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

日本ナレッジ(5252)の株価時系列情報

日本ナレッジ(5252)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
2023/12/29 1,430 1,460 1,427 1,460 3,300
2023/12/28 1,430 1,450 1,412 1,432 7,300
2023/12/27 1,414 1,460 1,414 1,441 12,800
2023/12/26 1,425 1,435 1,415 1,415 8,200
2023/12/25 1,448 1,452 1,431 1,431 9,100
2023/12/22 1,471 1,488 1,432 1,445 11,300
2023/12/21 1,475 1,516 1,475 1,494 5,200
2023/12/20 1,503 1,548 1,503 1,517 17,600
2023/12/19 1,500 1,564 1,492 1,561 15,600
2023/12/18 1,498 1,509 1,477 1,495 2,800
2023/12/15 1,496 1,499 1,461 1,498 5,100
2023/12/14 1,539 1,549 1,500 1,503 9,500
2023/12/13 1,528 1,559 1,528 1,543 4,200
2023/12/12 1,574 1,574 1,506 1,528 8,200
2023/12/11 1,557 1,589 1,557 1,574 3,200
2023/12/08 1,560 1,568 1,539 1,557 4,200
2023/12/07 1,614 1,614 1,561 1,570 10,900
2023/12/06 1,625 1,650 1,576 1,625 11,500
2023/12/05 1,625 1,660 1,624 1,638 6,400
2023/12/04 1,638 1,669 1,638 1,653 6,700
2023/12/01 1,593 1,651 1,532 1,650 16,500
2023/11/30 1,695 1,695 1,592 1,596 14,800
2023/11/29 1,678 1,700 1,656 1,695 20,500
2023/11/28 1,665 1,689 1,642 1,689 9,700
2023/11/27 1,608 1,665 1,605 1,665 7,300
2023/11/24 1,577 1,602 1,577 1,602 3,900
2023/11/22 1,580 1,592 1,552 1,577 3,400
2023/11/21 1,550 1,574 1,534 1,563 12,200
2023/11/20 1,549 1,561 1,535 1,550 4,000
2023/11/17 1,550 1,567 1,531 1,533 2,400
2023/11/16 1,514 1,560 1,501 1,560 7,100
2023/11/15 1,512 1,515 1,476 1,500 5,700
2023/11/14 1,505 1,512 1,493 1,493 2,800
2023/11/13 1,514 1,525 1,487 1,505 3,100
2023/11/10 1,508 1,511 1,494 1,505 1,400
2023/11/09 1,500 1,510 1,499 1,508 2,400
2023/11/08 1,494 1,499 1,475 1,499 2,600
2023/11/07 1,468 1,494 1,468 1,491 1,400
2023/11/06 1,479 1,494 1,467 1,482 2,100
2023/11/02 1,420 1,452 1,420 1,449 5,300
2023/11/01 1,425 1,427 1,415 1,420 3,100
2023/10/31 1,454 1,454 1,400 1,413 2,300
2023/10/30 1,456 1,461 1,424 1,424 2,200
2023/10/27 1,433 1,463 1,419 1,463 2,600
2023/10/26 1,431 1,445 1,403 1,403 1,400
2023/10/25 1,484 1,484 1,431 1,431 300
2023/10/24 1,420 1,470 1,400 1,470 4,300
2023/10/23 1,451 1,468 1,403 1,411 7,200
2023/10/20 1,465 1,484 1,460 1,461 1,700
2023/10/19 1,481 1,505 1,473 1,473 1,100
2023/10/18 1,449 1,481 1,449 1,481 1,200
2023/10/17 1,453 1,462 1,450 1,450 800
2023/10/16 1,460 1,460 1,425 1,425 4,700
2023/10/13 1,500 1,500 1,466 1,478 3,200
2023/10/12 1,514 1,514 1,461 1,500 4,300
2023/10/11 1,545 1,545 1,468 1,484 10,500
2023/10/10 1,412 1,529 1,412 1,505 18,900
2023/10/06 1,354 1,404 1,345 1,388 11,700
2023/10/05 1,392 1,392 1,358 1,375 3,500
2023/10/04 1,446 1,450 1,389 1,389 11,900
2023/10/03 1,525 1,525 1,461 1,464 6,400
2023/10/02 1,563 1,563 1,498 1,500 3,400
2023/09/29 1,550 1,560 1,514 1,533 6,600
2023/09/28 1,511 1,562 1,511 1,550 3,800
2023/09/27 1,501 1,542 1,500 1,542 12,600
2023/09/26 1,560 1,563 1,551 1,552 2,500
2023/09/25 1,589 1,589 1,560 1,564 6,500
2023/09/22 1,534 1,586 1,533 1,581 9,700
2023/09/21 1,564 1,564 1,533 1,550 15,400
2023/09/20 1,582 1,601 1,582 1,588 7,500
2023/09/19 1,597 1,597 1,582 1,583 2,600
2023/09/15 1,618 1,618 1,575 1,597 13,900
2023/09/14 1,650 1,669 1,612 1,618 3,400
2023/09/13 1,632 1,641 1,613 1,641 5,600
2023/09/12 1,632 1,644 1,611 1,624 7,100
2023/09/11 1,686 1,686 1,636 1,636 8,000
2023/09/08 1,722 1,722 1,666 1,666 8,700
2023/09/07 1,741 1,748 1,723 1,723 2,800
2023/09/06 1,767 1,768 1,741 1,751 2,400
2023/09/05 1,751 1,751 1,734 1,751 5,800
2023/09/04 1,761 1,777 1,751 1,751 1,400
2023/09/01 1,757 1,775 1,757 1,775 1,700
2023/08/31 1,799 1,799 1,761 1,770 1,100
2023/08/30 1,780 1,791 1,760 1,780 1,900
2023/08/29 1,770 1,792 1,754 1,780 12,600
2023/08/28 1,730 1,762 1,730 1,730 2,900
2023/08/25 1,742 1,742 1,716 1,730 1,300
2023/08/24 1,754 1,785 1,742 1,742 4,000
2023/08/23 1,795 1,821 1,738 1,754 3,900
2023/08/22 1,740 1,813 1,740 1,797 3,800
2023/08/21 1,703 1,831 1,703 1,780 13,000
2023/08/18 1,700 1,738 1,696 1,704 13,600
2023/08/17 1,700 1,729 1,650 1,706 16,200
2023/08/16 1,753 1,753 1,701 1,701 20,200
2023/08/15 1,924 1,924 1,733 1,777 31,000
2023/08/14 2,051 2,051 1,936 2,000 20,400
2023/08/10 2,050 2,050 2,010 2,030 2,400
2023/08/09 2,071 2,071 2,000 2,056 7,700
2023/08/08 2,073 2,075 2,050 2,070 3,000
2023/08/07 2,068 2,087 2,066 2,086 1,600
2023/08/04 2,088 2,099 2,068 2,068 3,800
2023/08/03 2,082 2,113 2,080 2,080 1,900
2023/08/02 2,120 2,133 2,077 2,120 3,700
2023/08/01 2,119 2,164 2,052 2,094 9,900
2023/07/31 2,136 2,222 2,111 2,119 5,100
2023/07/28 2,234 2,234 2,120 2,136 9,900
2023/07/27 2,199 2,250 2,157 2,242 9,000
2023/07/26 2,259 2,259 2,150 2,185 6,400
2023/07/25 2,174 2,213 2,135 2,209 7,700
2023/07/24 2,128 2,150 2,107 2,124 3,200
2023/07/21 2,161 2,200 2,111 2,128 8,600
2023/07/20 2,204 2,228 2,130 2,160 12,500
2023/07/19 2,101 2,239 2,101 2,224 24,400
2023/07/18 2,160 2,161 2,068 2,098 15,400
2023/07/14 2,175 2,187 2,115 2,150 8,500
2023/07/13 2,079 2,171 2,065 2,150 12,100
2023/07/12 2,105 2,150 2,074 2,079 16,600
2023/07/11 2,110 2,150 2,085 2,105 22,700
2023/07/10 2,180 2,214 2,106 2,120 22,500
2023/07/07 2,150 2,220 2,125 2,158 25,400
2023/07/06 2,272 2,288 2,162 2,162 27,400
2023/07/05 2,352 2,355 2,268 2,305 40,300
2023/07/04 2,525 2,525 2,366 2,372 43,000
2023/07/03 2,616 2,616 2,520 2,527 8,500
2023/06/30 2,610 2,610 2,527 2,557 9,400
2023/06/29 2,572 2,629 2,570 2,599 8,000
2023/06/28 2,500 2,557 2,490 2,535 7,500
2023/06/27 2,623 2,623 2,450 2,481 14,100
2023/06/26 2,735 2,735 2,548 2,573 15,800
2023/06/23 2,750 2,815 2,625 2,737 18,500
2023/06/22 2,948 2,950 2,704 2,736 37,900
2023/06/21 2,819 2,959 2,800 2,948 59,600
2023/06/20 2,780 2,826 2,727 2,819 26,200
2023/06/19 2,725 2,779 2,701 2,779 34,100
2023/06/16 2,545 2,625 2,494 2,625 16,300
2023/06/15 2,555 2,575 2,480 2,480 13,800
2023/06/14 2,709 2,709 2,533 2,605 21,900
2023/06/13 2,641 2,782 2,606 2,710 41,800
2023/06/12 2,505 2,676 2,500 2,648 30,700
2023/06/09 2,590 2,600 2,455 2,455 25,900
2023/06/08 2,662 2,662 2,515 2,626 38,500
2023/06/07 2,778 2,778 2,535 2,680 49,500
2023/06/06 2,810 2,850 2,680 2,728 135,700
2023/06/05 2,441 2,679 2,421 2,660 60,300
2023/06/02 2,319 2,440 2,281 2,401 29,300
2023/06/01 2,105 2,293 2,052 2,269 24,100
2023/05/31 2,150 2,150 2,064 2,125 1,900
2023/05/30 2,172 2,172 2,038 2,155 11,800
2023/05/29 2,226 2,226 2,172 2,177 4,100
2023/05/26 2,196 2,196 2,148 2,176 3,000
2023/05/25 2,231 2,231 2,142 2,196 12,600
2023/05/24 2,186 2,250 2,172 2,250 7,000
2023/05/23 2,315 2,344 2,180 2,220 14,800
2023/05/22 2,400 2,400 2,340 2,346 5,200
2023/05/19 2,267 2,376 2,267 2,370 11,700
2023/05/18 2,229 2,310 2,229 2,290 15,600
2023/05/17 2,222 2,273 2,188 2,273 15,200
2023/05/16 2,360 2,400 2,191 2,220 36,800
2023/05/15 2,341 2,370 2,320 2,330 17,300
2023/05/12 2,412 2,412 2,335 2,412 8,200
2023/05/11 2,425 2,479 2,390 2,412 4,700
2023/05/10 2,449 2,449 2,364 2,424 6,400
2023/05/09 2,480 2,484 2,431 2,431 6,700
2023/05/08 2,470 2,514 2,430 2,480 22,400
2023/05/02 2,245 2,445 2,245 2,445 18,100
2023/05/01 2,276 2,348 2,231 2,238 9,600
2023/04/28 2,310 2,410 2,276 2,276 10,900
2023/04/27 2,277 2,410 2,226 2,300 21,000
2023/04/26 2,161 2,288 2,155 2,233 9,400
2023/04/25 2,289 2,319 2,190 2,191 14,200
2023/04/24 2,300 2,328 2,260 2,289 7,200
2023/04/21 2,389 2,390 2,252 2,300 21,800
2023/04/20 2,242 2,424 2,212 2,350 31,500
2023/04/19 2,188 2,249 2,188 2,231 16,100
2023/04/18 2,205 2,229 2,134 2,184 15,700
2023/04/17 2,267 2,267 2,191 2,214 23,000
2023/04/14 2,321 2,332 2,264 2,266 15,300
2023/04/13 2,335 2,335 2,270 2,290 14,500
2023/04/12 2,398 2,398 2,290 2,346 15,800
2023/04/11 2,304 2,452 2,294 2,377 39,600
2023/04/10 2,393 2,393 2,270 2,270 22,900
2023/04/07 2,500 2,500 2,375 2,375 26,700
2023/04/06 2,450 2,520 2,416 2,463 20,000
2023/04/05 2,558 2,579 2,463 2,463 42,800
2023/04/04 2,623 2,656 2,554 2,580 39,400
2023/04/03 2,735 2,743 2,625 2,657 50,700
2023/03/31 2,631 2,700 2,550 2,700 70,400
2023/03/30 2,778 2,780 2,650 2,662 76,700
2023/03/29 2,690 2,865 2,631 2,749 159,400
2023/03/28 2,806 3,075 2,649 2,740 251,400
2023/03/27 3,090 3,295 2,856 2,856 719,000
2023/03/24 3,750 3,935 3,210 3,510 949,100

このページの先頭へ