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

ナカヨ(6715)の株価時系列情報

ナカヨ(6715)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
1999/12/30 261 276 261 276 4,000
1999/12/29 279 279 250 253 19,000
1999/12/28 270 280 270 280 25,000
1999/12/27 252 285 252 285 50,000
1999/12/24 250 251 241 251 31,000
1999/12/22 242 248 242 244 6,000
1999/12/21 244 245 240 240 4,000
1999/12/20 246 246 240 245 6,000
1999/12/17 247 247 231 241 26,000
1999/12/16 244 246 244 246 4,000
1999/12/15 231 249 230 249 8,000
1999/12/14 250 250 231 231 9,000
1999/12/13 250 250 250 250 2,000
1999/12/10 265 265 255 255 28,000
1999/12/09 228 230 227 230 7,000
1999/12/08 237 237 226 226 8,000
1999/12/07 245 250 237 250 19,000
1999/12/06 240 245 240 245 3,000
1999/12/03 250 250 245 245 7,000
1999/12/02 250 250 250 250 3,000
1999/11/30 250 250 250 250 1,000
1999/11/29 244 245 243 245 9,000
1999/11/26 253 253 243 243 12,000
1999/11/25 249 249 247 248 6,000
1999/11/24 250 251 250 251 9,000
1999/11/22 254 257 248 248 28,000
1999/11/19 250 255 250 251 16,000
1999/11/18 255 256 245 245 15,000
1999/11/17 251 251 243 250 4,000
1999/11/16 235 280 235 237 23,000
1999/11/15 248 250 240 240 25,000
1999/11/12 270 270 245 245 9,000
1999/11/11 279 279 278 278 15,000
1999/11/10 265 284 265 284 2,000
1999/11/09 285 285 285 285 7,000
1999/11/08 288 290 285 285 9,000
1999/11/05 285 287 285 287 2,000
1999/11/04 298 298 285 298 5,000
1999/11/02 299 299 298 298 2,000
1999/11/01 290 307 285 285 11,000
1999/10/29 290 290 285 290 6,000
1999/10/28 301 304 285 285 33,000
1999/10/27 265 315 265 279 61,000
1999/10/26 250 250 250 250 4,000
1999/10/25 240 250 240 250 6,000
1999/10/22 230 240 226 240 22,000
1999/10/21 248 248 233 233 11,000
1999/10/20 250 250 241 250 4,000
1999/10/19 250 252 250 250 9,000
1999/10/18 250 250 250 250 1,000
1999/10/15 253 253 253 253 1,000
1999/10/14 252 253 252 253 6,000
1999/10/13 255 255 252 252 3,000
1999/10/08 252 252 252 252 1,000
1999/10/07 255 255 252 252 7,000
1999/10/06 260 260 252 252 8,000
1999/10/05 270 270 270 270 7,000
1999/10/04 272 272 272 272 1,000
1999/10/01 253 254 251 253 12,000
1999/09/30 251 251 251 251 1,000
1999/09/29 255 255 252 252 8,000
1999/09/28 251 251 251 251 1,000
1999/09/27 269 269 250 250 21,000
1999/09/24 266 266 250 250 11,000
1999/09/22 266 266 266 266 1,000
1999/09/21 271 271 266 266 11,000
1999/09/20 275 275 275 275 1,000
1999/09/17 278 280 278 280 2,000
1999/09/16 289 289 289 289 1,000
1999/09/14 292 292 280 280 7,000
1999/09/13 280 282 280 282 6,000
1999/09/10 273 280 273 280 4,000
1999/09/09 279 288 274 288 11,000
1999/09/08 279 279 279 279 5,000
1999/09/07 279 279 277 278 4,000
1999/09/06 282 282 282 282 4,000
1999/09/02 297 297 297 297 1,000
1999/09/01 283 297 282 297 8,000
1999/08/31 284 284 283 283 3,000
1999/08/30 287 287 287 287 1,000
1999/08/27 304 304 282 282 9,000
1999/08/25 291 300 286 300 5,000
1999/08/24 292 292 291 291 4,000
1999/08/23 281 291 281 291 2,000
1999/08/20 287 302 287 302 2,000
1999/08/17 310 310 305 305 5,000
1999/08/16 305 306 305 305 5,000
1999/08/12 280 305 280 285 6,000
1999/08/11 296 300 280 280 10,000
1999/08/06 296 296 296 296 1,000
1999/08/05 291 295 291 291 7,000
1999/08/04 286 291 286 291 29,000
1999/08/03 310 310 310 310 1,000
1999/08/02 286 316 281 311 8,000
1999/07/30 325 325 310 310 2,000
1999/07/29 327 330 327 330 3,000
1999/07/28 327 327 327 327 1,000
1999/07/27 330 330 327 327 14,000
1999/07/26 325 325 321 321 2,000
1999/07/23 320 339 320 339 5,000
1999/07/22 320 320 317 317 9,000
1999/07/21 342 342 340 340 5,000
1999/07/19 330 350 330 340 6,000
1999/07/16 351 359 351 351 18,000
1999/07/15 329 345 329 345 22,000
1999/07/14 329 330 327 329 5,000
1999/07/13 325 327 320 327 6,000
1999/07/12 328 330 310 325 4,000
1999/07/09 330 330 320 328 17,000
1999/07/08 327 327 320 320 14,000
1999/07/07 320 321 318 319 13,000
1999/07/06 317 320 315 320 20,000
1999/07/05 317 317 316 317 4,000
1999/07/02 307 320 305 312 7,000
1999/07/01 320 321 310 312 11,000
1999/06/29 321 326 321 326 6,000
1999/06/28 324 324 324 324 3,000
1999/06/25 329 329 329 329 7,000
1999/06/24 320 320 315 320 9,000
1999/06/23 316 320 316 320 7,000
1999/06/22 323 323 315 315 14,000
1999/06/21 305 320 305 320 15,000
1999/06/18 300 310 300 300 6,000
1999/06/17 300 300 300 300 3,000
1999/06/16 296 299 296 296 4,000
1999/06/15 296 296 296 296 3,000
1999/06/14 305 305 296 296 10,000
1999/06/11 303 303 290 296 4,000
1999/06/10 305 305 304 304 3,000
1999/06/09 305 305 305 305 2,000
1999/06/08 305 305 305 305 1,000
1999/06/07 290 290 290 290 22,000
1999/06/04 290 294 290 290 7,000
1999/06/03 294 294 294 294 1,000
1999/06/02 289 294 289 294 3,000
1999/06/01 280 284 280 281 5,000
1999/05/31 290 290 280 280 8,000
1999/05/28 296 296 290 290 11,000
1999/05/27 315 315 296 296 13,000
1999/05/26 300 300 300 300 2,000
1999/05/25 305 305 305 305 1,000
1999/05/24 300 305 300 305 6,000
1999/05/21 302 303 300 301 9,000
1999/05/20 310 310 301 301 9,000
1999/05/19 300 300 300 300 2,000
1999/05/18 305 310 305 305 15,000
1999/05/17 310 310 310 310 9,000
1999/05/14 313 314 310 311 15,000
1999/05/13 310 311 306 307 13,000
1999/05/12 329 335 329 335 5,000
1999/05/11 334 335 314 335 4,000
1999/05/10 330 340 320 335 6,000
1999/05/07 350 350 330 330 33,000
1999/05/06 330 340 326 340 7,000
1999/04/30 316 316 316 316 5,000
1999/04/28 330 330 330 330 2,000
1999/04/27 325 340 325 330 17,000
1999/04/26 310 321 310 321 7,000
1999/04/23 304 310 304 305 6,000
1999/04/22 304 306 303 303 7,000
1999/04/21 304 304 304 304 11,000
1999/04/20 315 329 305 329 17,000
1999/04/19 311 315 310 315 9,000
1999/04/16 310 310 305 305 7,000
1999/04/15 315 315 312 312 10,000
1999/04/14 330 335 315 315 11,000
1999/04/13 335 340 335 340 4,000
1999/04/12 330 330 320 320 10,000
1999/04/09 353 355 325 335 31,000
1999/04/08 371 380 352 352 83,000
1999/04/07 329 360 329 360 75,000
1999/04/06 325 335 310 315 38,000
1999/04/05 295 310 295 300 27,000
1999/04/02 295 295 280 280 16,000
1999/04/01 269 275 269 275 21,000
1999/03/31 260 270 260 270 12,000
1999/03/30 261 261 260 260 6,000
1999/03/29 264 265 261 265 3,000
1999/03/26 261 264 258 264 10,000
1999/03/25 255 264 251 264 6,000
1999/03/24 250 250 250 250 4,000
1999/03/23 260 260 250 250 7,000
1999/03/19 260 260 260 260 2,000
1999/03/18 270 270 260 260 5,000
1999/03/17 269 269 261 261 4,000
1999/03/16 251 270 250 269 20,000
1999/03/15 251 251 250 250 6,000
1999/03/12 250 255 250 254 8,000
1999/03/11 265 265 260 260 2,000
1999/03/10 250 251 245 250 28,000
1999/03/09 260 260 260 260 2,000
1999/03/08 269 270 260 270 5,000
1999/03/05 244 269 244 269 4,000
1999/03/04 274 274 274 274 2,000
1999/03/03 251 251 251 251 2,000
1999/03/02 273 273 260 260 23,000
1999/03/01 275 275 273 273 14,000
1999/02/26 280 280 250 250 38,000
1999/02/25 240 285 240 280 758,000
1999/02/24 239 244 231 240 7,000
1999/02/23 225 225 220 225 8,000
1999/02/22 225 225 221 221 20,000
1999/02/19 225 230 225 225 23,000
1999/02/18 230 240 230 240 19,000
1999/02/17 225 225 225 225 16,000
1999/02/16 245 245 235 240 14,000
1999/02/15 230 245 230 245 36,000
1999/02/12 234 234 234 234 1,000
1999/02/10 235 235 234 234 2,000
1999/02/09 235 235 235 235 1,000
1999/02/08 235 235 235 235 2,000
1999/02/04 234 234 230 230 11,000
1999/02/03 236 236 235 235 2,000
1999/02/02 239 239 238 238 3,000
1999/02/01 240 240 239 239 3,000
1999/01/29 240 240 239 239 3,000
1999/01/28 249 249 241 241 3,000
1999/01/27 258 260 258 260 9,000
1999/01/25 240 240 240 240 1,000
1999/01/22 240 240 240 240 1,000
1999/01/21 236 236 236 236 3,000
1999/01/20 260 260 260 260 1,000
1999/01/18 240 240 240 240 1,000
1999/01/14 250 250 250 250 1,000
1999/01/13 235 235 235 235 1,000
1999/01/12 231 231 231 231 1,000
1999/01/07 251 251 251 251 4,000
1999/01/05 269 269 269 269 1,000
1999/01/04 251 251 251 251 1,000

このページの先頭へ