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

ＮＧＫ(5333)の株価時系列情報

ＮＧＫ(5333)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
2026/07/07 7,448 7,480 7,110 7,125 1,822,500
2026/07/06 7,500 7,534 7,217 7,391 1,504,800
2026/07/03 7,242 7,492 7,052 7,473 1,842,400
2026/07/02 7,448 7,580 7,236 7,392 1,818,600
2026/07/01 7,660 7,860 7,593 7,660 1,482,200
2026/06/30 7,550 7,680 7,432 7,532 1,817,600
2026/06/29 7,520 7,559 7,175 7,441 1,990,100
2026/06/26 7,806 7,864 7,450 7,509 2,936,700
2026/06/25 7,628 7,894 7,586 7,853 2,211,800
2026/06/24 7,331 7,548 7,284 7,478 1,690,700
2026/06/23 7,770 7,815 7,410 7,424 2,054,100
2026/06/22 7,467 7,700 7,372 7,695 1,737,600
2026/06/19 7,507 7,594 7,329 7,332 3,532,200
2026/06/18 7,026 7,308 6,978 7,308 2,138,400
2026/06/17 6,735 6,974 6,706 6,972 1,474,400
2026/06/16 6,669 6,807 6,619 6,747 1,678,900
2026/06/15 6,517 6,640 6,383 6,635 1,780,700
2026/06/12 6,215 6,347 6,106 6,117 1,789,800
2026/06/11 5,563 5,962 5,551 5,957 1,795,000
2026/06/10 6,028 6,198 5,913 5,933 1,838,700
2026/06/09 6,192 6,218 5,982 6,128 2,080,100
2026/06/08 6,075 6,185 5,966 6,092 2,589,900
2026/06/05 6,556 6,615 6,386 6,575 2,408,700
2026/06/04 6,383 6,431 6,184 6,356 1,489,200
2026/06/03 6,270 6,538 6,265 6,483 1,646,400
2026/06/02 6,322 6,350 6,063 6,170 2,521,200
2026/06/01 6,317 6,542 6,248 6,355 2,078,100
2026/05/29 6,137 6,395 6,103 6,316 2,446,600
2026/05/28 6,032 6,143 5,862 6,120 1,858,200
2026/05/27 6,444 6,483 6,069 6,069 1,770,600
2026/05/26 6,208 6,338 6,162 6,336 1,695,700
2026/05/25 5,959 6,260 5,906 6,210 1,356,400
2026/05/22 5,765 5,912 5,755 5,861 1,421,600
2026/05/21 5,568 5,742 5,543 5,700 1,334,400
2026/05/20 5,421 5,485 5,292 5,456 1,787,300
2026/05/19 5,651 5,678 5,470 5,493 1,654,500
2026/05/18 5,739 5,755 5,570 5,609 1,248,600
2026/05/15 5,800 5,892 5,613 5,696 2,140,600
2026/05/14 5,750 5,838 5,707 5,787 1,649,100
2026/05/13 5,537 5,749 5,521 5,731 1,776,800
2026/05/12 5,600 5,707 5,534 5,614 1,621,100
2026/05/11 5,550 5,604 5,444 5,550 1,998,100
2026/05/08 5,300 5,415 5,218 5,374 2,118,200
2026/05/07 5,377 5,420 5,245 5,345 2,855,100
2026/05/01 4,953 5,142 4,887 5,121 2,150,700
2026/04/30 4,621 5,035 4,563 4,961 4,866,100
2026/04/28 4,670 4,680 4,613 4,670 1,203,200
2026/04/27 4,429 4,670 4,422 4,613 1,435,800
2026/04/24 4,445 4,470 4,386 4,428 885,800
2026/04/23 4,450 4,459 4,322 4,379 1,318,400
2026/04/22 4,520 4,528 4,426 4,481 714,900
2026/04/21 4,538 4,595 4,530 4,543 723,700
2026/04/20 4,543 4,569 4,510 4,521 716,500
2026/04/17 4,528 4,537 4,473 4,473 739,000
2026/04/16 4,430 4,586 4,423 4,561 1,166,900
2026/04/15 4,477 4,553 4,420 4,444 1,087,600
2026/04/14 4,450 4,465 4,422 4,449 652,200
2026/04/13 4,401 4,474 4,381 4,412 815,200
2026/04/10 4,434 4,491 4,411 4,441 1,151,700
2026/04/09 4,439 4,453 4,350 4,399 1,154,600
2026/04/08 4,355 4,400 4,280 4,375 1,409,100
2026/04/07 4,126 4,167 4,100 4,145 555,300
2026/04/06 4,135 4,183 4,120 4,120 793,000
2026/04/03 4,097 4,141 4,091 4,135 631,600
2026/03/27 4,105 4,164 4,071 4,144 1,258,100
2026/03/26 4,160 4,184 4,106 4,155 1,035,500
2026/03/25 4,041 4,172 4,041 4,162 1,154,300
2026/03/24 3,904 3,957 3,875 3,937 747,100
2026/03/23 3,766 3,823 3,722 3,792 1,122,300
2026/03/19 4,019 4,043 3,956 3,976 2,004,000
2026/03/18 4,099 4,180 4,068 4,180 706,300
2026/03/17 4,108 4,137 4,035 4,046 727,800
2026/03/16 3,994 4,066 3,958 4,038 948,600
2026/03/13 3,957 4,069 3,957 4,055 1,142,000
2026/03/12 4,100 4,132 4,028 4,070 866,400
2026/03/11 4,135 4,187 4,118 4,142 832,800
2026/03/10 4,029 4,077 3,982 4,030 1,302,600
2026/03/09 3,950 3,974 3,792 3,907 1,585,600
2026/03/06 4,148 4,205 4,108 4,191 1,043,700
2026/03/05 4,306 4,337 4,159 4,232 1,340,800
2026/03/04 4,225 4,309 4,037 4,152 2,276,800
2026/03/03 4,500 4,579 4,381 4,413 1,513,500
2026/03/02 4,424 4,552 4,380 4,549 1,295,100
2026/02/27 4,440 4,587 4,434 4,587 1,639,500
2026/02/26 4,549 4,562 4,429 4,448 1,116,600
2026/02/25 4,485 4,540 4,417 4,484 1,589,000
2026/02/24 4,335 4,491 4,285 4,471 1,730,900
2026/02/20 4,320 4,348 4,287 4,321 1,134,700
2026/02/19 4,295 4,407 4,254 4,388 1,195,800
2026/02/18 4,196 4,337 4,188 4,288 1,286,700
2026/02/17 4,190 4,228 4,155 4,198 1,171,700
2026/02/16 4,166 4,184 4,120 4,152 934,500
2026/02/13 4,130 4,158 4,036 4,131 1,807,400
2026/02/12 4,140 4,184 4,122 4,184 2,121,300
2026/02/10 4,061 4,150 4,053 4,132 2,693,300
2026/02/09 4,186 4,186 4,087 4,106 1,458,000
2026/02/06 3,934 4,001 3,906 3,987 1,026,400
2026/02/05 3,999 4,013 3,918 3,949 1,084,800
2026/02/04 3,834 3,971 3,822 3,940 1,807,500
2026/02/03 3,760 3,850 3,734 3,826 2,038,600
2026/02/02 3,748 3,816 3,601 3,620 1,450,500
2026/01/30 3,658 3,754 3,625 3,689 1,837,600
2026/01/29 3,748 3,785 3,719 3,750 1,395,600
2026/01/28 3,729 3,769 3,714 3,748 914,800
2026/01/27 3,730 3,786 3,712 3,786 1,023,900
2026/01/26 3,730 3,778 3,686 3,707 1,168,800
2026/01/23 3,748 3,833 3,748 3,824 993,200
2026/01/22 3,715 3,765 3,692 3,727 748,900
2026/01/21 3,574 3,676 3,556 3,672 800,200
2026/01/20 3,744 3,745 3,670 3,685 571,100
2026/01/19 3,738 3,789 3,687 3,776 789,200
2026/01/16 3,720 3,803 3,702 3,783 906,400
2026/01/15 3,691 3,749 3,671 3,742 1,079,900
2026/01/14 3,693 3,785 3,669 3,755 1,440,200
2026/01/13 3,608 3,675 3,593 3,641 1,386,700
2026/01/09 3,511 3,548 3,447 3,490 1,348,300
2026/01/08 3,502 3,564 3,484 3,535 1,402,700
2026/01/07 3,403 3,491 3,400 3,469 958,700
2026/01/06 3,442 3,455 3,404 3,410 1,043,200
2026/01/05 3,399 3,429 3,387 3,415 912,200

このページの先頭へ