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

ノーリツ(5943)の株価時系列情報

ノーリツ(5943)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
2017/12/29 2,210 2,238 2,198 2,210 62,400
2017/12/28 2,229 2,229 2,206 2,210 64,700
2017/12/27 2,210 2,247 2,203 2,225 82,500
2017/12/26 2,230 2,249 2,225 2,233 50,500
2017/12/25 2,200 2,245 2,191 2,243 56,600
2017/12/22 2,188 2,235 2,188 2,224 82,600
2017/12/21 2,175 2,198 2,167 2,195 64,800
2017/12/20 2,206 2,206 2,172 2,181 78,200
2017/12/19 2,180 2,212 2,166 2,206 111,100
2017/12/18 2,167 2,192 2,162 2,181 76,400
2017/12/15 2,163 2,164 2,130 2,145 110,600
2017/12/14 2,162 2,175 2,160 2,171 45,900
2017/12/13 2,155 2,155 2,130 2,146 76,500
2017/12/12 2,164 2,172 2,141 2,143 77,200
2017/12/11 2,143 2,165 2,143 2,164 70,000
2017/12/08 2,100 2,163 2,100 2,143 108,400
2017/12/07 2,119 2,158 2,119 2,150 46,300
2017/12/06 2,140 2,150 2,115 2,117 60,800
2017/12/05 2,126 2,162 2,126 2,156 35,600
2017/12/04 2,159 2,172 2,137 2,138 43,000
2017/12/01 2,170 2,175 2,145 2,156 51,800
2017/11/30 2,140 2,185 2,133 2,173 109,200
2017/11/29 2,146 2,161 2,133 2,148 74,000
2017/11/28 2,150 2,182 2,141 2,142 101,900
2017/11/27 2,142 2,157 2,127 2,133 89,300
2017/11/24 2,157 2,163 2,106 2,138 210,600
2017/11/22 2,245 2,245 2,197 2,200 131,800
2017/11/21 2,217 2,260 2,214 2,234 216,600
2017/11/20 2,168 2,227 2,161 2,208 458,000
2017/11/17 2,110 2,120 2,089 2,105 190,700
2017/11/16 2,062 2,090 2,053 2,075 339,700
2017/11/15 1,985 2,060 1,982 2,042 416,500
2017/11/14 1,920 1,993 1,891 1,976 662,600
2017/11/13 2,092 2,092 2,067 2,077 97,100
2017/11/10 2,083 2,102 2,079 2,092 90,100
2017/11/09 2,094 2,137 2,093 2,116 158,500
2017/11/08 2,081 2,099 2,072 2,098 92,000
2017/11/07 2,065 2,102 2,060 2,102 81,400
2017/11/06 2,086 2,097 2,078 2,092 67,800
2017/11/02 2,097 2,097 2,076 2,086 72,000
2017/11/01 2,090 2,099 2,074 2,094 82,700
2017/10/31 2,065 2,085 2,058 2,080 66,000
2017/10/30 2,074 2,075 2,054 2,063 124,200
2017/10/27 2,082 2,092 2,072 2,089 54,600
2017/10/26 2,067 2,082 2,064 2,076 49,600
2017/10/25 2,091 2,094 2,065 2,071 103,000
2017/10/24 2,073 2,091 2,069 2,091 70,100
2017/10/23 2,066 2,074 2,049 2,070 75,800
2017/10/20 2,038 2,044 2,023 2,034 85,200
2017/10/19 2,061 2,064 2,036 2,038 71,700
2017/10/18 2,050 2,061 2,043 2,058 91,900
2017/10/17 2,051 2,056 2,033 2,046 105,000
2017/10/16 2,027 2,058 2,019 2,046 143,100
2017/10/13 2,018 2,033 2,009 2,021 121,200
2017/10/12 2,010 2,024 2,003 2,018 72,700
2017/10/11 2,002 2,007 1,991 2,005 64,400
2017/10/10 1,988 2,006 1,978 2,003 92,200
2017/10/06 1,991 1,997 1,984 1,994 80,400
2017/10/05 1,997 2,010 1,968 1,992 97,800
2017/10/04 2,014 2,014 2,000 2,009 98,900
2017/10/03 2,024 2,026 2,010 2,018 74,700
2017/10/02 2,024 2,030 2,005 2,014 88,300
2017/09/29 2,025 2,030 2,018 2,022 101,500
2017/09/28 2,022 2,034 1,999 2,032 136,000
2017/09/27 2,020 2,024 2,008 2,013 91,000
2017/09/26 2,018 2,032 2,015 2,027 132,100
2017/09/25 2,002 2,027 1,996 2,017 153,000
2017/09/22 2,002 2,019 1,991 2,006 107,300
2017/09/21 1,992 2,019 1,987 2,008 142,900
2017/09/20 1,967 1,995 1,966 1,990 148,000
2017/09/19 1,980 1,980 1,949 1,965 208,500
2017/09/15 1,940 1,974 1,927 1,974 282,400
2017/09/14 1,960 1,960 1,945 1,951 117,400
2017/09/13 1,940 1,960 1,938 1,954 71,800
2017/09/12 1,949 1,949 1,925 1,931 131,700
2017/09/11 1,910 1,925 1,906 1,919 133,200
2017/09/08 1,890 1,905 1,883 1,891 175,900
2017/09/07 1,913 1,928 1,904 1,907 155,000
2017/09/06 1,916 1,923 1,895 1,907 177,600
2017/09/05 1,950 1,954 1,930 1,933 155,900
2017/09/04 1,940 1,954 1,909 1,946 233,900
2017/09/01 1,914 1,946 1,913 1,941 117,100
2017/08/31 1,925 1,932 1,913 1,925 132,000
2017/08/30 1,917 1,926 1,900 1,921 173,700
2017/08/29 1,930 1,931 1,899 1,912 254,800
2017/08/28 1,965 1,980 1,943 1,958 251,000
2017/08/25 1,989 2,008 1,975 1,978 239,800
2017/08/24 1,989 1,999 1,983 1,983 89,700
2017/08/23 2,004 2,006 1,985 1,989 165,600
2017/08/22 1,980 1,983 1,965 1,970 100,100
2017/08/21 1,973 1,995 1,959 1,983 164,000
2017/08/18 1,960 1,976 1,951 1,968 128,900
2017/08/17 1,968 1,988 1,958 1,986 112,400
2017/08/16 1,965 1,983 1,957 1,978 147,700
2017/08/15 1,950 1,972 1,947 1,965 196,200
2017/08/14 1,995 2,006 1,941 1,946 675,500
2017/08/10 2,158 2,179 2,144 2,169 131,200
2017/08/09 2,194 2,199 2,159 2,166 143,800
2017/08/08 2,229 2,234 2,200 2,210 87,900
2017/08/07 2,237 2,242 2,222 2,237 105,700
2017/08/04 2,214 2,242 2,209 2,231 82,200
2017/08/03 2,204 2,218 2,194 2,207 96,400
2017/08/02 2,198 2,214 2,175 2,209 86,000
2017/08/01 2,178 2,216 2,169 2,214 131,900
2017/07/31 2,141 2,173 2,140 2,165 185,400
2017/07/28 2,162 2,166 2,122 2,127 422,900
2017/07/27 2,150 2,193 2,145 2,181 125,200
2017/07/26 2,165 2,181 2,147 2,149 134,900
2017/07/25 2,194 2,194 2,160 2,163 109,500
2017/07/24 2,198 2,202 2,183 2,194 89,700
2017/07/21 2,211 2,221 2,195 2,213 97,900
2017/07/20 2,205 2,226 2,205 2,211 66,100
2017/07/19 2,210 2,222 2,199 2,200 105,800
2017/07/18 2,228 2,234 2,208 2,225 103,200
2017/07/14 2,238 2,248 2,230 2,235 105,300
2017/07/13 2,218 2,243 2,216 2,236 84,400
2017/07/12 2,241 2,241 2,212 2,214 134,500
2017/07/11 2,205 2,244 2,205 2,241 117,400
2017/07/10 2,192 2,218 2,192 2,203 123,500
2017/07/07 2,191 2,208 2,178 2,180 103,500
2017/07/06 2,187 2,219 2,180 2,212 90,500
2017/07/05 2,191 2,203 2,171 2,194 111,300
2017/07/04 2,231 2,233 2,196 2,199 84,800
2017/07/03 2,229 2,254 2,220 2,221 87,100
2017/06/30 2,240 2,251 2,216 2,229 105,900
2017/06/29 2,255 2,261 2,243 2,257 86,100
2017/06/28 2,221 2,249 2,216 2,245 113,600
2017/06/27 2,251 2,252 2,232 2,247 75,200
2017/06/26 2,265 2,275 2,252 2,254 84,100
2017/06/23 2,245 2,264 2,235 2,260 73,800
2017/06/22 2,252 2,258 2,240 2,251 76,600
2017/06/21 2,259 2,270 2,246 2,255 122,200
2017/06/20 2,254 2,270 2,252 2,259 93,900
2017/06/19 2,245 2,254 2,231 2,245 101,800
2017/06/16 2,222 2,249 2,217 2,236 203,600
2017/06/15 2,198 2,221 2,191 2,203 124,400
2017/06/14 2,208 2,215 2,192 2,197 111,400
2017/06/13 2,191 2,217 2,178 2,203 221,400
2017/06/12 2,148 2,195 2,145 2,191 170,600
2017/06/09 2,155 2,170 2,139 2,153 131,500
2017/06/08 2,166 2,189 2,149 2,164 143,300
2017/06/07 2,172 2,173 2,147 2,166 180,500
2017/06/06 2,210 2,210 2,179 2,180 101,100
2017/06/05 2,181 2,214 2,156 2,210 168,900
2017/06/02 2,156 2,214 2,141 2,208 248,800
2017/06/01 2,107 2,150 2,103 2,149 158,700
2017/05/31 2,112 2,114 2,092 2,093 115,100
2017/05/30 2,119 2,124 2,093 2,119 88,400
2017/05/29 2,130 2,134 2,110 2,126 90,200
2017/05/26 2,133 2,140 2,119 2,121 106,800
2017/05/25 2,138 2,158 2,133 2,147 99,000
2017/05/24 2,180 2,181 2,133 2,137 124,300
2017/05/23 2,166 2,179 2,156 2,158 106,000
2017/05/22 2,190 2,194 2,166 2,172 157,300
2017/05/19 2,224 2,238 2,181 2,192 153,500
2017/05/18 2,209 2,252 2,197 2,223 284,500
2017/05/17 2,235 2,235 2,210 2,225 270,800
2017/05/16 2,290 2,345 2,252 2,264 370,500
2017/05/15 2,258 2,283 2,258 2,272 184,700
2017/05/12 2,247 2,264 2,238 2,263 116,000
2017/05/11 2,254 2,265 2,245 2,251 104,300
2017/05/10 2,270 2,294 2,223 2,246 395,500
2017/05/09 2,240 2,269 2,239 2,264 150,000
2017/05/08 2,193 2,256 2,192 2,256 255,700
2017/05/02 2,166 2,199 2,164 2,192 183,600
2017/05/01 2,149 2,168 2,134 2,161 145,700
2017/04/28 2,145 2,169 2,144 2,169 165,800
2017/04/27 2,142 2,149 2,136 2,145 106,200
2017/04/26 2,106 2,138 2,091 2,134 173,200
2017/04/25 2,100 2,106 2,087 2,092 200,800
2017/04/24 2,123 2,123 2,072 2,095 265,900
2017/04/21 2,100 2,128 2,100 2,123 146,000
2017/04/20 2,070 2,107 2,060 2,100 177,500
2017/04/19 2,061 2,079 2,061 2,069 115,700
2017/04/18 2,049 2,078 2,049 2,075 136,800
2017/04/17 2,023 2,039 2,016 2,032 182,000
2017/04/14 2,060 2,060 2,019 2,029 200,100
2017/04/13 2,035 2,077 2,035 2,060 285,800
2017/04/12 2,038 2,045 2,024 2,035 68,700
2017/04/11 2,033 2,057 2,031 2,048 86,300
2017/04/10 2,065 2,073 2,038 2,059 130,900
2017/04/07 2,067 2,075 2,053 2,060 108,700
2017/04/06 2,090 2,095 2,058 2,059 87,300
2017/04/05 2,126 2,128 2,099 2,104 96,700
2017/04/04 2,144 2,148 2,112 2,126 100,200
2017/04/03 2,124 2,156 2,115 2,144 100,000
2017/03/31 2,149 2,166 2,112 2,112 206,500
2017/03/30 2,154 2,166 2,116 2,116 86,400
2017/03/29 2,190 2,190 2,148 2,173 60,300
2017/03/28 2,148 2,176 2,148 2,176 142,000
2017/03/27 2,107 2,125 2,101 2,120 130,000
2017/03/24 2,114 2,144 2,107 2,136 92,400
2017/03/23 2,104 2,129 2,097 2,122 119,500
2017/03/22 2,097 2,115 2,095 2,095 138,900
2017/03/21 2,146 2,152 2,131 2,135 100,400
2017/03/17 2,112 2,146 2,100 2,146 167,600
2017/03/16 2,106 2,132 2,100 2,132 77,900
2017/03/15 2,108 2,131 2,106 2,120 72,700
2017/03/14 2,124 2,124 2,103 2,104 104,800
2017/03/13 2,135 2,141 2,109 2,125 128,800
2017/03/10 2,147 2,149 2,124 2,135 166,700
2017/03/09 2,098 2,130 2,092 2,122 124,400
2017/03/08 2,060 2,093 2,058 2,089 152,900
2017/03/07 2,062 2,075 2,055 2,073 107,300
2017/03/06 2,085 2,100 2,064 2,067 91,300
2017/03/03 2,084 2,090 2,067 2,070 92,800
2017/03/02 2,118 2,127 2,084 2,089 169,600
2017/03/01 2,078 2,103 2,064 2,100 210,800
2017/02/28 2,127 2,134 2,071 2,073 385,900
2017/02/27 2,145 2,167 2,131 2,145 139,700
2017/02/24 2,172 2,172 2,143 2,154 198,900
2017/02/23 2,217 2,217 2,176 2,213 170,800
2017/02/22 2,180 2,221 2,162 2,217 190,500
2017/02/21 2,176 2,176 2,146 2,173 131,400
2017/02/20 2,169 2,179 2,121 2,177 191,900
2017/02/17 2,148 2,179 2,130 2,169 294,000
2017/02/16 2,176 2,210 2,122 2,149 315,200
2017/02/15 2,095 2,149 2,077 2,141 168,600
2017/02/14 2,100 2,142 2,077 2,087 392,300
2017/02/13 1,969 1,998 1,969 1,997 114,700
2017/02/10 1,958 1,967 1,939 1,965 76,900
2017/02/09 1,910 1,928 1,910 1,921 73,700
2017/02/08 1,943 1,944 1,905 1,919 179,800
2017/02/07 1,954 1,965 1,944 1,953 59,100
2017/02/06 1,973 1,983 1,954 1,971 54,100
2017/02/03 1,955 1,965 1,947 1,957 100,900
2017/02/02 1,995 1,995 1,954 1,958 89,200
2017/02/01 1,930 1,990 1,923 1,990 125,200
2017/01/31 1,951 1,951 1,937 1,938 65,200
2017/01/30 1,966 1,971 1,957 1,965 71,100
2017/01/27 1,994 1,996 1,973 1,975 56,500
2017/01/26 1,986 1,988 1,963 1,980 112,000
2017/01/25 1,982 1,987 1,963 1,973 63,300
2017/01/24 1,973 1,976 1,952 1,966 53,800
2017/01/23 1,970 1,981 1,949 1,968 68,100
2017/01/20 1,981 1,996 1,967 1,990 86,100
2017/01/19 1,984 1,986 1,961 1,981 62,100
2017/01/18 1,986 1,986 1,948 1,965 95,900
2017/01/17 2,014 2,014 1,978 1,978 83,300
2017/01/16 2,034 2,034 2,009 2,014 58,600
2017/01/13 2,028 2,043 2,022 2,033 91,400
2017/01/12 2,021 2,036 2,003 2,029 131,700
2017/01/11 2,026 2,026 2,009 2,013 87,900
2017/01/10 2,024 2,040 2,011 2,025 131,700
2017/01/06 2,018 2,021 1,999 2,014 115,100
2017/01/05 2,026 2,037 2,018 2,032 151,200
2017/01/04 1,995 2,048 1,990 2,040 200,700

このページの先頭へ