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
2019/12/30 261 287 261 279 10,979,000
2019/12/27 335 342 333 341 989,200
2019/12/26 326 333 325 332 1,295,300
2019/12/25 315 329 315 326 993,000
2019/12/24 310 317 309 316 944,500
2019/12/23 320 323 310 312 979,300
2019/12/20 322 326 318 321 728,000
2019/12/19 324 330 321 322 800,500
2019/12/18 338 342 324 327 1,392,500
2019/12/17 330 338 323 337 895,700
2019/12/16 332 335 313 323 2,099,000
2019/12/13 343 346 336 339 865,300
2019/12/12 342 344 330 341 945,900
2019/12/11 351 353 340 342 1,043,200
2019/12/10 353 356 346 352 761,400
2019/12/09 357 364 350 352 1,398,300
2019/12/06 346 356 340 349 1,765,700
2019/12/05 385 394 340 348 5,740,400
2019/12/04 366 383 362 378 3,448,100
2019/12/03 350 369 342 368 2,910,200
2019/12/02 331 367 330 356 4,771,300
2019/11/29 322 330 322 328 915,200
2019/11/28 330 334 322 322 1,194,800
2019/11/27 327 333 326 331 1,264,500
2019/11/26 326 332 322 326 1,787,900
2019/11/25 313 324 313 324 1,380,400
2019/11/22 310 319 308 314 1,282,100
2019/11/21 318 318 306 310 844,100
2019/11/20 314 320 308 315 1,102,700
2019/11/19 314 315 306 314 1,006,400
2019/11/18 309 321 306 316 2,222,900
2019/11/15 289 306 288 304 1,531,000
2019/11/14 290 293 285 287 756,800
2019/11/13 299 300 289 292 857,700
2019/11/12 298 301 295 299 541,500
2019/11/11 303 306 298 300 780,800
2019/11/08 300 304 298 300 924,300
2019/11/07 315 328 303 304 4,526,700
2019/11/06 300 315 297 315 2,030,400
2019/11/05 297 302 295 300 1,087,100
2019/11/01 293 298 291 294 676,400
2019/10/31 292 298 289 297 813,900
2019/10/30 300 302 288 288 1,751,400
2019/10/29 305 309 298 302 1,258,000
2019/10/28 300 305 295 305 1,417,900
2019/10/25 295 297 286 295 1,056,700
2019/10/24 283 300 281 293 2,636,200
2019/10/23 278 284 276 283 720,800
2019/10/21 274 278 272 276 513,000
2019/10/18 268 274 266 274 504,200
2019/10/17 267 272 264 268 528,500
2019/10/16 273 274 265 266 653,300
2019/10/15 268 269 264 269 499,200
2019/10/11 266 269 260 263 703,200
2019/10/10 275 276 266 266 1,014,200
2019/10/09 279 282 276 276 561,300
2019/10/08 276 282 275 282 880,400
2019/10/07 287 289 281 281 916,000
2019/10/04 280 284 274 284 1,230,600
2019/10/03 274 282 272 276 1,464,100
2019/10/02 291 306 281 282 4,714,400
2019/10/01 297 298 288 291 2,238,900
2019/09/30 283 294 279 292 3,562,300
2019/09/27 269 275 263 274 1,591,900
2019/09/26 260 270 259 267 1,166,000
2019/09/25 269 270 256 262 1,518,100
2019/09/24 258 271 257 271 2,005,800
2019/09/20 249 257 246 256 875,500
2019/09/19 247 254 245 249 691,200
2019/09/18 248 249 245 245 776,000
2019/09/17 249 250 244 250 913,300
2019/09/13 252 258 249 250 1,898,100
2019/09/12 268 268 258 259 1,686,400
2019/09/11 266 269 257 267 1,770,700
2019/09/10 273 274 257 258 2,228,000
2019/09/09 281 287 268 270 3,320,500
2019/09/06 260 301 260 278 8,739,200
2019/09/05 245 257 245 255 1,109,400
2019/09/04 245 248 242 244 843,000
2019/09/03 241 252 239 247 944,000
2019/09/02 245 246 241 241 959,400
2019/08/30 227 248 227 245 1,121,300
2019/08/29 226 232 226 228 599,800
2019/08/28 233 234 228 228 793,200
2019/08/27 240 241 235 235 804,600
2019/08/26 241 244 236 238 866,400
2019/08/23 246 252 246 247 593,900
2019/08/22 249 252 245 248 772,100
2019/08/21 256 257 251 251 668,600
2019/08/20 250 256 249 252 914,500
2019/08/19 245 251 244 249 750,100
2019/08/16 241 247 240 245 574,400
2019/08/15 242 244 237 241 896,900
2019/08/14 250 253 246 250 616,600
2019/08/13 250 255 247 248 833,000
2019/08/09 250 251 245 247 640,800
2019/08/08 254 257 248 249 728,500
2019/08/07 254 257 250 253 613,000
2019/08/06 238 254 235 253 1,301,300
2019/08/05 262 269 243 250 2,027,400
2019/08/02 265 267 261 263 977,300
2019/08/01 267 275 266 269 970,300
2019/07/31 269 274 264 270 1,062,300
2019/07/30 266 276 266 270 1,079,400
2019/07/29 265 268 263 264 797,700
2019/07/26 267 268 263 266 1,180,100
2019/07/25 277 277 269 271 1,659,600
2019/07/24 286 286 278 279 1,134,000
2019/07/23 282 287 282 284 1,044,300
2019/07/22 284 287 281 284 972,100
2019/07/19 283 287 282 284 998,700
2019/07/18 283 296 281 283 1,533,500
2019/07/17 290 291 281 286 1,995,300
2019/07/16 296 300 292 294 1,231,500
2019/07/12 315 316 299 300 2,207,900
2019/07/11 317 321 312 315 1,524,500
2019/07/10 327 328 313 315 2,002,900
2019/07/09 320 357 319 323 6,043,300
2019/07/08 331 331 318 320 1,128,400
2019/07/05 320 331 313 326 1,647,500
2019/07/04 322 324 308 316 1,574,400
2019/07/03 340 342 316 317 2,275,600
2019/07/02 309 334 307 330 2,393,900
2019/07/01 303 309 302 308 921,400
2019/06/28 301 307 299 302 965,300
2019/06/27 303 306 298 301 645,000
2019/06/26 300 304 297 301 608,000
2019/06/25 300 301 294 300 693,100
2019/06/24 301 302 297 300 476,400
2019/06/21 306 308 300 301 417,100
2019/06/20 305 311 299 305 688,900
2019/06/19 292 302 292 301 686,400
2019/06/18 302 306 290 291 1,289,000
2019/06/17 311 311 300 301 996,200
2019/06/14 307 312 304 311 729,900
2019/06/13 307 308 303 305 533,900
2019/06/12 308 311 306 308 416,400
2019/06/11 309 313 304 306 797,300
2019/06/10 315 317 309 309 1,117,600
2019/06/07 314 317 308 315 568,800
2019/06/06 317 320 311 313 601,500
2019/06/05 330 330 318 322 809,600
2019/06/04 311 325 308 324 1,584,800
2019/06/03 320 322 308 312 1,314,300
2019/05/31 335 337 329 330 587,700
2019/05/30 340 344 333 336 690,300
2019/05/29 347 356 342 349 455,400
2019/05/28 339 353 337 350 913,800
2019/05/27 347 347 333 336 1,509,900
2019/05/24 352 353 341 348 1,249,000
2019/05/23 371 377 359 360 626,800
2019/05/22 374 379 364 376 853,900
2019/05/21 373 387 358 372 1,927,200
2019/05/20 380 385 362 365 1,146,900
2019/05/17 378 383 368 375 1,023,900
2019/05/16 382 385 371 376 570,300
2019/05/15 385 390 371 380 863,900
2019/05/14 381 400 381 395 746,300
2019/05/13 412 415 402 409 413,000
2019/05/10 410 420 410 413 476,600
2019/05/09 434 435 417 417 595,900
2019/05/08 426 440 425 435 488,300
2019/05/07 423 441 423 432 912,200
2019/04/26 415 423 411 421 1,050,500
2019/04/25 450 456 434 439 1,695,200
2019/04/24 428 433 423 425 488,300
2019/04/23 435 439 424 430 734,900
2019/04/22 429 481 427 433 3,105,900
2019/04/19 432 435 425 429 449,000
2019/04/18 440 440 430 430 601,100
2019/04/17 434 443 429 440 889,800
2019/04/16 436 444 429 434 628,800
2019/04/15 433 447 429 438 742,500
2019/04/12 460 461 428 430 1,313,500
2019/04/11 468 477 451 457 1,664,000
2019/04/10 432 471 428 469 2,578,300
2019/04/09 434 440 422 431 1,064,500
2019/04/08 450 456 423 424 3,182,700
2019/04/05 409 423 409 420 428,300
2019/04/04 419 422 409 411 537,500
2019/04/03 407 429 405 418 641,400
2019/04/02 424 427 402 409 838,200
2019/04/01 428 439 420 423 699,500
2019/03/29 424 427 412 420 686,000
2019/03/28 435 437 423 424 797,200
2019/03/27 419 441 415 429 1,482,700
2019/03/26 430 434 417 417 1,443,800
2019/03/25 440 443 428 428 1,528,000
2019/03/22 476 480 458 462 1,628,900
2019/03/20 495 495 475 483 2,426,500
2019/03/19 510 520 467 479 2,582,700
2019/03/18 492 516 480 513 2,723,800
2019/03/15 493 585 480 491 13,412,000
2019/03/14 524 525 500 501 1,971,100
2019/03/13 511 529 483 515 9,540,400
2019/03/12 437 511 433 511 6,795,200
2019/03/11 424 432 410 431 357,200
2019/03/08 424 432 414 420 581,300
2019/03/07 454 456 432 434 703,900
2019/03/06 462 467 451 462 416,400
2019/03/05 452 465 449 462 715,000
2019/03/04 452 462 441 452 663,300
2019/03/01 456 470 440 449 1,138,200
2019/02/28 494 495 460 463 1,907,700
2019/02/27 456 507 450 504 2,813,100
2019/02/26 442 480 437 440 1,921,500
2019/02/25 422 445 415 441 768,600
2019/02/22 437 438 416 418 706,200
2019/02/21 419 441 416 440 883,900
2019/02/20 415 418 408 413 285,900
2019/02/19 416 423 410 410 454,600
2019/02/18 409 424 408 416 881,500
2019/02/15 401 412 389 394 673,100
2019/02/14 379 410 377 401 1,101,800
2019/02/13 372 383 364 377 449,500
2019/02/12 356 367 354 367 245,700
2019/02/08 365 366 350 352 355,800
2019/02/07 381 384 366 370 569,100
2019/02/06 355 396 353 387 1,570,200
2019/02/05 358 368 353 354 425,300
2019/02/04 332 364 331 352 623,000
2019/02/01 330 331 323 326 226,800
2019/01/31 318 334 318 328 417,500
2019/01/30 328 330 314 316 840,400
2019/01/29 360 361 345 349 464,600
2019/01/28 371 371 358 358 223,800
2019/01/25 371 374 368 368 187,400
2019/01/24 371 373 365 369 298,200
2019/01/23 374 378 370 371 293,700
2019/01/22 385 394 377 379 384,500
2019/01/21 405 410 391 392 426,600
2019/01/18 391 408 391 403 514,800
2019/01/17 389 396 386 389 480,400
2019/01/16 395 398 387 393 426,100
2019/01/15 391 402 381 395 621,900
2019/01/11 407 412 394 396 792,000
2019/01/10 395 414 391 399 675,600
2019/01/09 403 426 382 397 1,956,500
2019/01/08 361 404 361 389 1,014,500
2019/01/07 370 374 354 358 583,100
2019/01/04 311 351 311 351 502,400

このページの先頭へ