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
2020/12/30 315 321 310 316 556,300
2020/12/29 301 320 301 317 893,700
2020/12/28 309 312 296 302 1,800,000
2020/12/25 313 321 307 308 795,800
2020/12/24 308 319 305 317 844,500
2020/12/23 301 316 298 310 1,056,300
2020/12/22 314 317 304 306 1,000,400
2020/12/21 323 326 316 317 674,200
2020/12/18 316 327 316 324 572,100
2020/12/17 307 320 307 316 874,900
2020/12/16 319 326 309 315 1,826,200
2020/12/15 331 333 320 322 1,295,600
2020/12/14 338 342 333 336 666,400
2020/12/11 332 344 329 339 1,044,900
2020/12/10 355 355 333 334 2,173,000
2020/12/09 372 373 357 358 1,551,900
2020/12/08 379 380 373 375 625,700
2020/12/07 386 386 377 380 725,400
2020/12/04 376 385 371 385 785,500
2020/12/03 392 392 372 377 1,266,100
2020/12/02 377 392 377 387 1,376,900
2020/12/01 372 393 368 378 2,441,700
2020/11/30 374 375 364 364 602,600
2020/11/27 361 375 360 374 923,400
2020/11/26 365 369 360 362 949,700
2020/11/25 373 377 362 365 1,216,800
2020/11/24 370 378 369 375 1,037,600
2020/11/20 371 371 361 368 1,125,800
2020/11/19 387 388 366 370 2,080,100
2020/11/18 366 422 366 374 7,134,700
2020/11/17 366 366 356 359 791,100
2020/11/16 364 370 355 368 747,600
2020/11/13 365 369 360 363 875,400
2020/11/12 377 378 366 371 541,700
2020/11/11 363 378 363 378 701,800
2020/11/10 373 374 364 368 609,800
2020/11/09 373 373 367 372 320,500
2020/11/06 383 383 369 370 622,600
2020/11/05 379 383 371 379 1,022,800
2020/11/04 365 380 362 379 1,233,900
2020/11/02 363 368 351 357 1,597,100
2020/10/30 380 382 358 362 1,008,300
2020/10/29 366 381 366 379 932,900
2020/10/28 376 383 368 374 641,400
2020/10/27 365 380 359 378 997,700
2020/10/26 366 382 366 372 1,412,300
2020/10/23 359 366 349 366 1,407,100
2020/10/22 372 372 355 355 1,599,900
2020/10/21 375 381 373 374 835,000
2020/10/20 381 384 377 379 725,800
2020/10/19 380 386 371 385 1,181,700
2020/10/16 382 388 374 380 1,341,600
2020/10/15 391 392 378 378 1,732,300
2020/10/14 403 405 392 394 1,100,200
2020/10/13 391 404 389 402 1,324,400
2020/10/12 391 398 388 390 1,255,900
2020/10/09 387 393 382 391 1,209,000
2020/10/08 398 398 388 389 1,765,200
2020/10/07 421 423 392 398 4,381,200
2020/10/06 397 431 397 428 3,590,400
2020/10/05 397 403 388 397 1,089,000
2020/10/02 406 417 388 395 2,870,700
2020/09/30 399 405 391 392 1,100,700
2020/09/29 379 399 379 398 1,373,500
2020/09/28 389 396 376 383 1,311,800
2020/09/25 390 397 383 387 1,265,200
2020/09/24 412 412 390 394 1,847,500
2020/09/23 417 418 406 414 1,185,300
2020/09/18 405 415 403 415 1,361,200
2020/09/17 415 421 401 405 1,876,300
2020/09/16 399 410 394 408 1,486,300
2020/09/15 391 399 387 399 996,700
2020/09/14 400 400 387 392 1,190,800
2020/09/11 384 397 378 394 1,831,100
2020/09/10 385 389 375 377 1,530,300
2020/09/09 391 400 385 385 2,295,000
2020/09/08 371 400 369 399 3,239,800
2020/09/07 382 382 366 370 1,617,400
2020/09/04 384 387 381 384 1,459,600
2020/09/03 401 402 390 392 1,256,200
2020/09/02 408 408 392 393 1,879,300
2020/09/01 411 412 400 407 1,213,300
2020/08/31 402 413 399 412 1,080,900
2020/08/28 413 420 390 398 2,126,600
2020/08/27 421 426 410 412 1,201,300
2020/08/26 411 427 408 424 1,251,700
2020/08/25 415 417 408 411 984,000
2020/08/24 418 419 408 415 1,047,400
2020/08/21 418 425 414 421 933,800
2020/08/20 438 439 414 418 1,653,500
2020/08/19 429 437 422 436 1,642,800
2020/08/18 412 432 412 428 2,317,500
2020/08/17 419 421 405 413 1,384,800
2020/08/14 411 423 408 416 1,978,100
2020/08/13 406 454 406 419 7,405,400
2020/08/12 405 405 396 398 1,346,200
2020/08/11 403 406 388 406 1,392,700
2020/08/07 390 400 384 395 1,393,700
2020/08/06 410 410 384 390 2,918,500
2020/08/05 398 410 396 410 1,502,000
2020/08/04 393 407 385 397 1,382,700
2020/08/03 376 397 372 394 1,655,300
2020/07/31 382 393 371 374 1,677,800
2020/07/30 388 402 383 393 1,558,500
2020/07/29 397 408 382 388 1,912,600
2020/07/28 403 412 390 399 1,897,500
2020/07/27 424 424 407 409 1,549,200
2020/07/22 429 432 413 429 1,739,800
2020/07/21 415 430 415 430 1,464,400
2020/07/20 405 423 402 421 2,346,600
2020/07/17 436 438 400 402 3,502,500
2020/07/16 500 505 433 436 10,578,700
2020/07/15 437 438 428 435 1,242,700
2020/07/14 432 458 426 433 2,277,900
2020/07/13 429 440 411 436 2,093,600
2020/07/10 431 444 427 435 2,379,600
2020/07/09 468 468 427 431 3,378,700
2020/07/08 473 487 463 463 2,999,000
2020/07/07 462 483 453 460 2,578,000
2020/07/06 455 475 446 461 2,595,800
2020/07/03 454 483 454 471 3,251,700
2020/07/02 530 531 441 462 8,645,000
2020/07/01 559 580 541 541 3,130,700
2020/06/30 591 595 546 566 3,473,500
2020/06/29 588 624 568 585 6,526,300
2020/06/26 600 601 567 570 3,403,200
2020/06/25 584 617 566 603 5,039,800
2020/06/24 614 634 575 587 7,454,100
2020/06/23 654 655 629 639 4,204,500
2020/06/22 660 680 646 661 5,994,600
2020/06/19 625 661 595 645 10,590,300
2020/06/18 628 659 625 633 9,210,600
2020/06/17 659 752 610 629 40,006,600
2020/06/16 685 716 654 679 24,083,400
2020/06/15 700 709 622 695 23,434,100
2020/06/12 585 745 566 592 58,382,800
2020/06/11 645 645 645 645 6,313,300
2020/06/10 545 545 545 545 1,444,600
2020/06/09 465 465 465 465 368,900
2020/06/08 374 385 362 385 7,142,000
2020/06/05 289 312 285 305 4,758,100
2020/06/04 291 293 280 281 1,574,400
2020/06/03 303 311 287 287 5,424,400
2020/06/02 293 322 287 303 5,924,700
2020/06/01 298 298 288 292 873,600
2020/05/29 280 296 280 293 1,812,900
2020/05/28 287 289 279 280 1,254,300
2020/05/27 285 290 274 289 1,309,100
2020/05/26 295 296 282 285 1,767,100
2020/05/25 282 297 281 293 2,049,900
2020/05/22 283 286 275 276 1,564,600
2020/05/21 280 294 277 281 2,468,400
2020/05/20 278 278 271 274 723,700
2020/05/19 276 279 270 275 1,086,200
2020/05/18 259 272 252 272 1,290,800
2020/05/15 257 263 252 258 960,500
2020/05/14 275 276 255 257 1,847,900
2020/05/13 271 282 270 280 1,159,200
2020/05/12 276 283 271 274 1,139,400
2020/05/11 269 279 261 273 1,960,300
2020/05/08 274 308 254 265 7,223,600
2020/05/07 249 271 245 267 1,802,500
2020/05/01 253 253 241 245 1,278,900
2020/04/30 243 255 242 253 1,608,500
2020/04/28 232 246 228 241 1,536,400
2020/04/27 230 234 228 229 555,100
2020/04/24 229 231 226 229 413,400
2020/04/23 226 234 223 230 434,500
2020/04/22 220 227 217 224 514,500
2020/04/21 229 235 223 224 733,700
2020/04/20 228 237 227 233 518,300
2020/04/17 231 234 228 230 539,400
2020/04/16 228 230 223 229 647,800
2020/04/15 240 241 232 233 758,000
2020/04/14 226 242 225 238 1,490,600
2020/04/13 219 225 217 225 749,500
2020/04/10 218 222 213 221 480,600
2020/04/09 222 222 215 219 755,000
2020/04/08 209 221 206 219 841,500
2020/04/07 215 215 204 209 966,300
2020/04/06 201 210 196 205 951,000
2020/04/03 219 221 198 204 2,410,600
2020/04/02 226 234 217 221 1,915,300
2020/04/01 236 264 230 232 3,151,500
2020/03/31 228 302 226 238 9,724,300
2020/03/30 229 244 219 225 3,624,400
2020/03/27 207 248 207 248 4,386,600
2020/03/26 205 206 198 198 875,900
2020/03/25 210 213 202 209 1,057,800
2020/03/24 202 209 198 202 1,035,100
2020/03/23 196 201 191 199 821,600
2020/03/19 202 206 193 196 1,011,800
2020/03/18 206 212 198 198 1,455,900
2020/03/17 173 207 173 204 2,422,900
2020/03/16 180 193 176 179 1,418,100
2020/03/13 176 183 167 175 2,178,900
2020/03/12 196 210 190 190 2,220,800
2020/03/11 205 219 200 201 1,066,200
2020/03/10 183 206 179 202 1,867,600
2020/03/09 211 217 200 201 1,474,600
2020/03/06 232 240 224 227 1,108,200
2020/03/05 240 241 230 234 730,300
2020/03/04 222 241 218 236 1,247,200
2020/03/03 242 243 226 228 1,549,000
2020/03/02 203 233 203 229 1,486,700
2020/02/28 200 216 200 205 2,362,200
2020/02/27 234 235 220 223 1,739,600
2020/02/26 242 245 232 236 1,544,900
2020/02/25 241 253 241 249 945,000
2020/02/21 257 264 254 259 1,215,900
2020/02/20 269 270 256 257 948,400
2020/02/19 256 268 256 264 919,700
2020/02/18 261 264 255 256 694,300
2020/02/17 265 267 258 265 764,500
2020/02/14 268 269 263 264 791,300
2020/02/13 274 275 268 270 622,900
2020/02/12 276 277 270 274 557,100
2020/02/10 270 277 268 275 533,900
2020/02/07 277 280 273 274 711,500
2020/02/06 281 282 277 279 489,300
2020/02/05 280 284 275 277 624,300
2020/02/04 274 282 271 277 704,300
2020/02/03 263 275 262 274 764,700
2020/01/31 269 276 268 273 624,500
2020/01/30 273 281 267 271 1,099,100
2020/01/29 287 288 275 277 933,900
2020/01/28 270 286 268 286 1,048,900
2020/01/27 270 275 265 273 870,200
2020/01/24 282 283 272 275 755,200
2020/01/23 280 284 277 282 728,200
2020/01/22 285 288 282 283 712,900
2020/01/21 294 298 289 289 1,292,900
2020/01/20 289 294 286 293 1,151,900
2020/01/17 280 289 277 287 1,214,800
2020/01/16 277 281 275 278 792,400
2020/01/15 273 278 271 275 863,000
2020/01/14 272 276 270 270 1,029,300
2020/01/10 264 274 262 272 1,695,100
2020/01/09 263 267 260 261 1,552,100
2020/01/08 269 269 252 258 2,353,800
2020/01/07 270 272 266 267 1,355,800
2020/01/06 278 279 261 266 2,839,100

このページの先頭へ