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

ナガオカ(6239)の株価時系列情報

ナガオカ(6239)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 1,144 1,144 1,111 1,123 24,300
2017/12/28 1,112 1,150 1,107 1,124 71,800
2017/12/27 1,115 1,115 1,088 1,092 31,600
2017/12/26 1,095 1,138 1,068 1,098 72,800
2017/12/25 1,150 1,174 1,102 1,105 118,200
2017/12/22 1,115 1,248 1,106 1,180 336,700
2017/12/21 1,107 1,114 1,055 1,060 46,300
2017/12/20 1,155 1,173 1,080 1,100 151,600
2017/12/19 1,032 1,320 1,030 1,147 1,119,600
2017/12/18 1,043 1,055 1,012 1,020 45,100
2017/12/15 1,098 1,098 1,055 1,060 27,100
2017/12/14 1,073 1,097 1,073 1,094 15,300
2017/12/13 1,114 1,114 1,065 1,073 27,000
2017/12/12 1,086 1,133 1,076 1,100 36,600
2017/12/11 1,070 1,128 1,048 1,098 71,600
2017/12/08 1,075 1,079 1,040 1,042 26,500
2017/12/07 1,035 1,084 1,035 1,074 20,700
2017/12/06 1,053 1,063 1,035 1,040 32,600
2017/12/05 1,093 1,093 1,033 1,060 39,100
2017/12/04 1,094 1,094 1,059 1,066 44,500
2017/12/01 1,038 1,068 1,024 1,050 46,900
2017/11/30 1,123 1,123 1,005 1,021 177,100
2017/11/29 1,180 1,198 1,140 1,140 54,400
2017/11/28 1,160 1,194 1,115 1,169 90,800
2017/11/27 1,152 1,219 1,105 1,160 198,100
2017/11/24 1,061 1,148 1,061 1,090 91,700
2017/11/22 1,090 1,138 1,069 1,091 109,700
2017/11/21 1,071 1,091 1,053 1,066 56,600
2017/11/20 1,044 1,091 1,015 1,090 156,000
2017/11/17 1,065 1,065 993 999 84,100
2017/11/16 1,040 1,109 982 1,035 173,200
2017/11/15 1,150 1,190 981 1,022 729,400
2017/11/14 1,098 1,098 1,098 1,098 17,100
2017/11/13 948 948 948 948 11,900
2017/11/10 762 800 756 798 25,600
2017/11/09 760 769 750 762 13,900
2017/11/08 766 772 761 766 11,900
2017/11/07 770 773 758 765 13,700
2017/11/06 787 796 765 777 22,000
2017/11/02 789 790 773 785 9,200
2017/11/01 772 788 762 777 20,100
2017/10/31 762 770 752 757 19,100
2017/10/30 732 775 732 766 24,700
2017/10/27 734 743 724 742 26,900
2017/10/26 750 759 742 747 14,000
2017/10/25 771 771 746 750 29,200
2017/10/24 783 783 760 763 13,200
2017/10/23 771 793 755 781 8,800
2017/10/20 786 797 756 761 28,800
2017/10/19 783 800 783 793 10,000
2017/10/18 795 812 779 791 24,000
2017/10/17 778 793 734 784 68,100
2017/10/16 792 798 779 784 5,200
2017/10/13 799 811 785 792 30,500
2017/10/12 812 823 771 777 37,500
2017/10/11 834 834 805 812 20,600
2017/10/10 831 837 820 833 11,000
2017/10/06 823 844 823 834 11,500
2017/10/05 839 850 820 837 25,100
2017/10/04 860 876 845 845 23,400
2017/10/03 871 884 853 860 33,100
2017/10/02 869 880 859 871 9,900
2017/09/29 861 873 848 856 24,400
2017/09/28 878 902 861 863 21,100
2017/09/27 855 883 850 877 13,900
2017/09/26 870 871 829 854 33,600
2017/09/25 890 898 862 871 27,200
2017/09/22 904 909 882 890 24,700
2017/09/21 906 928 902 908 12,100
2017/09/20 900 917 892 903 35,100
2017/09/19 936 948 900 911 28,800
2017/09/15 890 935 888 926 22,800
2017/09/14 918 933 900 902 34,500
2017/09/13 929 945 917 921 10,700
2017/09/12 968 976 931 934 11,100
2017/09/11 928 940 918 938 9,800
2017/09/08 915 944 895 918 23,600
2017/09/07 919 926 909 918 12,200
2017/09/06 873 937 853 930 40,300
2017/09/05 970 971 872 903 79,300
2017/09/04 1,033 1,033 961 971 60,100
2017/09/01 1,075 1,110 1,037 1,050 39,200
2017/08/31 1,001 1,089 1,001 1,083 57,700
2017/08/30 1,018 1,025 998 1,006 22,300
2017/08/29 1,003 1,031 995 1,031 32,300
2017/08/28 1,000 1,039 985 1,033 29,000
2017/08/25 1,032 1,037 1,012 1,020 16,000
2017/08/24 984 1,043 983 1,036 35,000
2017/08/23 994 1,025 976 991 27,100
2017/08/22 963 1,016 963 979 26,600
2017/08/21 972 1,033 935 951 75,800
2017/08/18 950 997 950 972 21,700
2017/08/17 980 1,045 968 976 71,600
2017/08/16 891 1,000 891 981 76,800
2017/08/15 950 974 900 900 63,700
2017/08/14 865 956 850 945 72,000
2017/08/10 1,000 1,014 900 925 80,600
2017/08/09 973 1,075 939 1,032 150,200
2017/08/08 1,007 1,021 958 973 58,400
2017/08/07 955 1,030 955 1,028 60,200
2017/08/04 926 954 902 945 37,800
2017/08/03 966 976 920 941 34,800
2017/08/02 935 979 935 966 39,400
2017/08/01 999 1,030 934 958 47,800
2017/07/31 980 1,018 935 1,003 46,400
2017/07/28 1,033 1,050 1,000 1,000 42,200
2017/07/27 1,070 1,084 1,033 1,033 26,500
2017/07/26 1,040 1,088 1,030 1,078 41,700
2017/07/25 1,090 1,100 1,038 1,054 35,200
2017/07/24 1,094 1,108 1,079 1,080 43,500
2017/07/21 1,109 1,143 1,091 1,133 37,600
2017/07/20 1,122 1,173 1,122 1,127 23,500
2017/07/19 1,121 1,150 1,111 1,120 37,000
2017/07/18 1,152 1,170 1,127 1,129 44,600
2017/07/14 1,160 1,215 1,130 1,198 54,000
2017/07/13 1,211 1,237 1,170 1,182 42,600
2017/07/12 1,196 1,240 1,115 1,231 114,100
2017/07/11 1,213 1,221 1,200 1,203 44,800
2017/07/10 1,277 1,277 1,205 1,221 68,400
2017/07/07 1,236 1,298 1,227 1,249 48,800
2017/07/06 1,280 1,280 1,190 1,266 97,600
2017/07/05 1,347 1,349 1,240 1,265 95,300
2017/07/04 1,400 1,439 1,277 1,319 155,400
2017/07/03 1,241 1,430 1,230 1,389 347,300
2017/06/30 1,185 1,242 1,185 1,227 79,200
2017/06/29 1,177 1,248 1,177 1,207 73,900
2017/06/28 1,229 1,280 1,150 1,170 145,200
2017/06/27 1,140 1,200 1,136 1,200 64,900
2017/06/26 1,101 1,180 1,100 1,135 48,400
2017/06/23 1,198 1,198 1,108 1,129 82,700
2017/06/22 1,212 1,236 1,165 1,171 103,000
2017/06/21 1,082 1,194 1,079 1,182 213,500
2017/06/20 1,123 1,240 1,090 1,100 375,900
2017/06/19 1,143 1,151 1,071 1,131 137,600
2017/06/16 1,170 1,183 1,146 1,155 139,200
2017/06/15 1,241 1,328 1,177 1,217 548,900
2017/06/14 1,108 1,149 1,050 1,069 134,000
2017/06/13 1,071 1,140 1,046 1,100 108,200
2017/06/12 1,080 1,154 1,022 1,068 181,400
2017/06/09 1,140 1,140 1,079 1,090 121,400
2017/06/08 1,250 1,260 1,100 1,110 276,700
2017/06/07 1,171 1,228 1,159 1,191 236,800
2017/06/06 1,349 1,486 1,186 1,231 535,100
2017/06/05 1,340 1,438 1,255 1,290 333,400
2017/06/02 1,140 1,397 1,140 1,396 865,000
2017/06/01 1,031 1,192 997 1,097 480,100
2017/05/31 908 1,053 905 1,053 728,600
2017/05/30 915 940 903 903 91,400
2017/05/29 907 938 899 907 90,400
2017/05/26 907 915 853 878 79,700
2017/05/25 905 956 894 894 114,700
2017/05/24 909 959 861 918 212,000
2017/05/23 937 946 877 902 221,500
2017/05/22 835 898 835 892 196,700
2017/05/19 799 879 799 840 109,500
2017/05/18 750 808 750 808 40,200
2017/05/17 791 805 775 783 44,900
2017/05/16 802 813 784 792 35,400
2017/05/15 791 830 739 802 172,500
2017/05/12 879 904 804 807 518,700
2017/05/11 757 804 756 782 110,300
2017/05/10 784 815 779 804 37,900
2017/05/09 811 811 772 784 87,800
2017/05/08 851 889 810 811 133,200
2017/05/02 818 841 786 836 231,000
2017/05/01 800 920 795 848 681,600
2017/04/28 830 890 729 770 1,021,600
2017/04/27 770 770 770 770 26,300
2017/04/26 680 680 652 670 14,900
2017/04/25 657 680 646 669 19,300
2017/04/24 667 687 645 647 14,400
2017/04/21 687 707 677 677 35,300
2017/04/20 680 764 665 682 411,000
2017/04/19 638 676 631 664 47,000
2017/04/18 620 636 620 630 18,100
2017/04/17 606 620 606 612 10,200
2017/04/14 612 620 608 608 10,900
2017/04/13 604 637 597 632 16,400
2017/04/12 605 653 591 624 56,900
2017/04/11 626 626 612 615 14,800
2017/04/10 623 625 599 618 23,100
2017/04/07 633 638 611 613 52,600
2017/04/06 684 690 631 631 230,400
2017/04/05 600 694 600 694 237,900
2017/04/04 622 630 580 594 46,700
2017/04/03 670 674 631 632 40,100
2017/03/31 651 672 650 650 32,500
2017/03/30 639 689 632 657 71,600
2017/03/29 615 645 615 640 30,100
2017/03/28 616 639 616 621 36,100
2017/03/27 655 656 617 617 54,000
2017/03/24 674 687 637 650 142,000
2017/03/23 696 718 680 694 52,800
2017/03/22 730 736 700 701 119,200
2017/03/21 776 776 731 745 94,000
2017/03/17 830 835 785 791 98,300
2017/03/16 800 819 781 816 63,600
2017/03/15 802 847 770 804 182,500
2017/03/14 761 830 749 783 160,700
2017/03/13 795 797 731 731 106,700
2017/03/10 713 808 713 750 247,200
2017/03/09 734 743 713 714 50,000
2017/03/08 743 752 730 733 96,100
2017/03/07 767 787 718 766 209,500
2017/03/06 787 796 752 752 128,300
2017/03/03 820 836 772 787 198,000
2017/03/02 924 945 830 835 299,300
2017/03/01 850 999 782 925 715,100
2017/02/28 810 935 810 895 622,600
2017/02/27 702 810 701 785 286,500
2017/02/24 660 752 660 709 256,600
2017/02/23 650 709 639 662 282,000
2017/02/22 608 688 596 688 363,500
2017/02/21 577 615 571 588 25,900
2017/02/20 581 581 566 576 14,400
2017/02/17 574 591 574 583 16,700
2017/02/16 567 601 565 579 94,400
2017/02/15 560 565 557 563 23,200
2017/02/14 553 561 548 560 23,100
2017/02/13 566 566 544 553 58,700
2017/02/10 582 584 554 556 327,200
2017/02/09 645 653 645 652 19,800
2017/02/08 645 650 626 649 30,600
2017/02/07 627 646 627 642 14,800
2017/02/06 627 640 620 631 15,200
2017/02/03 622 622 610 615 14,500
2017/02/02 620 620 612 612 18,700
2017/02/01 623 629 621 622 16,400
2017/01/31 625 630 623 627 20,700
2017/01/30 639 640 627 638 27,200
2017/01/27 641 642 625 630 57,300
2017/01/26 657 665 644 647 42,100
2017/01/25 682 682 653 656 50,300
2017/01/24 674 682 660 674 53,700
2017/01/23 657 666 640 664 85,000
2017/01/20 685 690 652 656 270,500
2017/01/19 779 820 704 704 1,375,800
2017/01/18 884 1,004 871 1,004 85,700
2017/01/17 821 854 807 854 45,800
2017/01/16 820 834 796 806 31,600
2017/01/13 791 796 777 793 14,800
2017/01/12 795 820 795 799 31,700
2017/01/11 810 811 794 797 18,100
2017/01/10 793 820 777 810 78,000
2017/01/06 803 815 760 780 63,800
2017/01/05 841 858 788 809 73,200
2017/01/04 786 880 760 826 130,600

このページの先頭へ