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
2021/12/30 265 269 264 268 332,600
2021/12/29 260 273 260 269 529,900
2021/12/28 264 266 258 260 756,300
2021/12/27 274 274 262 262 715,300
2021/12/24 276 279 272 274 376,700
2021/12/23 272 277 270 274 400,300
2021/12/22 260 270 260 269 550,300
2021/12/21 258 262 255 260 449,200
2021/12/20 262 263 257 259 528,900
2021/12/17 265 270 261 262 892,800
2021/12/16 264 270 264 267 366,900
2021/12/15 262 267 261 264 290,800
2021/12/14 268 271 260 260 717,100
2021/12/13 278 279 268 270 633,500
2021/12/10 282 282 276 277 408,100
2021/12/09 287 289 282 284 316,000
2021/12/08 277 287 277 285 529,400
2021/12/07 273 278 273 277 566,900
2021/12/06 280 280 270 271 523,700
2021/12/03 269 276 265 276 611,400
2021/12/02 271 277 265 268 1,544,900
2021/12/01 273 280 268 275 705,800
2021/11/30 290 292 276 277 720,600
2021/11/29 288 296 284 286 857,800
2021/11/26 296 296 285 294 747,000
2021/11/25 303 305 293 297 747,900
2021/11/24 306 306 301 301 294,000
2021/11/22 300 307 299 304 375,300
2021/11/19 311 312 300 302 634,100
2021/11/18 312 318 309 312 670,300
2021/11/17 322 322 310 312 744,000
2021/11/16 314 325 312 322 1,351,800
2021/11/15 302 318 302 316 1,125,200
2021/11/12 297 305 297 302 573,400
2021/11/11 300 301 295 297 616,000
2021/11/10 298 306 297 303 313,800
2021/11/09 303 305 299 300 410,800
2021/11/08 316 316 303 304 676,800
2021/11/05 314 316 311 316 498,100
2021/11/04 315 317 309 310 439,000
2021/11/02 312 316 310 313 272,500
2021/11/01 317 321 309 309 658,700
2021/10/29 319 319 313 317 380,500
2021/10/28 315 320 313 317 540,600
2021/10/27 315 324 312 319 924,000
2021/10/26 309 315 306 315 811,200
2021/10/25 312 312 303 305 651,400
2021/10/22 301 305 298 299 342,500
2021/10/21 312 312 301 302 637,600
2021/10/20 309 315 308 314 371,900
2021/10/19 312 314 308 310 405,300
2021/10/18 323 323 312 314 666,200
2021/10/15 326 326 320 323 693,100
2021/10/14 322 330 319 326 969,500
2021/10/13 318 327 315 324 1,179,000
2021/10/12 315 332 310 321 3,015,300
2021/10/11 295 318 294 315 2,751,800
2021/10/08 289 297 289 295 509,400
2021/10/07 286 290 282 287 354,100
2021/10/06 291 295 280 284 835,700
2021/10/05 292 292 281 288 1,145,600
2021/10/04 304 305 294 298 1,068,300
2021/10/01 302 305 298 301 597,300
2021/09/30 304 310 302 304 392,600
2021/09/29 299 307 297 305 460,700
2021/09/28 307 307 301 302 340,000
2021/09/27 307 310 304 305 456,500
2021/09/24 305 311 302 308 864,800
2021/09/22 300 301 292 294 825,900
2021/09/21 298 304 298 299 542,600
2021/09/17 304 309 303 309 341,100
2021/09/16 310 311 301 304 538,700
2021/09/15 312 314 306 312 643,500
2021/09/14 313 316 311 316 523,700
2021/09/13 306 315 306 314 726,900
2021/09/10 303 310 300 308 761,400
2021/09/09 301 307 298 301 1,036,600
2021/09/08 304 304 297 298 829,000
2021/09/07 305 311 302 306 742,000
2021/09/06 301 307 297 306 810,100
2021/09/03 297 308 295 301 1,405,500
2021/09/02 310 319 297 297 3,751,900
2021/09/01 290 342 288 325 17,731,900
2021/08/31 292 297 289 292 413,400
2021/08/30 293 293 288 290 355,600
2021/08/27 288 292 285 292 382,400
2021/08/26 282 290 282 288 377,300
2021/08/25 278 287 278 284 295,300
2021/08/24 275 282 274 282 385,700
2021/08/23 263 274 260 271 700,400
2021/08/20 271 273 252 255 1,367,300
2021/08/19 276 281 270 270 568,300
2021/08/18 284 285 276 276 615,700
2021/08/17 286 291 284 286 390,700
2021/08/16 287 288 280 288 392,400
2021/08/13 285 291 285 290 235,400
2021/08/12 284 288 281 287 371,400
2021/08/11 283 290 283 286 340,300
2021/08/10 273 286 272 285 487,500
2021/08/06 279 283 274 274 480,400
2021/08/05 284 290 279 282 409,300
2021/08/04 289 290 284 285 321,100
2021/08/03 290 296 288 290 274,700
2021/08/02 287 292 282 291 304,600
2021/07/30 296 296 286 287 519,900
2021/07/29 291 297 291 297 178,800
2021/07/28 298 298 292 292 364,200
2021/07/27 298 301 295 299 302,200
2021/07/26 296 300 294 300 234,400
2021/07/21 292 298 291 293 219,600
2021/07/20 290 295 290 292 318,300
2021/07/19 295 295 290 292 390,700
2021/07/16 294 298 294 297 183,900
2021/07/15 301 301 296 297 289,600
2021/07/14 300 303 299 301 209,900
2021/07/13 301 303 299 300 232,500
2021/07/12 301 303 297 303 372,900
2021/07/09 290 300 288 300 631,400
2021/07/08 300 301 291 291 979,100
2021/07/07 306 310 303 303 540,400
2021/07/06 314 314 307 309 779,500
2021/07/05 325 325 314 316 779,100
2021/07/02 320 327 319 321 994,300
2021/07/01 316 323 315 318 810,100
2021/06/30 319 320 313 320 391,800
2021/06/29 315 321 314 318 586,700
2021/06/28 314 319 311 315 466,700
2021/06/25 311 316 308 313 490,300
2021/06/24 318 318 309 311 626,200
2021/06/23 316 320 313 319 593,900
2021/06/22 321 324 314 317 1,163,900
2021/06/21 308 340 303 319 4,877,400
2021/06/18 320 323 313 313 694,700
2021/06/17 309 320 305 320 1,133,400
2021/06/16 315 318 312 312 770,900
2021/06/15 315 321 309 320 900,300
2021/06/14 313 324 306 314 1,037,900
2021/06/11 320 320 312 313 513,200
2021/06/10 314 317 309 316 769,500
2021/06/09 309 322 305 315 1,344,600
2021/06/08 303 313 302 312 1,035,400
2021/06/07 307 307 298 301 1,053,300
2021/06/04 290 311 289 308 3,485,100
2021/06/03 289 293 288 290 248,800
2021/06/02 293 295 288 288 398,200
2021/06/01 296 296 288 289 644,600
2021/05/31 300 305 296 296 600,600
2021/05/28 296 300 293 298 312,800
2021/05/27 296 297 293 293 272,500
2021/05/26 294 300 290 299 447,800
2021/05/25 294 299 292 294 487,500
2021/05/24 304 304 291 293 571,000
2021/05/21 297 306 297 303 898,600
2021/05/20 293 299 290 294 787,400
2021/05/19 283 297 283 293 765,000
2021/05/18 279 288 279 285 553,900
2021/05/17 289 289 277 277 462,600
2021/05/14 273 288 273 288 631,200
2021/05/13 275 279 269 273 814,300
2021/05/12 283 288 276 283 690,500
2021/05/11 288 289 282 285 439,800
2021/05/10 285 292 284 287 402,800
2021/05/07 286 288 281 283 488,000
2021/05/06 294 295 285 286 1,026,700
2021/04/30 302 303 293 294 918,300
2021/04/28 303 306 297 304 810,400
2021/04/27 306 310 302 304 358,900
2021/04/26 301 308 294 305 911,300
2021/04/23 298 309 298 300 675,200
2021/04/22 300 302 297 299 515,100
2021/04/21 303 305 298 299 839,900
2021/04/20 304 319 300 308 2,468,500
2021/04/19 298 302 295 299 476,300
2021/04/16 301 302 295 300 357,200
2021/04/15 299 305 296 301 448,200
2021/04/14 297 301 295 300 321,600
2021/04/13 297 299 294 296 381,100
2021/04/12 302 302 295 298 498,000
2021/04/09 302 304 298 303 285,300
2021/04/08 303 303 294 298 955,300
2021/04/07 304 305 299 303 519,100
2021/04/06 309 309 304 304 424,000
2021/04/05 307 312 305 309 421,000
2021/04/02 311 312 307 307 292,800
2021/04/01 310 314 308 311 461,600
2021/03/31 308 314 307 307 610,300
2021/03/30 303 309 303 308 483,100
2021/03/29 307 311 302 305 627,800
2021/03/26 301 310 300 309 857,800
2021/03/25 302 304 297 300 1,204,100
2021/03/24 312 313 300 305 1,306,200
2021/03/23 320 321 311 312 1,108,500
2021/03/22 319 322 316 320 710,900
2021/03/19 321 326 318 319 704,200
2021/03/18 324 328 322 324 543,500
2021/03/17 320 326 319 325 647,300
2021/03/16 320 325 316 321 414,800
2021/03/15 318 322 316 320 593,600
2021/03/12 328 328 318 319 852,800
2021/03/11 328 336 322 325 1,670,000
2021/03/10 321 329 320 327 829,300
2021/03/09 316 320 307 318 1,064,200
2021/03/08 321 322 313 319 961,200
2021/03/05 320 323 312 320 1,368,100
2021/03/04 340 340 316 322 2,292,200
2021/03/03 344 358 340 344 1,417,600
2021/03/02 335 354 332 347 2,664,400
2021/03/01 345 346 327 332 1,211,300
2021/02/26 329 346 325 342 1,368,600
2021/02/25 327 339 321 334 1,288,700
2021/02/24 324 330 320 325 1,265,900
2021/02/22 314 323 313 320 635,500
2021/02/19 318 319 309 312 866,400
2021/02/18 324 328 319 320 720,100
2021/02/17 322 327 316 326 676,900
2021/02/16 335 336 320 321 1,561,200
2021/02/15 337 339 331 336 701,300
2021/02/12 329 344 322 340 1,364,500
2021/02/10 332 338 328 334 623,200
2021/02/09 336 336 327 332 850,900
2021/02/08 343 343 335 336 841,100
2021/02/05 336 349 334 343 1,133,500
2021/02/04 336 342 333 334 641,200
2021/02/03 336 340 332 337 501,700
2021/02/02 332 337 325 335 567,400
2021/02/01 326 332 319 327 800,700
2021/01/29 345 361 329 331 2,556,700
2021/01/28 330 345 330 337 1,049,200
2021/01/27 325 342 325 340 1,111,600
2021/01/26 334 334 323 325 906,200
2021/01/25 331 337 326 333 865,300
2021/01/22 338 338 324 329 1,480,300
2021/01/21 326 345 319 338 2,253,100
2021/01/20 325 333 319 323 1,295,400
2021/01/19 314 341 313 326 5,404,500
2021/01/18 322 323 307 308 1,209,900
2021/01/15 305 321 305 321 1,008,500
2021/01/14 310 314 306 306 866,300
2021/01/13 311 315 310 311 444,800
2021/01/12 312 316 309 312 601,700
2021/01/08 312 319 311 315 542,000
2021/01/07 315 320 311 311 511,900
2021/01/06 310 317 308 313 495,200
2021/01/05 305 314 305 307 402,200
2021/01/04 316 317 304 311 624,100

このページの先頭へ