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

ナトコ(4627)の株価時系列情報

ナトコ(4627)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
2018/12/28 1,021 1,092 1,021 1,050 3,400
2018/12/27 1,031 1,050 990 1,021 24,700
2018/12/26 970 1,031 970 1,026 500
2018/12/25 1,001 1,011 970 982 7,900
2018/12/21 1,048 1,078 1,025 1,025 4,600
2018/12/20 1,092 1,092 1,040 1,048 3,800
2018/12/19 1,090 1,101 1,074 1,081 8,100
2018/12/18 1,055 1,077 1,040 1,074 8,800
2018/12/17 1,057 1,100 1,025 1,051 26,700
2018/12/14 1,117 1,117 1,117 1,117 20,100
2018/12/13 953 982 953 967 5,500
2018/12/12 953 959 950 952 2,000
2018/12/11 952 959 952 952 2,400
2018/12/10 965 965 951 951 6,200
2018/12/07 970 979 968 968 2,600
2018/12/06 970 970 966 970 2,400
2018/12/05 974 979 969 969 3,700
2018/12/04 974 980 974 976 4,300
2018/12/03 979 988 966 974 7,200
2018/11/30 990 990 965 979 23,200
2018/11/29 987 992 977 977 18,500
2018/11/28 990 990 978 979 9,100
2018/11/27 983 989 978 978 11,300
2018/11/26 990 990 980 985 4,700
2018/11/22 990 999 989 989 6,100
2018/11/21 1,005 1,005 979 990 9,400
2018/11/20 1,027 1,027 1,010 1,018 2,100
2018/11/19 1,014 1,028 1,014 1,028 1,600
2018/11/16 1,043 1,060 1,014 1,014 7,300
2018/11/15 1,080 1,080 1,049 1,060 4,000
2018/11/14 1,085 1,105 1,077 1,082 2,000
2018/11/13 1,121 1,121 1,090 1,115 1,300
2018/11/12 1,129 1,129 1,129 1,129 400
2018/11/09 1,130 1,130 1,104 1,129 2,900
2018/11/08 1,130 1,148 1,130 1,142 1,300
2018/11/07 1,105 1,134 1,105 1,130 2,400
2018/11/06 1,130 1,130 1,130 1,130 1,000
2018/11/05 1,130 1,130 1,130 1,130 700
2018/11/02 1,128 1,130 1,124 1,130 4,400
2018/11/01 1,128 1,128 1,128 1,128 1,300
2018/10/31 1,092 1,128 1,092 1,128 2,000
2018/10/30 1,098 1,132 1,047 1,091 1,800
2018/10/29 1,157 1,157 1,110 1,111 4,100
2018/10/26 1,229 1,229 1,170 1,174 2,400
2018/10/25 1,169 1,194 1,169 1,169 1,300
2018/10/24 1,207 1,207 1,207 1,207 100
2018/10/23 1,195 1,195 1,195 1,195 300
2018/10/22 1,206 1,210 1,197 1,208 3,900
2018/10/19 1,196 1,209 1,195 1,202 800
2018/10/18 1,200 1,209 1,200 1,209 1,000
2018/10/17 1,210 1,210 1,185 1,200 3,200
2018/10/16 1,215 1,215 1,213 1,213 300
2018/10/15 1,202 1,216 1,201 1,216 1,400
2018/10/12 1,181 1,205 1,181 1,205 700
2018/10/11 1,154 1,208 1,154 1,205 1,900
2018/10/10 1,199 1,226 1,199 1,226 5,400
2018/10/09 1,203 1,217 1,199 1,199 1,500
2018/10/05 1,208 1,208 1,203 1,207 1,000
2018/10/04 1,206 1,227 1,206 1,207 1,300
2018/10/03 1,231 1,231 1,203 1,206 1,400
2018/10/02 1,210 1,228 1,210 1,228 1,200
2018/10/01 1,214 1,214 1,185 1,211 1,900
2018/09/28 1,208 1,224 1,208 1,214 3,400
2018/09/27 1,189 1,216 1,189 1,208 4,200
2018/09/26 1,200 1,205 1,146 1,180 5,000
2018/09/25 1,181 1,209 1,181 1,199 700
2018/09/21 1,181 1,200 1,181 1,200 3,500
2018/09/20 1,175 1,189 1,175 1,180 800
2018/09/19 1,175 1,176 1,162 1,162 1,500
2018/09/18 1,162 1,177 1,162 1,177 500
2018/09/14 1,160 1,167 1,160 1,162 800
2018/09/13 1,154 1,184 1,154 1,161 400
2018/09/12 1,176 1,176 1,153 1,153 400
2018/09/11 1,179 1,180 1,143 1,179 2,600
2018/09/10 1,167 1,179 1,167 1,179 400
2018/09/07 1,167 1,167 1,160 1,167 1,100
2018/09/06 1,168 1,170 1,167 1,167 2,100
2018/09/05 1,175 1,175 1,168 1,168 2,000
2018/09/04 1,170 1,175 1,169 1,169 2,500
2018/09/03 1,198 1,198 1,150 1,169 15,700
2018/08/31 1,258 1,291 1,255 1,258 8,800
2018/08/30 1,259 1,272 1,245 1,258 5,000
2018/08/29 1,260 1,274 1,259 1,259 3,300
2018/08/28 1,260 1,260 1,258 1,259 2,500
2018/08/27 1,230 1,260 1,227 1,260 2,900
2018/08/24 1,227 1,233 1,227 1,230 1,000
2018/08/23 1,236 1,236 1,228 1,228 400
2018/08/22 1,244 1,259 1,236 1,236 13,100
2018/08/21 1,246 1,264 1,235 1,244 3,300
2018/08/20 1,219 1,245 1,218 1,245 2,300
2018/08/17 1,188 1,226 1,188 1,219 3,200
2018/08/16 1,184 1,199 1,167 1,187 3,400
2018/08/15 1,172 1,199 1,172 1,199 2,500
2018/08/14 1,170 1,170 1,170 1,170 200
2018/08/13 1,162 1,171 1,162 1,167 1,800
2018/08/10 1,173 1,173 1,165 1,165 600
2018/08/09 1,177 1,177 1,177 1,177 200
2018/08/08 1,177 1,180 1,177 1,180 400
2018/08/07 1,176 1,176 1,176 1,176 200
2018/08/06 1,177 1,177 1,176 1,176 600
2018/08/03 1,177 1,188 1,174 1,175 1,000
2018/08/02 1,177 1,177 1,171 1,171 800
2018/08/01 1,167 1,178 1,167 1,178 3,600
2018/07/31 1,167 1,177 1,167 1,167 2,700
2018/07/30 1,164 1,174 1,164 1,170 1,800
2018/07/27 1,165 1,165 1,164 1,164 700
2018/07/26 1,155 1,160 1,155 1,155 400
2018/07/25 1,140 1,148 1,140 1,143 300
2018/07/24 1,150 1,157 1,139 1,139 2,900
2018/07/23 1,156 1,156 1,147 1,147 4,100
2018/07/20 1,162 1,169 1,160 1,161 3,600
2018/07/19 1,160 1,170 1,160 1,162 1,800
2018/07/18 1,140 1,158 1,140 1,158 900
2018/07/17 1,173 1,173 1,138 1,140 3,000
2018/07/13 1,171 1,171 1,170 1,171 2,700
2018/07/12 1,170 1,174 1,168 1,170 3,100
2018/07/11 1,175 1,180 1,170 1,173 2,800
2018/07/10 1,178 1,184 1,173 1,176 1,600
2018/07/09 1,146 1,176 1,146 1,174 2,200
2018/07/06 1,121 1,149 1,121 1,143 4,900
2018/07/05 1,135 1,135 1,115 1,127 8,000
2018/07/04 1,128 1,145 1,126 1,141 4,100
2018/07/03 1,164 1,180 1,111 1,127 12,600
2018/07/02 1,224 1,224 1,140 1,150 15,600
2018/06/29 1,234 1,234 1,190 1,200 6,000
2018/06/28 1,277 1,278 1,218 1,234 6,900
2018/06/27 1,281 1,285 1,276 1,277 1,600
2018/06/26 1,313 1,313 1,281 1,299 2,700
2018/06/25 1,295 1,313 1,294 1,295 2,400
2018/06/22 1,300 1,308 1,294 1,295 4,300
2018/06/21 1,317 1,325 1,292 1,292 9,300
2018/06/20 1,294 1,295 1,288 1,295 1,200
2018/06/19 1,311 1,324 1,293 1,293 5,400
2018/06/18 1,311 1,339 1,311 1,311 800
2018/06/15 1,320 1,333 1,293 1,310 15,400
2018/06/14 1,329 1,334 1,315 1,315 1,100
2018/06/13 1,329 1,335 1,322 1,325 5,400
2018/06/12 1,329 1,342 1,320 1,323 5,500
2018/06/11 1,331 1,337 1,322 1,325 3,500
2018/06/08 1,332 1,334 1,322 1,322 10,200
2018/06/07 1,329 1,333 1,325 1,332 2,000
2018/06/06 1,330 1,340 1,310 1,327 8,400
2018/06/05 1,321 1,327 1,317 1,317 9,100
2018/06/04 1,390 1,390 1,328 1,328 21,700
2018/06/01 1,479 1,485 1,385 1,390 31,400
2018/05/31 1,500 1,519 1,476 1,519 6,700
2018/05/30 1,488 1,499 1,470 1,499 7,500
2018/05/29 1,469 1,488 1,468 1,488 10,900
2018/05/28 1,431 1,448 1,431 1,431 400
2018/05/25 1,438 1,439 1,420 1,431 1,100
2018/05/24 1,449 1,449 1,429 1,439 2,000
2018/05/23 1,450 1,450 1,439 1,449 1,600
2018/05/22 1,423 1,450 1,423 1,449 3,800
2018/05/21 1,406 1,420 1,406 1,420 1,900
2018/05/18 1,398 1,408 1,390 1,408 2,700
2018/05/17 1,410 1,412 1,387 1,412 4,200
2018/05/16 1,403 1,405 1,394 1,405 1,000
2018/05/15 1,399 1,399 1,399 1,399 100
2018/05/14 1,414 1,420 1,394 1,394 5,800
2018/05/11 1,415 1,420 1,412 1,414 2,600
2018/05/10 1,398 1,410 1,398 1,410 300
2018/05/09 1,398 1,398 1,388 1,388 800
2018/05/08 1,398 1,398 1,385 1,390 3,700
2018/05/07 1,412 1,413 1,389 1,391 3,800
2018/05/02 1,410 1,410 1,395 1,410 6,900
2018/05/01 1,417 1,417 1,415 1,415 1,400
2018/04/27 1,412 1,417 1,412 1,417 400
2018/04/26 1,412 1,412 1,411 1,411 800
2018/04/25 1,413 1,415 1,405 1,412 3,200
2018/04/24 1,419 1,427 1,419 1,427 1,900
2018/04/23 1,425 1,431 1,415 1,419 700
2018/04/20 1,418 1,433 1,418 1,433 4,000
2018/04/19 1,418 1,418 1,418 1,418 200
2018/04/18 1,417 1,422 1,410 1,421 3,200
2018/04/17 1,418 1,418 1,418 1,418 100
2018/04/16 1,425 1,425 1,425 1,425 400
2018/04/13 1,421 1,421 1,414 1,414 1,000
2018/04/12 1,415 1,415 1,400 1,405 7,100
2018/04/11 1,415 1,422 1,415 1,422 800
2018/04/10 1,431 1,431 1,415 1,415 1,000
2018/04/09 1,414 1,424 1,414 1,417 1,000
2018/04/06 1,412 1,412 1,403 1,403 600
2018/04/05 1,398 1,405 1,395 1,395 4,300
2018/04/04 1,398 1,398 1,398 1,398 100
2018/04/03 1,388 1,388 1,385 1,385 300
2018/04/02 1,398 1,398 1,390 1,390 500
2018/03/30 1,390 1,407 1,390 1,391 1,300
2018/03/29 1,365 1,377 1,365 1,377 300
2018/03/28 1,360 1,365 1,352 1,365 3,600
2018/03/27 1,392 1,392 1,388 1,390 1,600
2018/03/26 1,374 1,388 1,366 1,388 900
2018/03/23 1,412 1,412 1,396 1,396 3,300
2018/03/22 1,400 1,480 1,400 1,479 8,000
2018/03/20 1,401 1,405 1,400 1,400 1,200
2018/03/19 1,414 1,414 1,403 1,405 500
2018/03/16 1,416 1,416 1,399 1,414 400
2018/03/15 1,414 1,428 1,404 1,418 1,100
2018/03/14 1,395 1,399 1,381 1,398 3,700
2018/03/13 1,389 1,392 1,386 1,386 2,200
2018/03/12 1,409 1,415 1,360 1,385 4,700
2018/03/09 1,412 1,422 1,406 1,408 400
2018/03/08 1,408 1,418 1,406 1,418 900
2018/03/07 1,420 1,421 1,405 1,406 2,200
2018/03/06 1,433 1,489 1,411 1,412 2,800
2018/03/05 1,587 1,587 1,421 1,421 11,200
2018/03/02 1,510 1,610 1,505 1,586 11,800
2018/03/01 1,570 1,570 1,488 1,517 2,400
2018/02/28 1,560 1,580 1,560 1,577 2,100
2018/02/27 1,551 1,551 1,551 1,551 1,100
2018/02/26 1,559 1,559 1,542 1,545 500
2018/02/23 1,522 1,550 1,522 1,541 300
2018/02/22 1,524 1,573 1,522 1,522 17,100
2018/02/21 1,500 1,530 1,500 1,520 1,000
2018/02/20 1,476 1,510 1,461 1,500 8,800
2018/02/19 1,443 1,460 1,443 1,447 700
2018/02/16 1,466 1,466 1,435 1,435 1,900
2018/02/15 1,401 1,459 1,401 1,459 1,100
2018/02/14 1,410 1,410 1,381 1,399 1,500
2018/02/13 1,384 1,450 1,384 1,447 2,700
2018/02/09 1,380 1,380 1,353 1,370 3,700
2018/02/08 1,395 1,408 1,395 1,405 3,300
2018/02/07 1,433 1,433 1,392 1,392 1,700
2018/02/06 1,375 1,400 1,353 1,373 6,800
2018/02/05 1,474 1,485 1,472 1,474 4,500
2018/02/02 1,562 1,562 1,540 1,540 2,300
2018/02/01 1,590 1,590 1,576 1,582 2,200
2018/01/31 1,562 1,597 1,562 1,590 5,000
2018/01/30 1,581 1,593 1,581 1,590 3,400
2018/01/29 1,620 1,620 1,595 1,595 1,900
2018/01/26 1,612 1,631 1,556 1,620 7,000
2018/01/25 1,590 1,620 1,566 1,620 13,100
2018/01/24 1,500 1,555 1,499 1,555 17,500
2018/01/23 1,473 1,490 1,472 1,488 1,700
2018/01/22 1,480 1,490 1,464 1,466 5,900
2018/01/19 1,453 1,479 1,453 1,478 2,700
2018/01/18 1,472 1,480 1,471 1,473 1,900
2018/01/17 1,456 1,484 1,438 1,472 5,100
2018/01/16 1,469 1,488 1,468 1,486 2,600
2018/01/15 1,500 1,505 1,473 1,473 5,100
2018/01/12 1,511 1,511 1,500 1,501 2,700
2018/01/11 1,498 1,507 1,495 1,504 5,000
2018/01/10 1,502 1,502 1,492 1,500 2,900
2018/01/09 1,499 1,506 1,495 1,502 6,800
2018/01/05 1,479 1,489 1,435 1,489 15,700
2018/01/04 1,437 1,473 1,431 1,459 9,800

このページの先頭へ