 1,166 1,192 258,400
2015/04/08 1,170 1,175 1,160 1,166 153,900
2015/04/07 1,155 1,169 1,132 1,168 228,600
2015/04/06 1,067 1,165 1,066 1,154 454,700
2015/04/03 1,162 1,165 1,140 1,142 286,100
2015/04/02 1,170 1,178 1,157 1,165 143,100
2015/04/01 1,175 1,181 1,154 1,166 188,100
2015/03/31 1,154 1,180 1,154 1,170 191,200
2015/03/30 1,165 1,168 1,150 1,154 152,200
2015/03/27 1,146 1,182 1,146 1,161 202,200
2015/03/26 1,162 1,167 1,146 1,146 213,400
2015/03/25 1,202 1,203 1,170 1,172 189,700
2015/03/24 1,182 1,202 1,158 1,199 404,300
2015/03/23 1,191 1,201 1,170 1,179 314,500
2015/03/20 1,162 1,201 1,161 1,188 574,400
2015/03/19 1,190 1,204 1,152 1,163 568,000
2015/03/18 1,228 1,240 1,197 1,208 462,400
2015/03/17 1,252 1,255 1,220 1,232 434,100
2015/03/16 1,278 1,290 1,250 1,252 291,600
2015/03/13 1,294 1,307 1,284 1,284 184,600
2015/03/12 1,304 1,313 1,288 1,290 155,500
2015/03/11 1,288 1,333 1,288 1,302 254,400
2015/03/10 1,299 1,313 1,288 1,303 175,000
2015/03/09 1,321 1,339 1,300 1,300 225,300
2015/03/06 1,350 1,373 1,313 1,336 619,600
2015/03/05 1,288 1,340 1,278 1,338 616,300
2015/03/04 1,263 1,288 1,240 1,288 298,900
2015/03/03 1,258 1,270 1,224 1,267 392,400
2015/03/02 1,260 1,288 1,252 1,253 300,000
2015/02/27 1,278 1,284 1,252 1,253 582,100
2015/02/26 1,293 1,309 1,279 1,280 383,100
2015/02/25 1,370 1,399 1,300 1,301 1,606,000
2015/02/24 1,269 1,275 1,245 1,249 275,000
2015/02/23 1,285 1,291 1,267 1,268 177,500
2015/02/20 1,275 1,281 1,265 1,280 108,500
2015/02/19 1,267 1,280 1,261 1,280 153,400
2015/02/18 1,282 1,282 1,263 1,267 114,200
2015/02/17 1,261 1,286 1,261 1,265 171,900
2015/02/16 1,285 1,307 1,267 1,276 278,000
2015/02/13 1,273 1,275 1,251 1,255 159,800
2015/02/12 1,291 1,301 1,270 1,270 196,500
2015/02/10 1,297 1,306 1,282 1,286 144,600
2015/02/09 1,272 1,308 1,266 1,308 242,600
2015/02/06 1,300 1,344 1,283 1,290 201,400
2015/02/05 1,300 1,303 1,282 1,290 135,500
2015/02/04 1,319 1,320 1,290 1,294 230,100
2015/02/03 1,363 1,371 1,301 1,309 268,100
2015/02/02 1,327 1,337 1,316 1,323 143,600
2015/01/30 1,371 1,375 1,335 1,357 246,900
2015/01/29 1,375 1,385 1,322 1,343 295,500
2015/01/28 1,330 1,384 1,327 1,375 308,600
2015/01/27 1,316 1,360 1,306 1,344 339,600
2015/01/26 1,298 1,313 1,293 1,309 161,300
2015/01/23 1,294 1,300 1,282 1,289 150,800
2015/01/22 1,334 1,340 1,281 1,291 307,600
2015/01/21 1,317 1,371 1,302 1,339 603,900
2015/01/20 1,296 1,320 1,295 1,303 199,700
2015/01/19 1,278 1,309 1,256 1,307 318,000
2015/01/16 1,255 1,270 1,227 1,259 345,400
2015/01/15 1,265 1,285 1,256 1,282 259,100
2015/01/14 1,292 1,319 1,262 1,271 351,400
2015/01/13 1,263 1,328 1,258 1,306 458,200
2015/01/09 1,339 1,340 1,268 1,278 512,200
2015/01/08 1,309 1,340 1,288 1,340 450,000
2015/01/07 1,310 1,345 1,286 1,288 454,600
2015/01/06 1,340 1,365 1,305 1,305 809,900
2015/01/05 1,457 1,569 1,380 1,381 2,808,300

このページの先頭へ