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
2026/05/22 1,669 1,690 1,639 1,659 6,600
2026/05/21 1,650 1,669 1,645 1,669 1,800
2026/05/20 1,660 1,670 1,617 1,630 1,400
2026/05/19 1,637 1,657 1,637 1,647 1,300
2026/05/18 1,641 1,673 1,601 1,637 3,800
2026/05/15 1,662 1,663 1,631 1,641 3,800
2026/05/14 1,664 1,677 1,662 1,662 900
2026/05/13 1,693 1,700 1,656 1,671 3,200
2026/05/12 1,620 1,690 1,616 1,688 6,800
2026/05/11 1,609 1,638 1,609 1,625 2,100
2026/05/08 1,600 1,627 1,598 1,608 6,600
2026/05/07 1,606 1,621 1,599 1,607 2,300
2026/05/01 1,589 1,596 1,575 1,594 4,800
2026/04/30 1,626 1,626 1,585 1,596 2,300
2026/04/28 1,602 1,620 1,602 1,610 2,900
2026/04/27 1,655 1,665 1,641 1,641 3,300
2026/04/24 1,675 1,675 1,651 1,651 2,700
2026/04/23 1,684 1,695 1,660 1,669 2,400
2026/04/22 1,709 1,709 1,672 1,672 2,600
2026/04/21 1,697 1,709 1,697 1,709 1,100
2026/04/20 1,707 1,712 1,677 1,677 11,900
2026/04/17 1,717 1,717 1,705 1,709 2,000
2026/04/16 1,722 1,725 1,707 1,713 5,700
2026/04/15 1,726 1,738 1,705 1,705 1,600
2026/04/14 1,712 1,725 1,711 1,725 900
2026/04/13 1,670 1,722 1,661 1,722 4,100
2026/04/10 1,730 1,730 1,690 1,690 3,800
2026/04/09 1,723 1,734 1,715 1,718 2,500
2026/04/08 1,755 1,755 1,714 1,724 5,400
2026/04/07 1,749 1,750 1,736 1,750 1,500
2026/04/06 1,705 1,750 1,705 1,738 2,100
2026/04/03 1,681 1,701 1,680 1,701 600
2026/03/27 1,759 1,766 1,748 1,755 2,200
2026/03/26 1,807 1,807 1,760 1,788 26,100
2026/03/25 1,789 1,802 1,789 1,798 7,700
2026/03/24 1,798 1,816 1,789 1,800 4,000
2026/03/23 1,817 1,817 1,794 1,794 5,900
2026/03/19 1,801 1,820 1,781 1,820 3,200
2026/03/18 1,811 1,822 1,800 1,801 13,700
2026/03/17 1,800 1,810 1,800 1,810 1,700
2026/03/16 1,800 1,802 1,795 1,802 5,000
2026/03/13 1,803 1,803 1,798 1,800 2,300
2026/03/12 1,783 1,803 1,783 1,803 2,500
2026/03/11 1,802 1,811 1,802 1,810 2,600
2026/03/10 1,788 1,809 1,788 1,802 7,000
2026/03/09 1,800 1,801 1,730 1,780 10,000
2026/03/06 1,791 1,801 1,791 1,800 5,200
2026/03/05 1,822 1,822 1,797 1,798 9,300
2026/03/04 1,791 1,809 1,786 1,801 21,100
2026/03/03 1,772 1,810 1,766 1,800 66,300
2026/03/02 1,738 1,778 1,719 1,772 45,100
2026/02/27 1,771 1,797 1,770 1,778 19,600
2026/02/26 1,710 1,781 1,707 1,762 17,100
2026/02/25 1,700 1,710 1,691 1,709 14,300
2026/02/24 1,710 1,710 1,682 1,683 8,600
2026/02/20 1,679 1,745 1,679 1,710 26,800
2026/02/19 1,650 1,680 1,634 1,679 12,000
2026/02/18 1,602 1,622 1,602 1,622 7,200
2026/02/17 1,604 1,608 1,600 1,605 10,900
2026/02/16 1,614 1,615 1,597 1,597 8,200
2026/02/13 1,610 1,611 1,592 1,598 5,600
2026/02/12 1,602 1,616 1,602 1,608 3,200
2026/02/10 1,580 1,593 1,580 1,593 3,300
2026/02/09 1,614 1,750 1,531 1,590 64,200
2026/02/06 1,593 1,610 1,593 1,600 4,400
2026/02/05 1,592 1,603 1,592 1,603 2,300
2026/02/04 1,586 1,595 1,585 1,588 500
2026/02/03 1,590 1,603 1,585 1,586 3,000
2026/02/02 1,582 1,594 1,577 1,577 2,400
2026/01/30 1,588 1,588 1,571 1,582 1,800
2026/01/29 1,579 1,580 1,572 1,574 900
2026/01/28 1,581 1,584 1,568 1,579 2,600
2026/01/27 1,600 1,600 1,575 1,581 3,000
2026/01/26 1,595 1,600 1,586 1,594 2,400
2026/01/23 1,595 1,604 1,594 1,600 2,600
2026/01/22 1,589 1,600 1,589 1,596 3,800
2026/01/21 1,590 1,590 1,578 1,588 1,300
2026/01/20 1,600 1,600 1,590 1,590 1,400
2026/01/19 1,601 1,604 1,597 1,600 4,400
2026/01/16 1,609 1,609 1,594 1,604 1,400
2026/01/15 1,601 1,610 1,601 1,609 3,700
2026/01/14 1,591 1,600 1,588 1,591 3,300
2026/01/13 1,599 1,600 1,551 1,588 5,000
2026/01/09 1,582 1,590 1,582 1,590 600
2026/01/08 1,597 1,597 1,581 1,581 1,800
2026/01/07 1,583 1,600 1,580 1,594 1,900
2026/01/06 1,583 1,588 1,580 1,584 3,700
2026/01/05 1,558 1,638 1,558 1,579 4,800

このページの先頭へ