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
2019/12/30 1,712 1,720 1,678 1,720 2,900
2019/12/27 1,698 1,717 1,698 1,713 7,000
2019/12/26 1,705 1,710 1,682 1,690 5,100
2019/12/25 1,661 1,709 1,660 1,698 5,200
2019/12/24 1,685 1,688 1,660 1,663 3,800
2019/12/23 1,671 1,699 1,664 1,679 3,600
2019/12/20 1,705 1,709 1,696 1,704 2,200
2019/12/19 1,700 1,719 1,695 1,705 2,500
2019/12/18 1,688 1,697 1,686 1,697 2,000
2019/12/17 1,685 1,688 1,676 1,688 4,600
2019/12/16 1,665 1,680 1,654 1,680 4,600
2019/12/13 1,674 1,674 1,639 1,656 7,200
2019/12/12 1,653 1,663 1,636 1,650 2,100
2019/12/11 1,630 1,668 1,630 1,653 2,800
2019/12/10 1,630 1,648 1,627 1,627 2,700
2019/12/09 1,631 1,662 1,631 1,662 3,000
2019/12/06 1,656 1,656 1,620 1,621 6,600
2019/12/05 1,678 1,678 1,636 1,659 2,900
2019/12/04 1,614 1,680 1,612 1,678 6,000
2019/12/03 1,675 1,697 1,650 1,670 1,800
2019/12/02 1,689 1,690 1,675 1,675 1,800
2019/11/29 1,699 1,699 1,681 1,685 1,300
2019/11/28 1,694 1,695 1,680 1,694 2,000
2019/11/27 1,697 1,697 1,694 1,694 1,000
2019/11/26 1,697 1,699 1,690 1,695 900
2019/11/25 1,703 1,709 1,677 1,693 3,200
2019/11/22 1,689 1,704 1,679 1,703 2,700
2019/11/21 1,672 1,679 1,672 1,675 900
2019/11/20 1,710 1,710 1,664 1,677 3,600
2019/11/19 1,709 1,715 1,700 1,715 1,900
2019/11/18 1,662 1,713 1,659 1,698 3,400
2019/11/15 1,686 1,700 1,665 1,671 4,000
2019/11/14 1,695 1,718 1,682 1,713 3,600
2019/11/13 1,729 1,729 1,665 1,695 5,400
2019/11/12 1,705 1,723 1,705 1,721 1,800
2019/11/11 1,719 1,720 1,697 1,713 3,100
2019/11/08 1,698 1,717 1,687 1,717 3,100
2019/11/07 1,714 1,714 1,698 1,698 3,700
2019/11/06 1,714 1,714 1,700 1,704 2,000
2019/11/05 1,700 1,720 1,692 1,711 7,800
2019/11/01 1,677 1,700 1,677 1,700 2,100
2019/10/31 1,669 1,709 1,669 1,686 6,500
2019/10/30 1,632 1,680 1,632 1,680 6,800
2019/10/29 1,635 1,694 1,629 1,640 5,200
2019/10/28 1,630 1,630 1,590 1,604 3,800
2019/10/25 1,624 1,653 1,588 1,609 5,000
2019/10/24 1,633 1,638 1,585 1,614 5,400
2019/10/23 1,587 1,631 1,584 1,620 3,900
2019/10/21 1,588 1,593 1,561 1,589 3,800
2019/10/18 1,585 1,599 1,573 1,597 4,000
2019/10/17 1,571 1,606 1,560 1,577 4,500
2019/10/16 1,585 1,604 1,567 1,598 4,700
2019/10/15 1,599 1,609 1,568 1,579 3,800
2019/10/11 1,577 1,577 1,559 1,569 4,000
2019/10/10 1,580 1,605 1,567 1,577 2,800
2019/10/09 1,574 1,595 1,567 1,581 3,800
2019/10/08 1,559 1,587 1,555 1,571 2,700
2019/10/07 1,599 1,599 1,535 1,563 5,900
2019/10/04 1,601 1,608 1,591 1,599 3,500
2019/10/03 1,601 1,615 1,600 1,615 2,900
2019/10/02 1,638 1,644 1,612 1,632 5,600
2019/10/01 1,634 1,655 1,626 1,639 4,700
2019/09/30 1,656 1,656 1,610 1,621 4,200
2019/09/27 1,651 1,651 1,615 1,616 4,900
2019/09/26 1,640 1,654 1,614 1,635 6,200
2019/09/25 1,609 1,643 1,601 1,622 5,800
2019/09/24 1,625 1,640 1,610 1,620 6,300
2019/09/20 1,626 1,626 1,614 1,618 2,500
2019/09/19 1,605 1,634 1,593 1,626 7,800
2019/09/18 1,612 1,619 1,609 1,612 1,600
2019/09/17 1,620 1,623 1,609 1,620 4,500
2019/09/13 1,620 1,620 1,610 1,620 9,200
2019/09/12 1,609 1,639 1,606 1,614 7,100
2019/09/11 1,620 1,620 1,597 1,604 6,700
2019/09/10 1,607 1,636 1,594 1,633 4,100
2019/09/09 1,569 1,644 1,569 1,619 2,900
2019/09/06 1,590 1,590 1,573 1,575 1,100
2019/09/05 1,609 1,610 1,579 1,591 6,100
2019/09/04 1,619 1,676 1,594 1,594 2,600
2019/09/03 1,591 1,597 1,585 1,587 1,600
2019/09/02 1,600 1,607 1,574 1,599 2,100
2019/08/30 1,583 1,600 1,576 1,600 2,400
2019/08/29 1,638 1,678 1,583 1,583 2,100
2019/08/28 1,603 1,625 1,593 1,616 3,900
2019/08/27 1,601 1,662 1,593 1,603 4,000
2019/08/26 1,615 1,615 1,566 1,576 3,400
2019/08/23 1,642 1,650 1,630 1,648 2,900
2019/08/22 1,684 1,684 1,654 1,660 4,300
2019/08/21 1,656 1,672 1,656 1,661 1,500
2019/08/20 1,670 1,699 1,670 1,696 2,500
2019/08/19 1,692 1,693 1,671 1,689 2,300
2019/08/16 1,646 1,699 1,646 1,692 4,100
2019/08/15 1,687 1,700 1,646 1,646 3,700
2019/08/14 1,664 1,664 1,650 1,660 3,600
2019/08/13 1,666 1,683 1,649 1,671 5,400
2019/08/09 1,766 1,766 1,667 1,704 15,000
2019/08/08 1,637 1,655 1,635 1,646 4,600
2019/08/07 1,649 1,649 1,630 1,637 7,700
2019/08/06 1,617 1,674 1,608 1,638 7,500
2019/08/05 1,638 1,658 1,624 1,634 5,500
2019/08/02 1,664 1,664 1,651 1,658 7,400
2019/08/01 1,667 1,678 1,660 1,668 4,600
2019/07/31 1,669 1,692 1,664 1,666 3,800
2019/07/30 1,679 1,693 1,654 1,670 7,900
2019/07/29 1,670 1,670 1,651 1,663 6,800
2019/07/26 1,647 1,647 1,628 1,645 9,100
2019/07/25 1,612 1,636 1,612 1,630 4,200
2019/07/24 1,601 1,612 1,592 1,612 7,600
2019/07/23 1,614 1,614 1,597 1,597 6,000
2019/07/22 1,611 1,615 1,609 1,615 2,700
2019/07/19 1,582 1,624 1,564 1,615 7,200
2019/07/18 1,624 1,624 1,588 1,588 8,900
2019/07/17 1,631 1,650 1,619 1,619 6,800
2019/07/16 1,625 1,660 1,625 1,641 8,100
2019/07/12 1,635 1,660 1,635 1,657 8,700
2019/07/11 1,629 1,638 1,619 1,638 8,700
2019/07/10 1,630 1,638 1,629 1,629 5,400
2019/07/09 1,617 1,637 1,617 1,630 5,000
2019/07/08 1,635 1,635 1,613 1,617 7,100
2019/07/05 1,614 1,637 1,601 1,637 7,700
2019/07/04 1,605 1,615 1,605 1,615 3,300
2019/07/03 1,602 1,610 1,600 1,610 2,200
2019/07/02 1,594 1,613 1,594 1,609 3,700
2019/07/01 1,589 1,600 1,589 1,598 9,400
2019/06/28 1,592 1,592 1,585 1,586 3,000
2019/06/27 1,597 1,597 1,586 1,588 3,800
2019/06/26 1,592 1,593 1,574 1,593 2,200
2019/06/25 1,590 1,595 1,581 1,592 1,700
2019/06/24 1,584 1,594 1,577 1,590 1,900
2019/06/21 1,574 1,595 1,574 1,584 3,300
2019/06/20 1,570 1,575 1,568 1,575 2,000
2019/06/19 1,552 1,575 1,552 1,567 5,700
2019/06/18 1,553 1,564 1,546 1,555 10,800
2019/06/17 1,545 1,559 1,545 1,557 4,000
2019/06/14 1,556 1,560 1,546 1,546 3,000
2019/06/13 1,553 1,559 1,541 1,548 5,300
2019/06/12 1,528 1,559 1,528 1,553 3,900
2019/06/11 1,560 1,560 1,524 1,535 5,000
2019/06/10 1,545 1,551 1,525 1,548 5,600
2019/06/07 1,544 1,544 1,511 1,531 4,500
2019/06/06 1,520 1,520 1,511 1,517 2,900
2019/06/05 1,516 1,520 1,501 1,520 3,600
2019/06/04 1,500 1,517 1,492 1,504 4,300
2019/06/03 1,475 1,509 1,474 1,496 5,100
2019/05/31 1,492 1,515 1,490 1,491 2,000
2019/05/30 1,488 1,514 1,473 1,504 3,500
2019/05/29 1,494 1,515 1,476 1,488 7,900
2019/05/28 1,485 1,549 1,485 1,493 14,400
2019/05/27 1,465 1,475 1,431 1,475 4,900
2019/05/24 1,424 1,436 1,424 1,436 3,100
2019/05/23 1,422 1,443 1,422 1,435 3,000
2019/05/22 1,410 1,435 1,410 1,420 6,900
2019/05/21 1,404 1,420 1,404 1,410 1,500
2019/05/20 1,416 1,439 1,408 1,410 6,800
2019/05/17 1,403 1,416 1,402 1,415 4,000
2019/05/16 1,404 1,416 1,400 1,400 4,400
2019/05/15 1,400 1,406 1,390 1,406 7,400
2019/05/14 1,399 1,403 1,397 1,399 4,600
2019/05/13 1,399 1,402 1,391 1,399 4,500
2019/05/10 1,400 1,407 1,399 1,399 4,900
2019/05/09 1,404 1,406 1,399 1,399 7,000
2019/05/08 1,408 1,409 1,401 1,404 4,700
2019/05/07 1,403 1,408 1,401 1,408 3,100
2019/04/26 1,409 1,411 1,400 1,400 3,800
2019/04/25 1,401 1,405 1,397 1,405 6,000
2019/04/24 1,396 1,407 1,391 1,401 2,300
2019/04/23 1,394 1,410 1,394 1,408 3,400
2019/04/22 1,384 1,394 1,384 1,394 900
2019/04/19 1,388 1,396 1,380 1,396 3,600
2019/04/18 1,394 1,403 1,385 1,385 2,100
2019/04/17 1,395 1,403 1,392 1,400 2,300
2019/04/16 1,391 1,403 1,391 1,397 1,800
2019/04/15 1,397 1,403 1,391 1,400 2,500
2019/04/12 1,394 1,400 1,381 1,381 3,800
2019/04/11 1,411 1,411 1,396 1,403 1,600
2019/04/10 1,421 1,424 1,396 1,411 10,400
2019/04/09 1,424 1,446 1,424 1,431 3,400
2019/04/08 1,449 1,468 1,424 1,424 1,900
2019/04/05 1,445 1,455 1,427 1,455 2,900
2019/04/04 1,451 1,462 1,427 1,443 3,700
2019/04/03 1,435 1,460 1,422 1,455 3,700
2019/04/02 1,484 1,485 1,441 1,441 4,100
2019/04/01 1,483 1,485 1,466 1,476 5,800
2019/03/29 1,475 1,496 1,453 1,454 3,200
2019/03/28 1,485 1,486 1,441 1,447 3,700
2019/03/27 1,504 1,505 1,402 1,478 14,100
2019/03/26 1,522 1,530 1,487 1,504 14,300
2019/03/25 1,477 1,519 1,477 1,495 9,000
2019/03/22 1,467 1,479 1,467 1,474 3,500
2019/03/20 1,456 1,477 1,452 1,460 3,700
2019/03/19 1,471 1,487 1,450 1,456 2,300
2019/03/18 1,439 1,483 1,439 1,476 3,700
2019/03/15 1,414 1,449 1,414 1,442 4,700
2019/03/14 1,412 1,460 1,412 1,420 2,700
2019/03/13 1,436 1,443 1,412 1,412 3,300
2019/03/12 1,433 1,458 1,433 1,449 3,400
2019/03/11 1,424 1,462 1,397 1,421 7,000
2019/03/08 1,448 1,452 1,402 1,424 8,100
2019/03/07 1,427 1,458 1,426 1,449 3,100
2019/03/06 1,480 1,485 1,434 1,439 4,500
2019/03/05 1,461 1,480 1,461 1,474 2,900
2019/03/04 1,480 1,487 1,454 1,461 3,300
2019/03/01 1,477 1,497 1,476 1,489 3,600
2019/02/28 1,448 1,498 1,448 1,482 2,700
2019/02/27 1,526 1,526 1,414 1,462 10,800
2019/02/26 1,442 1,485 1,442 1,483 9,000
2019/02/25 1,402 1,458 1,402 1,412 3,900
2019/02/22 1,398 1,408 1,398 1,402 3,300
2019/02/21 1,405 1,411 1,395 1,398 3,400
2019/02/20 1,383 1,413 1,383 1,412 3,600
2019/02/19 1,393 1,409 1,373 1,382 3,200
2019/02/18 1,377 1,393 1,370 1,393 2,100
2019/02/15 1,353 1,374 1,350 1,374 2,700
2019/02/14 1,363 1,376 1,354 1,354 2,100
2019/02/13 1,380 1,382 1,348 1,356 5,900
2019/02/12 1,373 1,399 1,373 1,375 4,500
2019/02/08 1,355 1,387 1,355 1,385 5,800
2019/02/07 1,403 1,415 1,403 1,415 2,200
2019/02/06 1,410 1,425 1,402 1,403 4,100
2019/02/05 1,423 1,425 1,408 1,410 5,200
2019/02/04 1,408 1,424 1,406 1,424 2,800
2019/02/01 1,406 1,422 1,406 1,414 2,300
2019/01/31 1,417 1,426 1,407 1,414 5,100
2019/01/30 1,424 1,431 1,406 1,417 5,100
2019/01/29 1,452 1,459 1,424 1,424 4,600
2019/01/28 1,527 1,527 1,432 1,452 5,300
2019/01/25 1,418 1,564 1,418 1,497 17,800
2019/01/24 1,398 1,414 1,398 1,414 2,200
2019/01/23 1,394 1,400 1,389 1,392 2,200
2019/01/22 1,402 1,406 1,390 1,406 1,500
2019/01/21 1,411 1,412 1,397 1,399 3,900
2019/01/18 1,419 1,419 1,390 1,398 4,500
2019/01/17 1,412 1,420 1,393 1,420 3,300
2019/01/16 1,439 1,447 1,410 1,410 3,100
2019/01/15 1,430 1,439 1,418 1,435 3,200
2019/01/11 1,449 1,477 1,441 1,444 2,300
2019/01/10 1,455 1,455 1,415 1,434 2,400
2019/01/09 1,462 1,498 1,454 1,458 4,400
2019/01/08 1,455 1,463 1,447 1,456 3,900
2019/01/07 1,434 1,447 1,434 1,447 3,800
2019/01/04 1,390 1,410 1,388 1,408 7,500

このページの先頭へ