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
2020/12/30 1,442 1,468 1,442 1,468 1,700
2020/12/29 1,456 1,472 1,443 1,472 2,900
2020/12/28 1,467 1,467 1,416 1,427 13,300
2020/12/25 1,480 1,480 1,454 1,475 3,200
2020/12/24 1,480 1,480 1,462 1,473 2,800
2020/12/23 1,467 1,479 1,467 1,468 500
2020/12/22 1,489 1,489 1,469 1,476 1,000
2020/12/21 1,471 1,489 1,466 1,489 4,400
2020/12/18 1,498 1,498 1,468 1,489 1,500
2020/12/17 1,491 1,519 1,479 1,498 700
2020/12/16 1,466 1,520 1,466 1,504 1,600
2020/12/15 1,508 1,517 1,503 1,506 3,800
2020/12/14 1,500 1,500 1,488 1,492 3,700
2020/12/11 1,486 1,490 1,460 1,490 9,800
2020/12/10 1,471 1,471 1,456 1,456 9,600
2020/12/09 1,450 1,469 1,444 1,460 3,600
2020/12/08 1,471 1,471 1,437 1,437 1,000
2020/12/07 1,499 1,499 1,471 1,471 1,900
2020/12/04 1,483 1,498 1,483 1,493 3,500
2020/12/03 1,499 1,499 1,466 1,493 1,900
2020/12/02 1,491 1,497 1,450 1,497 5,300
2020/12/01 1,484 1,497 1,460 1,488 3,800
2020/11/30 1,499 1,499 1,475 1,475 2,300
2020/11/27 1,494 1,494 1,440 1,494 5,200
2020/11/26 1,436 1,478 1,433 1,466 2,700
2020/11/25 1,440 1,457 1,431 1,450 2,900
2020/11/24 1,454 1,454 1,436 1,436 1,300
2020/11/20 1,428 1,438 1,427 1,432 700
2020/11/19 1,469 1,469 1,437 1,437 2,400
2020/11/18 1,471 1,471 1,457 1,469 1,000
2020/11/17 1,486 1,486 1,456 1,471 1,800
2020/11/16 1,490 1,492 1,463 1,486 2,900
2020/11/13 1,495 1,499 1,479 1,492 1,500
2020/11/12 1,492 1,495 1,462 1,495 2,800
2020/11/11 1,508 1,508 1,473 1,492 2,600
2020/11/10 1,472 1,504 1,472 1,494 8,300
2020/11/09 1,465 1,465 1,440 1,444 2,200
2020/11/06 1,488 1,488 1,473 1,475 1,300
2020/11/05 1,418 1,488 1,415 1,488 1,800
2020/11/04 1,436 1,443 1,425 1,443 1,100
2020/11/02 1,419 1,419 1,403 1,415 1,300
2020/10/30 1,431 1,431 1,431 1,431 300
2020/10/29 1,469 1,498 1,449 1,449 1,800
2020/10/28 1,493 1,498 1,446 1,469 2,000
2020/10/27 1,468 1,500 1,462 1,481 3,500
2020/10/26 1,451 1,452 1,451 1,452 500
2020/10/23 1,428 1,449 1,424 1,447 1,000
2020/10/22 1,417 1,449 1,417 1,442 1,000
2020/10/21 1,406 1,419 1,406 1,417 500
2020/10/20 1,445 1,452 1,406 1,406 1,800
2020/10/19 1,418 1,450 1,418 1,432 900
2020/10/16 1,420 1,420 1,416 1,416 800
2020/10/15 1,459 1,459 1,433 1,433 1,500
2020/10/14 1,475 1,476 1,459 1,459 1,200
2020/10/13 1,493 1,493 1,493 1,493 100
2020/10/12 1,500 1,508 1,469 1,500 700
2020/10/09 1,499 1,522 1,497 1,509 3,500
2020/10/08 1,499 1,502 1,498 1,502 1,300
2020/10/07 1,486 1,486 1,486 1,486 400
2020/10/06 1,500 1,500 1,483 1,483 700
2020/10/05 1,455 1,507 1,455 1,501 5,500
2020/10/02 1,513 1,532 1,513 1,517 2,600
2020/09/30 1,540 1,548 1,508 1,513 4,400
2020/09/29 1,494 1,520 1,472 1,520 5,800
2020/09/28 1,480 1,491 1,454 1,491 6,900
2020/09/25 1,490 1,490 1,410 1,410 3,000
2020/09/24 1,468 1,468 1,446 1,460 2,600
2020/09/23 1,487 1,500 1,450 1,460 7,100
2020/09/18 1,458 1,516 1,458 1,495 8,100
2020/09/17 1,450 1,458 1,446 1,458 1,700
2020/09/16 1,443 1,450 1,415 1,450 2,800
2020/09/15 1,427 1,449 1,427 1,449 2,900
2020/09/14 1,381 1,400 1,373 1,400 2,500
2020/09/11 1,375 1,391 1,375 1,381 3,700
2020/09/10 1,371 1,393 1,371 1,375 2,800
2020/09/09 1,361 1,395 1,361 1,371 5,300
2020/09/08 1,364 1,379 1,354 1,379 2,100
2020/09/07 1,364 1,364 1,351 1,364 1,600
2020/09/04 1,360 1,361 1,345 1,361 1,600
2020/09/03 1,351 1,372 1,351 1,360 1,900
2020/09/02 1,343 1,369 1,340 1,349 4,400
2020/09/01 1,341 1,368 1,341 1,343 1,800
2020/08/31 1,370 1,383 1,346 1,346 3,300
2020/08/28 1,359 1,370 1,353 1,358 3,300
2020/08/27 1,347 1,347 1,343 1,347 1,800
2020/08/26 1,342 1,343 1,342 1,343 1,200
2020/08/25 1,327 1,343 1,327 1,343 1,100
2020/08/24 1,336 1,338 1,326 1,327 1,700
2020/08/21 1,321 1,336 1,321 1,336 700
2020/08/20 1,331 1,338 1,321 1,321 1,700
2020/08/19 1,340 1,340 1,331 1,331 1,300
2020/08/18 1,342 1,342 1,338 1,338 800
2020/08/17 1,331 1,344 1,331 1,342 1,000
2020/08/14 1,356 1,356 1,330 1,339 2,600
2020/08/13 1,334 1,357 1,334 1,357 2,800
2020/08/12 1,346 1,366 1,344 1,346 2,500
2020/08/11 1,355 1,355 1,324 1,346 5,400
2020/08/07 1,380 1,380 1,348 1,355 800
2020/08/06 1,376 1,419 1,365 1,399 2,900
2020/08/05 1,371 1,390 1,371 1,376 1,500
2020/08/04 1,337 1,371 1,337 1,371 1,700
2020/08/03 1,375 1,375 1,318 1,327 3,100
2020/07/31 1,475 1,475 1,381 1,381 2,100
2020/07/30 1,465 1,475 1,456 1,475 1,200
2020/07/29 1,495 1,495 1,470 1,470 4,500
2020/07/28 1,478 1,479 1,453 1,479 4,200
2020/07/27 1,468 1,481 1,451 1,481 11,500
2020/07/22 1,408 1,408 1,394 1,408 1,400
2020/07/21 1,405 1,408 1,384 1,408 3,000
2020/07/20 1,437 1,440 1,403 1,419 5,100
2020/07/17 1,382 1,450 1,382 1,436 11,300
2020/07/16 1,382 1,382 1,378 1,382 2,000
2020/07/15 1,342 1,382 1,342 1,382 1,900
2020/07/14 1,335 1,357 1,334 1,357 2,300
2020/07/13 1,360 1,361 1,335 1,335 5,700
2020/07/10 1,375 1,382 1,352 1,360 2,500
2020/07/09 1,414 1,414 1,398 1,400 1,400
2020/07/08 1,435 1,435 1,405 1,410 2,900
2020/07/07 1,451 1,453 1,435 1,435 1,500
2020/07/06 1,441 1,471 1,441 1,468 1,100
2020/07/03 1,471 1,489 1,456 1,456 2,000
2020/07/02 1,493 1,493 1,465 1,471 1,700
2020/07/01 1,456 1,478 1,456 1,472 1,700
2020/06/30 1,517 1,517 1,482 1,482 2,500
2020/06/29 1,495 1,510 1,471 1,510 3,900
2020/06/26 1,497 1,497 1,477 1,492 2,200
2020/06/25 1,477 1,495 1,477 1,481 1,400
2020/06/24 1,472 1,495 1,472 1,495 1,200
2020/06/23 1,491 1,518 1,468 1,472 900
2020/06/22 1,506 1,506 1,506 1,506 300
2020/06/19 1,500 1,506 1,500 1,506 900
2020/06/18 1,496 1,496 1,496 1,496 400
2020/06/17 1,498 1,517 1,485 1,496 1,900
2020/06/16 1,514 1,514 1,431 1,500 7,100
2020/06/15 1,479 1,485 1,440 1,485 2,400
2020/06/12 1,433 1,444 1,430 1,433 3,500
2020/06/11 1,467 1,467 1,432 1,452 2,600
2020/06/10 1,445 1,477 1,440 1,468 3,500
2020/06/09 1,430 1,452 1,430 1,452 1,200
2020/06/08 1,423 1,430 1,402 1,430 2,000
2020/06/05 1,426 1,430 1,409 1,430 1,400
2020/06/04 1,417 1,426 1,385 1,426 1,700
2020/06/03 1,418 1,418 1,415 1,416 1,200
2020/06/02 1,399 1,418 1,399 1,418 1,300
2020/06/01 1,418 1,418 1,385 1,399 1,400
2020/05/29 1,431 1,431 1,400 1,403 4,000
2020/05/28 1,380 1,450 1,372 1,431 6,900
2020/05/27 1,383 1,383 1,335 1,374 2,500
2020/05/26 1,359 1,362 1,355 1,362 1,800
2020/05/25 1,349 1,355 1,336 1,354 2,900
2020/05/22 1,359 1,359 1,341 1,349 2,500
2020/05/21 1,334 1,389 1,310 1,389 3,700
2020/05/20 1,300 1,344 1,300 1,334 2,400
2020/05/19 1,289 1,311 1,251 1,300 5,800
2020/05/18 1,270 1,299 1,250 1,263 2,500
2020/05/15 1,323 1,323 1,258 1,266 7,200
2020/05/14 1,349 1,349 1,324 1,324 2,600
2020/05/13 1,349 1,362 1,346 1,356 3,400
2020/05/12 1,374 1,374 1,355 1,362 1,400
2020/05/11 1,374 1,375 1,354 1,356 1,700
2020/05/08 1,369 1,374 1,344 1,374 2,600
2020/05/07 1,356 1,369 1,350 1,369 2,200
2020/05/01 1,382 1,392 1,379 1,381 2,700
2020/04/30 1,380 1,390 1,368 1,390 4,300
2020/04/28 1,379 1,380 1,360 1,380 3,000
2020/04/27 1,355 1,385 1,350 1,367 6,000
2020/04/24 1,351 1,355 1,331 1,355 3,500
2020/04/23 1,356 1,377 1,346 1,355 1,800
2020/04/22 1,365 1,365 1,344 1,356 1,600
2020/04/21 1,381 1,395 1,353 1,395 1,300
2020/04/20 1,381 1,395 1,381 1,395 1,600
2020/04/17 1,394 1,394 1,373 1,374 2,100
2020/04/16 1,379 1,390 1,331 1,390 4,100
2020/04/15 1,399 1,399 1,376 1,379 2,700
2020/04/14 1,393 1,438 1,384 1,397 2,700
2020/04/13 1,449 1,449 1,384 1,393 1,500
2020/04/10 1,398 1,449 1,362 1,449 3,100
2020/04/09 1,385 1,386 1,356 1,386 3,800
2020/04/08 1,356 1,385 1,356 1,380 5,800
2020/04/07 1,383 1,383 1,350 1,355 2,000
2020/04/06 1,350 1,386 1,343 1,356 3,100
2020/04/03 1,348 1,368 1,338 1,359 1,800
2020/04/02 1,350 1,355 1,333 1,348 5,800
2020/04/01 1,420 1,420 1,350 1,350 4,800
2020/03/31 1,558 1,558 1,420 1,450 3,300
2020/03/30 1,510 1,549 1,380 1,518 8,500
2020/03/27 1,468 1,590 1,442 1,590 12,800
2020/03/26 1,468 1,468 1,415 1,466 7,900
2020/03/25 1,455 1,468 1,405 1,468 6,500
2020/03/24 1,455 1,455 1,390 1,455 4,100
2020/03/23 1,391 1,455 1,335 1,455 9,100
2020/03/19 1,361 1,426 1,300 1,421 5,900
2020/03/18 1,296 1,409 1,296 1,361 2,800
2020/03/17 1,198 1,296 1,169 1,296 6,000
2020/03/16 1,200 1,249 1,173 1,249 3,300
2020/03/13 1,250 1,250 1,118 1,194 7,800
2020/03/12 1,311 1,330 1,300 1,300 7,700
2020/03/11 1,342 1,350 1,331 1,331 2,600
2020/03/10 1,338 1,338 1,320 1,326 4,200
2020/03/09 1,369 1,369 1,338 1,338 7,500
2020/03/06 1,424 1,424 1,369 1,369 12,400
2020/03/05 1,455 1,485 1,426 1,428 3,500
2020/03/04 1,440 1,472 1,426 1,426 2,700
2020/03/03 1,491 1,561 1,440 1,440 6,100
2020/03/02 1,490 1,527 1,474 1,494 16,000
2020/02/28 1,563 1,568 1,442 1,497 14,500
2020/02/27 1,569 1,596 1,563 1,563 5,700
2020/02/26 1,483 1,570 1,483 1,565 5,200
2020/02/25 1,600 1,602 1,563 1,563 6,200
2020/02/21 1,615 1,631 1,615 1,625 2,600
2020/02/20 1,645 1,648 1,613 1,624 2,700
2020/02/19 1,620 1,639 1,620 1,631 2,000
2020/02/18 1,635 1,647 1,620 1,620 2,800
2020/02/17 1,645 1,669 1,641 1,661 1,700
2020/02/14 1,658 1,658 1,637 1,652 2,100
2020/02/13 1,658 1,669 1,658 1,658 1,600
2020/02/12 1,652 1,669 1,652 1,656 800
2020/02/10 1,699 1,701 1,650 1,657 3,000
2020/02/07 1,660 1,671 1,658 1,662 8,300
2020/02/06 1,678 1,720 1,673 1,700 4,300
2020/02/05 1,659 1,675 1,658 1,665 1,600
2020/02/04 1,653 1,675 1,653 1,656 1,400
2020/02/03 1,626 1,686 1,617 1,662 3,400
2020/01/31 1,660 1,683 1,645 1,652 4,900
2020/01/30 1,652 1,669 1,627 1,669 6,400
2020/01/29 1,662 1,670 1,652 1,652 3,300
2020/01/28 1,661 1,661 1,640 1,650 5,600
2020/01/27 1,667 1,673 1,663 1,670 4,600
2020/01/24 1,679 1,679 1,664 1,669 2,400
2020/01/23 1,663 1,685 1,663 1,670 3,100
2020/01/22 1,676 1,683 1,663 1,663 4,100
2020/01/21 1,654 1,683 1,654 1,676 6,100
2020/01/20 1,650 1,674 1,650 1,652 5,200
2020/01/17 1,643 1,663 1,643 1,653 1,700
2020/01/16 1,648 1,664 1,646 1,646 2,000
2020/01/15 1,669 1,703 1,636 1,642 6,400
2020/01/14 1,695 1,695 1,651 1,651 4,000
2020/01/10 1,682 1,702 1,682 1,699 800
2020/01/09 1,687 1,711 1,670 1,691 3,200
2020/01/08 1,680 1,704 1,680 1,687 2,000
2020/01/07 1,710 1,715 1,697 1,706 2,400
2020/01/06 1,718 1,718 1,700 1,700 4,000

このページの先頭へ