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
2021/12/30 1,367 1,384 1,353 1,384 2,000
2021/12/29 1,370 1,386 1,350 1,386 1,800
2021/12/28 1,358 1,373 1,330 1,373 6,600
2021/12/27 1,367 1,390 1,355 1,360 2,800
2021/12/24 1,414 1,414 1,382 1,388 5,300
2021/12/23 1,431 1,431 1,384 1,384 2,600
2021/12/22 1,385 1,426 1,383 1,425 7,400
2021/12/21 1,325 1,383 1,325 1,380 3,300
2021/12/20 1,351 1,361 1,328 1,328 9,000
2021/12/17 1,398 1,398 1,351 1,362 10,200
2021/12/16 1,375 1,416 1,375 1,396 28,500
2021/12/15 1,570 1,581 1,483 1,516 22,400
2021/12/14 1,582 1,591 1,549 1,591 4,300
2021/12/13 1,579 1,593 1,579 1,582 5,700
2021/12/10 1,570 1,582 1,561 1,578 1,400
2021/12/09 1,559 1,565 1,555 1,565 2,900
2021/12/08 1,555 1,564 1,540 1,549 1,400
2021/12/07 1,543 1,552 1,526 1,537 1,800
2021/12/06 1,538 1,553 1,538 1,552 1,100
2021/12/03 1,496 1,555 1,496 1,554 3,700
2021/12/02 1,496 1,496 1,462 1,496 1,200
2021/12/01 1,492 1,510 1,479 1,500 1,100
2021/11/30 1,470 1,504 1,470 1,492 3,500
2021/11/29 1,460 1,470 1,447 1,447 5,700
2021/11/26 1,520 1,529 1,492 1,492 2,500
2021/11/25 1,526 1,541 1,520 1,520 1,100
2021/11/24 1,564 1,564 1,528 1,528 4,800
2021/11/22 1,543 1,568 1,521 1,567 5,800
2021/11/19 1,521 1,530 1,521 1,521 600
2021/11/18 1,524 1,534 1,521 1,522 2,200
2021/11/17 1,528 1,540 1,525 1,528 3,000
2021/11/16 1,510 1,537 1,510 1,537 6,500
2021/11/15 1,503 1,509 1,489 1,509 2,500
2021/11/12 1,515 1,515 1,501 1,506 3,900
2021/11/11 1,529 1,529 1,512 1,515 2,200
2021/11/10 1,550 1,550 1,510 1,533 4,900
2021/11/09 1,580 1,580 1,510 1,552 7,500
2021/11/08 1,583 1,589 1,561 1,585 4,300
2021/11/05 1,611 1,611 1,580 1,583 3,500
2021/11/04 1,615 1,615 1,570 1,611 4,800
2021/11/02 1,598 1,627 1,598 1,621 3,400
2021/11/01 1,647 1,647 1,567 1,586 5,700
2021/10/29 1,670 1,677 1,616 1,647 5,700
2021/10/28 1,688 1,705 1,670 1,674 12,800
2021/10/27 1,730 1,765 1,730 1,757 11,000
2021/10/26 1,725 1,735 1,724 1,729 5,200
2021/10/25 1,738 1,738 1,719 1,725 2,300
2021/10/22 1,692 1,720 1,692 1,719 3,200
2021/10/21 1,722 1,771 1,687 1,692 19,200
2021/10/20 1,723 1,730 1,715 1,722 7,600
2021/10/19 1,735 1,735 1,717 1,720 2,800
2021/10/18 1,734 1,734 1,720 1,731 1,600
2021/10/15 1,730 1,731 1,716 1,720 800
2021/10/14 1,707 1,729 1,707 1,711 2,600
2021/10/13 1,730 1,734 1,722 1,722 2,600
2021/10/12 1,738 1,739 1,725 1,730 2,300
2021/10/11 1,731 1,741 1,720 1,739 4,200
2021/10/08 1,740 1,740 1,718 1,740 4,300
2021/10/07 1,715 1,770 1,703 1,740 8,100
2021/10/06 1,735 1,735 1,677 1,677 8,300
2021/10/05 1,739 1,739 1,695 1,700 7,800
2021/10/04 1,760 1,770 1,729 1,729 9,700
2021/10/01 1,749 1,750 1,733 1,745 6,000
2021/09/30 1,730 1,748 1,730 1,743 5,000
2021/09/29 1,694 1,729 1,694 1,728 7,000
2021/09/28 1,696 1,696 1,680 1,695 3,000
2021/09/27 1,696 1,697 1,688 1,697 1,400
2021/09/24 1,670 1,689 1,670 1,685 2,100
2021/09/22 1,705 1,705 1,653 1,663 7,000
2021/09/21 1,685 1,714 1,685 1,710 5,400
2021/09/17 1,714 1,714 1,699 1,708 2,600
2021/09/16 1,744 1,744 1,708 1,714 2,900
2021/09/15 1,745 1,745 1,731 1,741 1,400
2021/09/14 1,750 1,756 1,725 1,748 4,600
2021/09/13 1,701 1,740 1,701 1,738 5,500
2021/09/10 1,690 1,695 1,685 1,691 1,900
2021/09/09 1,700 1,717 1,690 1,690 2,200
2021/09/08 1,698 1,710 1,683 1,700 3,600
2021/09/07 1,720 1,720 1,682 1,698 12,100
2021/09/06 1,757 1,797 1,660 1,722 27,700
2021/09/03 1,793 1,800 1,757 1,757 23,700
2021/09/02 1,794 1,798 1,757 1,798 8,300
2021/09/01 1,779 1,793 1,771 1,793 4,800
2021/08/31 1,750 1,776 1,750 1,766 5,100
2021/08/30 1,733 1,751 1,710 1,749 6,900
2021/08/27 1,687 1,708 1,661 1,708 6,600
2021/08/26 1,670 1,670 1,656 1,660 1,000
2021/08/25 1,690 1,690 1,625 1,660 5,200
2021/08/24 1,663 1,675 1,655 1,670 3,000
2021/08/23 1,612 1,674 1,612 1,650 8,100
2021/08/20 1,634 1,710 1,608 1,612 36,400
2021/08/19 1,585 1,604 1,563 1,604 4,000
2021/08/18 1,597 1,597 1,540 1,585 3,300
2021/08/17 1,600 1,610 1,580 1,599 4,800
2021/08/16 1,535 1,590 1,535 1,590 7,700
2021/08/13 1,500 1,515 1,500 1,515 1,700
2021/08/12 1,473 1,497 1,473 1,488 2,000
2021/08/11 1,494 1,494 1,469 1,480 4,300
2021/08/10 1,525 1,526 1,450 1,465 15,500
2021/08/06 1,574 1,575 1,517 1,521 6,200
2021/08/05 1,590 1,590 1,574 1,574 1,200
2021/08/04 1,594 1,619 1,582 1,589 3,200
2021/08/03 1,551 1,590 1,551 1,563 1,100
2021/08/02 1,624 1,624 1,551 1,551 5,100
2021/07/30 1,565 1,571 1,565 1,570 500
2021/07/29 1,567 1,578 1,565 1,578 700
2021/07/28 1,580 1,594 1,563 1,563 2,100
2021/07/27 1,591 1,591 1,572 1,580 2,400
2021/07/26 1,590 1,593 1,590 1,591 400
2021/07/21 1,601 1,601 1,590 1,590 1,900
2021/07/20 1,590 1,614 1,582 1,601 2,200
2021/07/19 1,595 1,595 1,590 1,590 1,400
2021/07/16 1,596 1,596 1,591 1,595 400
2021/07/15 1,596 1,596 1,594 1,596 700
2021/07/14 1,601 1,601 1,600 1,600 600
2021/07/13 1,610 1,610 1,601 1,602 1,000
2021/07/12 1,590 1,617 1,585 1,610 2,400
2021/07/09 1,589 1,590 1,575 1,580 1,600
2021/07/08 1,629 1,629 1,595 1,600 2,100
2021/07/07 1,621 1,649 1,608 1,616 4,500
2021/07/06 1,625 1,637 1,624 1,625 2,300
2021/07/05 1,607 1,630 1,603 1,620 1,500
2021/07/02 1,582 1,610 1,582 1,606 3,200
2021/07/01 1,596 1,596 1,579 1,580 4,600
2021/06/30 1,609 1,609 1,598 1,598 600
2021/06/29 1,606 1,616 1,596 1,596 1,600
2021/06/28 1,600 1,607 1,585 1,589 2,200
2021/06/25 1,584 1,611 1,584 1,600 2,500
2021/06/24 1,592 1,606 1,582 1,583 2,900
2021/06/23 1,600 1,609 1,592 1,592 1,000
2021/06/22 1,600 1,615 1,600 1,605 3,800
2021/06/21 1,571 1,617 1,571 1,590 5,000
2021/06/18 1,720 1,720 1,569 1,611 12,700
2021/06/17 1,719 1,722 1,708 1,717 2,600
2021/06/16 1,707 1,717 1,694 1,705 5,100
2021/06/15 1,685 1,695 1,668 1,694 4,000
2021/06/14 1,670 1,673 1,653 1,668 2,700
2021/06/11 1,651 1,700 1,640 1,651 5,300
2021/06/10 1,615 1,665 1,594 1,651 11,600
2021/06/09 1,645 1,645 1,615 1,615 6,400
2021/06/08 1,656 1,688 1,651 1,652 6,400
2021/06/07 1,710 1,722 1,640 1,683 23,900
2021/06/04 1,890 1,890 1,700 1,709 113,600
2021/06/03 1,635 1,770 1,635 1,770 35,700
2021/06/02 1,590 1,635 1,575 1,630 19,200
2021/06/01 1,570 1,588 1,569 1,588 10,200
2021/05/31 1,533 1,569 1,530 1,565 9,600
2021/05/28 1,529 1,530 1,524 1,530 3,900
2021/05/27 1,523 1,529 1,520 1,520 3,300
2021/05/26 1,527 1,529 1,520 1,529 4,200
2021/05/25 1,517 1,517 1,500 1,517 4,700
2021/05/24 1,512 1,520 1,495 1,504 1,900
2021/05/21 1,503 1,517 1,502 1,512 3,300
2021/05/20 1,492 1,510 1,473 1,498 2,500
2021/05/19 1,467 1,500 1,467 1,499 3,900
2021/05/18 1,451 1,480 1,451 1,472 800
2021/05/17 1,446 1,468 1,440 1,450 400
2021/05/14 1,425 1,446 1,419 1,446 1,600
2021/05/13 1,439 1,439 1,417 1,422 1,700
2021/05/12 1,450 1,451 1,442 1,451 1,400
2021/05/11 1,461 1,480 1,450 1,465 5,000
2021/05/10 1,484 1,484 1,462 1,477 3,300
2021/05/07 1,472 1,472 1,452 1,454 1,300
2021/05/06 1,452 1,478 1,452 1,474 1,700
2021/04/30 1,451 1,479 1,451 1,452 2,000
2021/04/28 1,458 1,481 1,457 1,465 4,000
2021/04/27 1,492 1,510 1,490 1,498 3,600
2021/04/26 1,520 1,520 1,490 1,490 2,800
2021/04/23 1,461 1,496 1,461 1,490 1,400
2021/04/22 1,479 1,520 1,477 1,484 3,400
2021/04/21 1,468 1,479 1,459 1,463 2,900
2021/04/20 1,479 1,486 1,470 1,470 5,100
2021/04/19 1,470 1,474 1,448 1,474 2,800
2021/04/16 1,458 1,472 1,441 1,449 7,400
2021/04/15 1,495 1,507 1,442 1,444 8,200
2021/04/14 1,507 1,523 1,494 1,494 4,000
2021/04/13 1,513 1,523 1,513 1,513 300
2021/04/12 1,525 1,525 1,509 1,523 1,300
2021/04/09 1,526 1,541 1,525 1,525 3,100
2021/04/08 1,551 1,551 1,530 1,530 600
2021/04/06 1,568 1,568 1,530 1,530 4,100
2021/04/05 1,530 1,550 1,530 1,549 2,100
2021/04/02 1,555 1,568 1,511 1,527 5,800
2021/04/01 1,546 1,575 1,538 1,575 9,600
2021/03/31 1,510 1,546 1,510 1,543 1,400
2021/03/30 1,500 1,520 1,500 1,502 2,100
2021/03/29 1,510 1,520 1,482 1,482 2,700
2021/03/26 1,549 1,549 1,500 1,510 4,300
2021/03/25 1,550 1,550 1,500 1,530 6,000
2021/03/24 1,536 1,559 1,517 1,558 8,000
2021/03/23 1,582 1,582 1,547 1,565 9,300
2021/03/22 1,535 1,589 1,535 1,579 13,100
2021/03/19 1,480 1,509 1,432 1,507 13,100
2021/03/18 1,482 1,486 1,462 1,483 5,100
2021/03/17 1,453 1,475 1,443 1,465 7,700
2021/03/16 1,450 1,459 1,415 1,459 8,600
2021/03/15 1,420 1,460 1,416 1,449 4,800
2021/03/12 1,407 1,419 1,403 1,419 3,600
2021/03/11 1,426 1,433 1,402 1,427 8,200
2021/03/10 1,448 1,448 1,421 1,437 4,300
2021/03/09 1,445 1,445 1,407 1,421 7,400
2021/03/08 1,481 1,481 1,403 1,418 19,100
2021/03/05 1,411 1,460 1,380 1,460 38,800
2021/03/04 1,520 1,610 1,463 1,463 191,300
2021/03/03 1,332 1,338 1,310 1,310 14,400
2021/03/02 1,327 1,334 1,304 1,324 5,400
2021/03/01 1,322 1,333 1,303 1,322 3,700
2021/02/26 1,328 1,328 1,275 1,322 6,600
2021/02/25 1,341 1,344 1,291 1,328 5,500
2021/02/24 1,329 1,335 1,309 1,329 3,700
2021/02/22 1,280 1,336 1,280 1,335 23,500
2021/02/19 1,275 1,280 1,265 1,280 3,800
2021/02/18 1,243 1,283 1,243 1,274 9,500
2021/02/17 1,230 1,239 1,225 1,235 2,300
2021/02/16 1,223 1,232 1,210 1,232 9,300
2021/02/15 1,242 1,242 1,216 1,227 5,700
2021/02/12 1,230 1,234 1,210 1,220 5,700
2021/02/10 1,225 1,238 1,221 1,221 1,200
2021/02/09 1,226 1,241 1,224 1,230 2,900
2021/02/08 1,221 1,232 1,221 1,228 2,600
2021/02/05 1,220 1,223 1,218 1,218 1,600
2021/02/04 1,226 1,234 1,219 1,219 1,600
2021/02/03 1,228 1,235 1,223 1,226 1,900
2021/02/02 1,244 1,245 1,227 1,227 2,700
2021/02/01 1,224 1,235 1,224 1,224 1,100
2021/01/29 1,240 1,240 1,223 1,223 3,100
2021/01/28 1,238 1,247 1,236 1,238 1,800
2021/01/27 1,234 1,254 1,234 1,254 1,800
2021/01/26 1,264 1,264 1,240 1,240 4,900
2021/01/25 1,235 1,274 1,235 1,253 3,300
2021/01/22 1,224 1,243 1,224 1,235 4,100
2021/01/21 1,215 1,234 1,212 1,224 2,300
2021/01/20 1,249 1,249 1,212 1,214 3,200
2021/01/19 1,243 1,259 1,240 1,243 3,200
2021/01/18 1,235 1,242 1,223 1,238 1,700
2021/01/15 1,213 1,234 1,213 1,226 1,700
2021/01/14 1,201 1,228 1,201 1,215 4,400
2021/01/13 1,200 1,221 1,190 1,218 6,500
2021/01/12 1,200 1,201 1,192 1,200 2,000
2021/01/08 1,205 1,209 1,188 1,200 2,500
2021/01/07 1,190 1,213 1,190 1,205 1,800
2021/01/06 1,186 1,217 1,186 1,188 3,800
2021/01/05 1,213 1,215 1,171 1,184 4,800
2021/01/04 1,210 1,231 1,210 1,217 1,600

このページの先頭へ