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
2020/12/30 1,224 1,224 1,203 1,210 2,800
2020/12/29 1,160 1,228 1,150 1,224 6,600
2020/12/28 1,243 1,269 1,211 1,224 2,500
2020/12/25 1,272 1,299 1,242 1,243 2,900
2020/12/24 1,320 1,320 1,242 1,242 6,800
2020/12/23 1,270 1,320 1,270 1,318 10,300
2020/12/22 1,269 1,273 1,252 1,272 6,000
2020/12/21 1,202 1,269 1,202 1,269 9,000
2020/12/18 1,205 1,223 1,202 1,216 2,900
2020/12/17 1,182 1,223 1,182 1,205 10,100
2020/12/16 1,255 1,255 1,160 1,193 16,900
2020/12/15 1,256 1,269 1,206 1,206 7,000
2020/12/14 1,224 1,254 1,224 1,251 1,400
2020/12/11 1,242 1,242 1,213 1,229 6,800
2020/12/10 1,255 1,255 1,254 1,254 300
2020/12/09 1,274 1,287 1,255 1,269 3,900
2020/12/08 1,300 1,310 1,242 1,289 15,200
2020/12/07 1,200 1,348 1,191 1,294 44,600
2020/12/04 1,115 1,149 1,115 1,134 3,600
2020/12/03 1,117 1,122 1,109 1,115 4,600
2020/12/02 1,123 1,190 1,120 1,147 20,100
2020/12/01 1,058 1,060 1,058 1,060 300
2020/11/30 1,052 1,086 1,052 1,068 1,100
2020/11/27 1,056 1,056 1,038 1,049 600
2020/11/26 1,056 1,056 1,055 1,056 300
2020/11/25 1,070 1,070 1,062 1,062 1,000
2020/11/24 1,050 1,062 1,050 1,062 1,100
2020/11/20 1,049 1,080 1,049 1,049 4,300
2020/11/19 1,071 1,071 1,037 1,049 2,800
2020/11/18 1,032 1,049 1,028 1,041 2,000
2020/11/17 1,015 1,027 1,014 1,022 1,200
2020/11/16 1,015 1,027 1,007 1,015 1,400
2020/11/13 1,011 1,026 1,005 1,011 1,300
2020/11/12 1,027 1,027 1,009 1,011 3,500
2020/11/11 1,032 1,035 1,016 1,027 1,900
2020/11/10 1,025 1,035 1,015 1,015 2,400
2020/11/09 1,036 1,037 1,030 1,037 800
2020/11/06 1,020 1,026 1,013 1,026 1,100
2020/11/05 1,021 1,021 1,006 1,018 1,200
2020/11/04 1,010 1,025 1,007 1,007 1,800
2020/11/02 1,015 1,039 1,000 1,001 2,700
2020/10/30 1,040 1,048 1,012 1,015 4,400
2020/10/29 1,036 1,046 1,004 1,046 10,200
2020/10/28 1,100 1,105 1,087 1,087 16,700
2020/10/27 1,093 1,100 1,092 1,100 2,800
2020/10/26 1,085 1,099 1,085 1,099 3,500
2020/10/23 1,097 1,099 1,093 1,098 2,400
2020/10/22 1,105 1,105 1,089 1,099 8,800
2020/10/21 1,124 1,128 1,105 1,105 9,900
2020/10/20 1,134 1,134 1,126 1,133 2,500
2020/10/19 1,131 1,134 1,129 1,133 1,800
2020/10/16 1,126 1,132 1,126 1,131 2,200
2020/10/15 1,125 1,134 1,125 1,131 400
2020/10/14 1,135 1,135 1,122 1,125 1,500
2020/10/13 1,129 1,134 1,129 1,133 2,100
2020/10/12 1,124 1,128 1,120 1,126 900
2020/10/09 1,128 1,128 1,124 1,124 1,400
2020/10/08 1,118 1,121 1,115 1,121 2,400
2020/10/07 1,127 1,127 1,112 1,118 1,500
2020/10/06 1,109 1,125 1,109 1,119 3,800
2020/10/05 1,104 1,110 1,104 1,110 2,100
2020/10/02 1,121 1,125 1,103 1,104 8,600
2020/09/30 1,101 1,117 1,101 1,112 3,500
2020/09/29 1,108 1,128 1,108 1,120 1,500
2020/09/28 1,105 1,107 1,099 1,104 2,300
2020/09/25 1,097 1,115 1,093 1,105 1,000
2020/09/24 1,119 1,119 1,091 1,091 2,200
2020/09/23 1,100 1,100 1,075 1,093 2,200
2020/09/18 1,105 1,120 1,103 1,103 4,100
2020/09/17 1,101 1,121 1,100 1,100 1,700
2020/09/16 1,105 1,111 1,099 1,100 4,200
2020/09/15 1,108 1,108 1,104 1,104 300
2020/09/14 1,104 1,123 1,098 1,098 2,900
2020/09/11 1,122 1,122 1,093 1,101 1,900
2020/09/10 1,099 1,122 1,092 1,106 2,100
2020/09/09 1,100 1,106 1,090 1,090 3,200
2020/09/08 1,108 1,108 1,100 1,100 1,900
2020/09/07 1,113 1,138 1,100 1,109 2,500
2020/09/04 1,103 1,126 1,103 1,105 2,100
2020/09/03 1,110 1,123 1,110 1,117 700
2020/09/02 1,146 1,146 1,119 1,119 400
2020/09/01 1,133 1,165 1,133 1,147 800
2020/08/31 1,118 1,121 1,118 1,120 900
2020/08/28 1,117 1,118 1,117 1,118 2,500
2020/08/27 1,129 1,130 1,117 1,117 400
2020/08/26 1,122 1,124 1,121 1,124 800
2020/08/25 1,171 1,171 1,141 1,141 500
2020/08/24 1,205 1,205 1,121 1,148 1,500
2020/08/21 1,164 1,242 1,164 1,205 18,300
2020/08/20 1,145 1,164 1,135 1,164 2,400
2020/08/19 1,076 1,145 1,071 1,145 2,700
2020/08/18 1,075 1,075 1,061 1,070 800
2020/08/17 1,053 1,073 1,050 1,067 1,600
2020/08/14 1,081 1,081 1,057 1,058 1,900
2020/08/13 1,064 1,073 1,064 1,070 300
2020/08/12 1,063 1,064 1,063 1,064 300
2020/08/11 1,055 1,066 1,055 1,062 700
2020/08/07 1,050 1,050 1,050 1,050 1,100
2020/08/06 1,034 1,061 1,034 1,050 800
2020/08/05 1,039 1,039 1,039 1,039 200
2020/08/04 1,041 1,042 1,041 1,042 400
2020/08/03 1,041 1,046 1,030 1,030 2,200
2020/07/31 1,012 1,012 1,011 1,011 400
2020/07/30 1,036 1,038 1,034 1,038 500
2020/07/29 1,050 1,050 1,035 1,036 800
2020/07/28 1,041 1,050 1,040 1,050 1,200
2020/07/27 1,040 1,040 1,040 1,040 100
2020/07/22 1,036 1,041 1,030 1,030 3,400
2020/07/21 1,027 1,027 1,027 1,027 100
2020/07/20 1,020 1,039 1,019 1,039 5,100
2020/07/17 1,072 1,072 1,069 1,070 500
2020/07/16 1,070 1,070 1,064 1,064 500
2020/07/15 1,064 1,070 1,064 1,066 900
2020/07/14 1,080 1,080 1,080 1,080 100
2020/07/13 1,058 1,064 1,051 1,064 2,000
2020/07/10 1,089 1,100 1,063 1,063 1,700
2020/07/09 1,119 1,119 1,119 1,119 1,000
2020/07/07 1,119 1,119 1,119 1,119 100
2020/07/06 1,106 1,110 1,106 1,110 500
2020/07/03 1,109 1,109 1,080 1,106 2,000
2020/07/02 1,109 1,109 1,109 1,109 400
2020/07/01 1,098 1,113 1,086 1,109 1,300
2020/06/30 1,106 1,125 1,098 1,098 3,900
2020/06/29 1,130 1,147 1,106 1,106 1,700
2020/06/26 1,160 1,188 1,160 1,188 500
2020/06/23 1,134 1,134 1,130 1,130 300
2020/06/22 1,080 1,180 1,080 1,134 4,900
2020/06/19 1,080 1,080 1,075 1,075 600
2020/06/18 1,065 1,079 1,065 1,075 2,100
2020/06/17 1,060 1,060 1,055 1,055 200
2020/06/16 1,060 1,060 1,060 1,060 200
2020/06/15 1,045 1,059 1,045 1,051 1,200
2020/06/12 1,090 1,090 1,050 1,050 1,800
2020/06/09 1,109 1,115 1,106 1,115 1,000
2020/06/08 1,125 1,125 1,119 1,119 400
2020/06/05 1,110 1,122 1,110 1,119 2,700
2020/06/04 1,100 1,126 1,100 1,115 2,100
2020/06/03 1,079 1,087 1,079 1,087 200
2020/06/02 1,080 1,087 1,071 1,087 600
2020/06/01 1,133 1,133 1,081 1,081 1,600
2020/05/29 1,099 1,123 1,094 1,103 700
2020/05/28 1,121 1,121 1,085 1,099 2,100
2020/05/27 1,120 1,120 1,120 1,120 100
2020/05/26 1,102 1,124 1,102 1,118 500
2020/05/25 1,122 1,126 1,122 1,126 200
2020/05/22 1,112 1,150 1,112 1,122 3,600
2020/05/21 1,112 1,112 1,112 1,112 100
2020/05/20 1,085 1,100 1,056 1,090 1,300
2020/05/19 1,134 1,134 1,091 1,115 1,600
2020/05/18 1,079 1,099 1,078 1,087 1,000
2020/05/15 1,056 1,077 1,056 1,069 1,600
2020/05/14 1,042 1,079 1,042 1,049 1,800
2020/05/13 1,059 1,062 1,052 1,062 2,100
2020/05/12 1,052 1,079 1,052 1,059 1,600
2020/05/11 1,018 1,080 1,018 1,080 2,400
2020/05/08 1,016 1,020 1,003 1,020 1,700
2020/05/07 992 1,010 992 1,010 1,300
2020/05/01 1,001 1,009 1,001 1,007 1,300
2020/04/30 1,000 1,008 992 1,005 1,400
2020/04/28 1,000 1,000 986 1,000 6,900
2020/04/27 998 1,005 996 1,003 2,900
2020/04/24 1,000 1,000 994 995 1,700
2020/04/23 995 1,010 993 993 2,800
2020/04/22 991 1,000 991 995 6,200
2020/04/21 1,000 1,000 991 991 900
2020/04/20 1,011 1,011 995 1,004 1,500
2020/04/17 995 1,020 987 1,019 5,600
2020/04/16 997 1,000 972 992 2,700
2020/04/15 990 990 975 984 4,000
2020/04/14 990 1,001 990 996 1,000
2020/04/13 1,037 1,037 986 986 2,100
2020/04/10 992 993 992 992 3,500
2020/04/09 1,000 1,000 992 992 400
2020/04/08 961 978 961 978 400
2020/04/07 958 960 952 960 2,100
2020/04/06 956 958 956 958 200
2020/04/03 970 974 953 953 2,100
2020/04/02 987 987 969 969 1,300
2020/04/01 996 1,011 987 987 1,000
2020/03/31 983 1,000 978 987 1,400
2020/03/30 998 1,002 976 983 2,300
2020/03/27 996 1,000 994 998 1,100
2020/03/26 989 989 986 986 1,600
2020/03/25 979 989 977 989 1,600
2020/03/24 942 942 941 941 400
2020/03/23 940 940 934 938 500
2020/03/19 943 1,000 940 940 3,900
2020/03/18 924 960 924 941 700
2020/03/17 950 950 920 920 300
2020/03/16 896 962 896 962 2,400
2020/03/13 901 934 901 922 2,700
2020/03/12 980 980 934 934 1,200
2020/03/11 930 981 930 953 26,900
2020/03/10 926 936 907 930 3,400
2020/03/09 1,070 1,070 910 947 10,300
2020/03/06 1,112 1,114 1,086 1,086 900
2020/03/04 1,118 1,168 1,111 1,138 1,300
2020/03/03 1,227 1,227 1,136 1,155 1,600
2020/03/02 1,100 1,107 1,080 1,107 2,100
2020/02/28 1,194 1,204 1,107 1,107 8,500
2020/02/27 1,300 1,319 1,200 1,200 5,600
2020/02/26 1,301 1,307 1,295 1,302 2,500
2020/02/25 1,364 1,364 1,307 1,310 3,000
2020/02/21 1,460 1,480 1,345 1,370 27,300
2020/02/20 1,394 1,459 1,389 1,459 8,000
2020/02/19 1,344 1,395 1,344 1,395 4,600
2020/02/18 1,319 1,344 1,312 1,344 3,500
2020/02/17 1,340 1,340 1,319 1,324 2,800
2020/02/14 1,329 1,340 1,325 1,333 1,900
2020/02/13 1,331 1,333 1,327 1,333 1,300
2020/02/12 1,330 1,332 1,319 1,320 1,600
2020/02/10 1,309 1,330 1,309 1,323 1,400
2020/02/07 1,316 1,316 1,309 1,309 1,000
2020/02/06 1,322 1,323 1,315 1,316 700
2020/02/05 1,292 1,310 1,292 1,310 800
2020/02/04 1,285 1,295 1,285 1,292 700
2020/02/03 1,293 1,296 1,281 1,283 2,000
2020/01/31 1,320 1,324 1,299 1,307 2,700
2020/01/30 1,320 1,334 1,307 1,307 2,200
2020/01/29 1,315 1,320 1,314 1,320 2,100
2020/01/28 1,310 1,321 1,285 1,311 6,600
2020/01/27 1,295 1,331 1,290 1,309 6,800
2020/01/24 1,310 1,337 1,290 1,295 4,800
2020/01/23 1,285 1,337 1,285 1,318 12,300
2020/01/22 1,269 1,285 1,269 1,285 6,500
2020/01/21 1,262 1,271 1,262 1,269 1,100
2020/01/20 1,260 1,262 1,260 1,262 500
2020/01/17 1,264 1,266 1,260 1,266 400
2020/01/16 1,247 1,266 1,243 1,266 3,400
2020/01/15 1,270 1,273 1,266 1,273 1,400
2020/01/14 1,279 1,279 1,257 1,270 2,500
2020/01/10 1,275 1,275 1,260 1,260 600
2020/01/09 1,261 1,266 1,261 1,265 900
2020/01/08 1,267 1,279 1,250 1,261 1,400
2020/01/07 1,240 1,283 1,240 1,283 6,500
2020/01/06 1,250 1,250 1,235 1,235 3,400

このページの先頭へ