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
2016/12/30 880 896 878 889 288,100
2016/12/29 890 896 875 888 257,800
2016/12/28 886 905 884 886 317,200
2016/12/27 873 887 866 879 411,700
2016/12/26 850 911 849 878 602,100
2016/12/22 881 892 843 852 1,315,800
2016/12/21 942 947 924 924 470,800
2016/12/20 934 948 930 945 252,500
2016/12/19 959 959 932 939 257,900
2016/12/16 964 992 954 954 265,800
2016/12/15 976 988 956 964 323,100
2016/12/14 1,000 1,004 980 980 514,200
2016/12/13 945 1,020 945 1,017 914,200
2016/12/12 931 949 929 948 362,300
2016/12/09 900 938 900 934 246,500
2016/12/08 927 932 909 911 296,900
2016/12/07 940 940 930 933 186,200
2016/12/06 932 949 931 941 218,600
2016/12/05 933 942 930 940 169,900
2016/12/02 935 941 933 939 210,100
2016/12/01 946 952 933 939 262,800
2016/11/30 946 954 940 954 196,100
2016/11/29 936 960 936 948 250,500
2016/11/28 957 957 934 937 261,500
2016/11/25 932 960 925 959 320,300
2016/11/24 938 943 930 932 201,700
2016/11/22 926 945 923 943 220,900
2016/11/21 923 944 917 938 181,200
2016/11/18 949 950 931 932 161,300
2016/11/17 935 946 923 944 200,600
2016/11/16 916 941 916 941 313,400
2016/11/15 900 920 890 919 278,200
2016/11/14 873 899 873 891 195,200
2016/11/11 900 910 881 898 232,400
2016/11/10 889 920 880 903 402,500
2016/11/09 905 907 799 844 778,800
2016/11/08 895 907 892 902 166,700
2016/11/07 870 903 869 898 249,600
2016/11/04 880 893 868 869 348,600
2016/11/02 913 917 888 892 431,900
2016/11/01 935 939 920 921 220,200
2016/10/31 941 945 934 937 99,700
2016/10/28 938 947 933 941 150,600
2016/10/27 935 945 928 938 148,600
2016/10/26 936 952 936 937 210,700
2016/10/25 956 958 935 938 268,800
2016/10/24 945 965 923 958 709,500
2016/10/21 989 1,001 983 983 302,600
2016/10/20 992 1,000 984 986 266,300
2016/10/19 981 1,007 981 1,000 292,500
2016/10/18 967 990 964 984 293,100
2016/10/17 973 983 968 970 200,900
2016/10/14 980 990 978 978 289,000
2016/10/13 1,002 1,015 985 989 321,800
2016/10/12 1,019 1,028 1,001 1,002 285,500
2016/10/11 1,050 1,069 1,026 1,031 598,000
2016/10/07 994 1,021 994 1,018 401,200
2016/10/06 1,011 1,019 998 1,002 636,300
2016/10/05 1,070 1,083 1,035 1,037 776,000
2016/10/04 1,044 1,123 1,010 1,100 1,313,500
2016/10/03 1,035 1,041 1,016 1,034 444,900
2016/09/30 999 1,017 993 1,011 339,900
2016/09/29 1,034 1,049 1,011 1,013 388,700
2016/09/28 1,050 1,052 1,020 1,031 404,300
2016/09/27 1,020 1,055 991 1,040 642,300
2016/09/26 1,044 1,069 1,010 1,021 1,409,400
2016/09/23 1,001 1,020 982 997 990,100
2016/09/21 939 956 935 953 247,800
2016/09/20 925 979 920 939 278,200
2016/09/16 923 931 923 930 99,100
2016/09/15 930 937 917 919 195,300
2016/09/14 950 953 925 927 234,600
2016/09/13 940 958 938 953 254,300
2016/09/12 941 954 928 933 309,500
2016/09/09 955 974 949 964 305,600
2016/09/08 973 979 941 948 361,900
2016/09/07 950 973 931 968 448,000
2016/09/06 931 959 931 953 446,000
2016/09/05 926 939 917 933 222,900
2016/09/02 915 931 915 925 167,600
2016/09/01 922 934 917 921 213,100
2016/08/31 919 929 911 923 272,100
2016/08/30 938 940 920 920 213,100
2016/08/29 919 939 917 936 264,200
2016/08/26 917 923 906 906 183,700
2016/08/25 931 939 922 924 138,600
2016/08/24 938 950 925 931 178,600
2016/08/23 923 954 915 945 329,700
2016/08/22 926 931 907 915 326,800
2016/08/19 932 946 931 937 193,600
2016/08/18 937 946 921 933 290,900
2016/08/17 955 955 931 936 366,700
2016/08/16 946 966 941 955 536,900
2016/08/15 950 959 931 947 682,400
2016/08/12 887 919 874 906 607,800
2016/08/10 876 887 869 877 378,500
2016/08/09 874 896 871 875 310,500
2016/08/08 901 904 874 875 574,600
2016/08/05 921 942 905 906 374,400
2016/08/04 918 935 893 912 428,700
2016/08/03 949 968 901 903 874,500
2016/08/02 960 1,039 939 964 2,738,900
2016/08/01 903 981 899 962 1,885,600
2016/07/29 873 896 863 893 417,600
2016/07/28 876 889 862 881 414,700
2016/07/27 905 938 872 881 949,700
2016/07/26 895 913 879 884 522,700
2016/07/25 910 945 890 901 1,105,900
2016/07/22 856 870 850 855 402,700
2016/07/21 857 891 851 875 534,900
2016/07/20 850 864 841 847 775,600
2016/07/19 852 870 832 841 736,800
2016/07/15 885 885 846 865 1,004,200
2016/07/14 903 908 888 888 791,800
2016/07/13 916 955 888 908 2,261,300
2016/07/12 898 927 894 903 666,600
2016/07/11 914 916 872 885 1,128,500
2016/07/08 952 968 871 903 2,082,500
2016/07/07 1,041 1,050 950 954 2,105,100
2016/07/06 970 1,088 961 1,050 5,945,900
2016/07/05 1,300 1,300 1,234 1,240 727,600
2016/07/04 1,260 1,312 1,240 1,282 1,765,300
2016/07/01 1,129 1,328 1,113 1,231 3,105,600
2016/06/30 1,074 1,123 1,073 1,085 765,500
2016/06/29 1,071 1,086 1,053 1,061 688,700
2016/06/28 1,015 1,067 1,000 1,043 703,300
2016/06/27 1,011 1,051 1,001 1,023 870,500
2016/06/24 1,173 1,195 921 1,010 2,765,100
2016/06/23 1,142 1,148 1,078 1,148 1,816,800
2016/06/22 1,024 1,098 994 998 1,485,200
2016/06/21 1,004 1,041 996 1,017 387,400
2016/06/20 1,001 1,048 990 1,014 458,900
2016/06/17 1,022 1,027 962 987 601,300
2016/06/16 1,046 1,063 973 982 901,800
2016/06/15 1,040 1,080 1,022 1,074 607,900
2016/06/14 1,176 1,185 1,010 1,042 1,259,600
2016/06/13 1,244 1,249 1,202 1,204 613,800
2016/06/10 1,356 1,368 1,282 1,285 876,800
2016/06/09 1,265 1,365 1,260 1,326 1,038,200
2016/06/08 1,279 1,304 1,254 1,257 553,100
2016/06/07 1,240 1,290 1,238 1,269 671,100
2016/06/06 1,226 1,260 1,222 1,236 320,500
2016/06/03 1,222 1,280 1,215 1,253 510,300
2016/06/02 1,275 1,292 1,199 1,215 636,400
2016/06/01 1,302 1,309 1,236 1,260 523,300
2016/05/31 1,330 1,346 1,275 1,275 586,700
2016/05/30 1,314 1,345 1,311 1,328 360,400
2016/05/27 1,300 1,386 1,298 1,314 867,700
2016/05/26 1,290 1,304 1,240 1,298 577,800
2016/05/25 1,315 1,334 1,288 1,288 532,200
2016/05/24 1,335 1,366 1,302 1,305 481,900
2016/05/23 1,315 1,358 1,305 1,346 550,500
2016/05/20 1,279 1,350 1,272 1,310 749,200
2016/05/19 1,334 1,361 1,302 1,323 779,500
2016/05/18 1,440 1,450 1,260 1,296 1,612,600
2016/05/17 1,398 1,474 1,382 1,445 982,800
2016/05/16 1,595 1,595 1,410 1,413 1,225,200
2016/05/13 1,450 1,497 1,400 1,485 1,227,600
2016/05/12 1,585 1,605 1,498 1,510 984,200
2016/05/11 1,611 1,672 1,582 1,600 1,210,800
2016/05/10 1,550 1,820 1,516 1,608 3,861,000
2016/05/09 1,547 1,640 1,530 1,590 987,100
2016/05/06 1,580 1,609 1,523 1,548 777,200
2016/05/02 1,495 1,597 1,490 1,570 1,122,100
2016/04/28 1,660 1,679 1,505 1,578 1,116,900
2016/04/27 1,650 1,728 1,600 1,687 1,457,500
2016/04/26 1,743 1,758 1,600 1,615 1,889,500
2016/04/25 1,835 1,885 1,677 1,776 1,753,600
2016/04/22 1,922 1,928 1,786 1,852 1,985,900
2016/04/21 1,956 1,966 1,883 1,922 1,692,000
2016/04/20 1,990 2,049 1,842 1,916 3,357,000
2016/04/19 2,051 2,095 1,990 2,019 4,481,300
2016/04/18 1,910 2,036 1,822 1,970 4,666,600
2016/04/15 1,950 2,000 1,843 1,912 5,723,600
2016/04/14 1,700 1,963 1,650 1,958 10,624,700
2016/04/13 1,524 1,594 1,467 1,563 1,549,200
2016/04/12 1,728 1,748 1,501 1,525 3,295,600
2016/04/11 1,650 1,705 1,629 1,696 2,312,600
2016/04/08 1,512 1,659 1,500 1,595 3,123,100
2016/04/07 1,472 1,573 1,462 1,525 2,137,300
2016/04/06 1,400 1,462 1,326 1,442 1,200,000
2016/04/05 1,550 1,569 1,410 1,427 2,035,700
2016/04/04 1,320 1,602 1,286 1,522 6,091,800
2016/04/01 1,370 1,400 1,289 1,302 1,212,300
2016/03/31 1,350 1,501 1,337 1,389 3,345,700
2016/03/30 1,345 1,379 1,304 1,337 1,280,300
2016/03/29 1,227 1,386 1,222 1,355 2,415,200
2016/03/28 1,194 1,224 1,187 1,220 584,600
2016/03/25 1,195 1,211 1,170 1,184 423,600
2016/03/24 1,162 1,215 1,153 1,199 632,600
2016/03/23 1,158 1,199 1,151 1,157 438,300
2016/03/22 1,111 1,176 1,107 1,156 444,800
2016/03/18 1,122 1,122 1,060 1,110 475,300
2016/03/17 1,215 1,215 1,072 1,121 1,183,000
2016/03/16 1,116 1,261 1,108 1,180 3,019,200
2016/03/15 1,076 1,149 1,074 1,123 702,500
2016/03/14 1,107 1,116 1,093 1,093 351,900
2016/03/11 1,069 1,127 1,067 1,090 537,500
2016/03/10 1,066 1,105 1,045 1,084 498,900
2016/03/09 1,060 1,082 1,057 1,058 373,800
2016/03/08 1,140 1,159 1,036 1,107 734,600
2016/03/07 1,080 1,129 1,076 1,128 595,300
2016/03/04 1,110 1,142 1,071 1,076 779,400
2016/03/03 980 1,125 980 1,080 1,378,700
2016/03/02 960 986 957 975 310,100
2016/03/01 951 956 930 952 191,800
2016/02/29 948 970 940 946 277,000
2016/02/26 933 949 932 947 160,900
2016/02/25 941 948 928 931 165,500
2016/02/24 929 949 910 940 213,100
2016/02/23 958 976 939 944 506,700
2016/02/22 903 948 903 946 346,300
2016/02/19 883 902 871 900 270,300
2016/02/18 881 910 860 881 418,000
2016/02/17 863 892 834 861 349,200
2016/02/16 806 895 803 854 376,500
2016/02/15 800 808 779 807 324,200
2016/02/12 770 809 760 777 564,200
2016/02/10 881 892 803 833 519,100
2016/02/09 901 915 872 872 455,700
2016/02/08 906 950 906 946 215,600
2016/02/05 930 954 903 924 313,800
2016/02/04 991 1,005 945 946 407,100
2016/02/03 986 1,001 973 991 434,000
2016/02/02 1,009 1,043 998 1,011 646,600
2016/02/01 928 1,002 923 995 645,000
2016/01/29 913 924 893 913 390,600
2016/01/28 907 923 902 915 223,000
2016/01/27 925 928 897 912 300,700
2016/01/26 883 925 883 902 360,000
2016/01/25 919 925 895 913 347,800
2016/01/22 898 911 867 904 386,600
2016/01/21 908 938 850 856 679,700
2016/01/20 980 980 910 911 559,700
2016/01/19 988 1,003 961 977 349,700
2016/01/18 950 991 942 980 438,100
2016/01/15 1,060 1,079 1,005 1,006 576,600
2016/01/14 1,014 1,055 1,005 1,039 919,200
2016/01/13 1,060 1,120 1,006 1,064 2,766,700
2016/01/12 1,030 1,042 950 970 907,600
2016/01/08 1,011 1,164 996 1,059 1,746,800
2016/01/07 1,030 1,055 1,016 1,019 269,800
2016/01/06 1,070 1,078 1,031 1,035 277,000
2016/01/05 1,030 1,070 1,030 1,065 230,400
2016/01/04 1,036 1,074 1,036 1,050 233,800

このページの先頭へ