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
2025/06/12 2,539 2,539 2,539 2,539 19,200
2025/06/11 2,538 2,538 2,538 2,538 1,600
2025/06/10 2,537 2,538 2,537 2,537 3,900
2025/06/09 2,537 2,538 2,537 2,537 6,900
2025/06/06 2,536 2,537 2,536 2,536 6,400
2025/06/05 2,536 2,540 2,535 2,535 1,500
2025/06/04 2,540 2,542 2,535 2,535 46,400
2025/06/03 2,542 2,549 2,540 2,540 54,500
2025/06/02 2,542 2,542 2,541 2,541 7,800
2025/05/30 2,540 2,545 2,536 2,540 5,300
2025/05/29 2,541 2,548 2,541 2,544 9,300
2025/05/28 2,540 2,543 2,540 2,540 7,800
2025/05/27 2,540 2,545 2,539 2,540 9,300
2025/05/26 2,541 2,543 2,540 2,540 800
2025/05/23 2,546 2,547 2,542 2,542 700
2025/05/22 2,542 2,543 2,542 2,543 1,200
2025/05/21 2,542 2,542 2,535 2,541 11,800
2025/05/20 2,542 2,543 2,542 2,543 1,900
2025/05/19 2,542 2,545 2,542 2,543 400
2025/05/16 2,542 2,543 2,542 2,542 10,200
2025/05/15 2,542 2,543 2,542 2,543 1,300
2025/05/14 2,543 2,543 2,542 2,542 900
2025/05/13 2,542 2,543 2,542 2,543 6,000
2025/05/12 2,542 2,547 2,542 2,542 4,400
2025/05/09 2,543 2,543 2,541 2,541 16,400
2025/05/08 2,545 2,545 2,544 2,544 1,600
2025/05/07 2,544 2,549 2,544 2,547 1,300
2025/05/02 2,544 2,546 2,544 2,546 1,800
2025/05/01 2,546 2,546 2,546 2,546 200
2025/04/30 2,545 2,546 2,545 2,546 3,300
2025/04/28 2,545 2,545 2,545 2,545 500
2025/04/25 2,545 2,546 2,544 2,545 700
2025/04/24 2,545 2,545 2,543 2,544 1,300
2025/04/23 2,544 2,545 2,541 2,545 14,000
2025/04/22 2,544 2,549 2,543 2,543 7,400
2025/04/21 2,545 2,550 2,545 2,549 2,500
2025/04/18 2,549 2,549 2,543 2,549 1,300
2025/04/17 2,553 2,555 2,541 2,549 9,500
2025/04/16 2,540 2,549 2,540 2,549 4,700
2025/04/15 2,548 2,608 2,536 2,540 50,000
2025/04/14 2,550 2,550 2,539 2,539 2,500
2025/04/11 2,536 2,550 2,536 2,550 2,200
2025/04/10 2,538 2,538 2,536 2,536 4,700
2025/04/09 2,537 2,539 2,535 2,536 6,900
2025/04/08 2,538 2,540 2,538 2,538 4,000
2025/04/07 2,536 2,538 2,535 2,535 8,700
2025/04/04 2,536 2,537 2,536 2,536 1,900
2025/04/03 2,535 2,537 2,535 2,535 4,100
2025/04/02 2,539 2,540 2,535 2,535 8,900
2025/04/01 2,539 2,542 2,538 2,538 3,300
2025/03/31 2,541 2,553 2,541 2,544 43,100
2025/03/28 2,544 2,545 2,542 2,542 26,200
2025/03/27 2,544 2,545 2,544 2,545 25,100
2025/03/26 2,542 2,544 2,542 2,544 20,800
2025/03/25 2,543 2,544 2,542 2,542 15,500
2025/03/24 2,543 2,544 2,543 2,543 23,700
2025/03/21 2,542 2,544 2,542 2,544 23,500
2025/03/19 2,542 2,543 2,542 2,542 23,500
2025/03/18 2,542 2,543 2,542 2,542 20,000
2025/03/17 2,541 2,542 2,541 2,541 11,300
2025/03/14 2,541 2,542 2,541 2,541 25,600
2025/03/13 2,540 2,541 2,540 2,541 23,300
2025/03/12 2,540 2,541 2,540 2,540 11,200
2025/03/11 2,540 2,541 2,540 2,540 15,700
2025/03/10 2,540 2,541 2,540 2,540 10,500
2025/03/07 2,540 2,541 2,539 2,541 13,200
2025/03/06 2,540 2,541 2,539 2,540 22,400
2025/03/05 2,539 2,540 2,539 2,539 12,300
2025/03/04 2,540 2,541 2,539 2,540 44,100
2025/03/03 2,543 2,543 2,540 2,540 48,100
2025/02/28 2,540 2,543 2,539 2,540 35,200
2025/02/27 2,539 2,541 2,539 2,540 39,500
2025/02/26 2,539 2,541 2,539 2,539 56,300
2025/02/25 2,539 2,540 2,538 2,539 130,000
2025/02/21 2,538 2,540 2,537 2,540 133,400
2025/02/20 2,536 2,541 2,535 2,539 119,700
2025/02/19 2,540 2,543 2,529 2,541 472,300
2025/02/18 1,664 1,664 1,664 1,664 5,800
2025/02/17 1,364 1,364 1,364 1,364 8,200
2025/02/14 1,073 1,073 1,064 1,064 800
2025/02/13 1,059 1,073 1,059 1,073 3,600
2025/02/12 1,053 1,059 1,052 1,059 2,700
2025/02/10 1,050 1,059 1,047 1,053 3,100
2025/02/07 1,060 1,066 1,050 1,050 3,000
2025/02/06 1,058 1,062 1,048 1,058 3,500
2025/02/05 1,068 1,068 1,045 1,058 7,700
2025/02/04 1,039 1,071 1,039 1,063 13,200
2025/02/03 1,029 1,042 1,020 1,031 10,300
2025/01/31 1,040 1,040 1,025 1,029 19,000
2025/01/30 1,063 1,068 998 998 61,400
2025/01/29 1,075 1,082 1,067 1,067 8,200
2025/01/28 1,073 1,081 1,073 1,075 1,800
2025/01/27 1,078 1,081 1,068 1,073 3,800
2025/01/24 1,068 1,083 1,068 1,071 4,700
2025/01/23 1,071 1,081 1,071 1,071 2,100
2025/01/22 1,072 1,084 1,067 1,075 3,900
2025/01/21 1,082 1,084 1,070 1,074 7,600
2025/01/20 1,106 1,106 1,084 1,085 10,300
2025/01/17 1,115 1,124 1,105 1,112 6,900
2025/01/16 1,113 1,136 1,111 1,115 8,200
2025/01/15 1,121 1,124 1,112 1,113 4,600
2025/01/14 1,115 1,134 1,112 1,120 3,400
2025/01/10 1,112 1,137 1,112 1,122 1,100
2025/01/09 1,145 1,149 1,117 1,117 1,300
2025/01/08 1,143 1,156 1,138 1,145 2,100
2025/01/07 1,157 1,157 1,135 1,144 1,600
2025/01/06 1,159 1,159 1,136 1,145 2,000

このページの先頭へ