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

ＮＫＫスイッチズ(6943)の株価時系列情報

ＮＫＫスイッチズ(6943)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
1989/12/28 0 4,400 4,400 4,400 1,000
1989/12/27 0 4,350 4,300 4,350 5,000
1989/12/26 0 4,110 4,100 4,100 6,000
1989/12/25 0 4,350 4,100 4,100 9,000
1989/12/22 0 4,250 4,000 4,250 7,000
1989/12/20 0 4,200 4,200 4,200 3,000
1989/12/19 0 4,250 4,250 4,250 4,000
1989/12/18 0 4,300 4,100 4,300 10,000
1989/12/15 0 4,350 4,200 4,350 5,000
1989/12/14 0 4,100 4,000 4,100 10,000
1989/12/13 0 4,000 4,000 4,000 2,000
1989/12/12 0 4,100 4,000 4,100 2,000
1989/12/11 0 4,100 4,100 4,100 2,000
1989/12/05 0 4,300 4,250 4,250 4,000
1989/12/04 0 4,350 4,200 4,350 8,000
1989/12/01 0 4,200 4,000 4,200 11,000
1989/11/30 0 4,100 4,100 4,100 1,000
1989/11/29 0 4,000 3,990 4,000 10,000
1989/11/28 0 3,950 3,850 3,950 12,000
1989/11/27 0 3,850 3,800 3,800 5,000
1989/11/24 0 3,810 3,800 3,800 6,000
1989/11/22 0 3,800 3,660 3,800 11,000
1989/11/21 0 3,650 3,610 3,650 3,000
1989/11/20 0 3,600 3,550 3,600 22,000
1989/11/17 0 3,690 3,650 3,650 11,000
1989/11/16 0 3,720 3,700 3,700 8,000
1989/11/15 0 3,750 3,500 3,750 26,000
1989/11/14 0 3,400 3,250 3,400 16,000
1989/11/13 0 3,300 3,100 3,300 20,000
1989/11/10 0 3,100 2,950 3,100 49,000
1989/11/09 0 2,970 2,950 2,960 19,000
1989/11/08 0 2,950 2,870 2,950 17,000
1989/11/07 0 2,850 2,800 2,850 13,000
1989/11/06 0 2,820 2,750 2,820 7,000
1989/11/02 0 2,700 2,660 2,700 6,000
1989/11/01 0 2,700 2,670 2,670 5,000
1989/10/31 0 2,670 2,560 2,670 14,000
1989/10/30 0 2,620 2,620 2,620 2,000
1989/10/27 0 2,620 2,620 2,620 2,000
1989/10/26 0 2,670 2,660 2,660 3,000
1989/10/25 0 2,650 2,520 2,600 11,000
1989/10/23 0 2,470 2,470 2,470 7,000
1989/10/20 0 2,650 2,620 2,620 11,000
1989/10/19 0 2,650 2,550 2,650 14,000
1989/10/18 0 2,650 2,500 2,500 8,000
1989/10/17 0 2,500 2,500 2,500 4,000
1989/10/13 0 2,500 2,490 2,500 5,000
1989/10/11 0 2,480 2,480 2,480 5,000
1989/10/06 0 2,460 2,460 2,460 7,000
1989/10/04 0 2,450 2,450 2,450 3,000
1989/10/03 0 2,430 2,430 2,430 1,000
1989/10/02 0 2,400 2,400 2,400 1,000
1989/09/27 0 2,450 2,450 2,450 1,000
1989/09/26 0 2,480 2,480 2,480 3,000
1989/09/25 0 2,490 2,490 2,490 1,000
1989/09/22 0 2,350 2,350 2,350 2,000
1989/09/21 0 2,480 2,400 2,480 2,000
1989/09/20 0 2,350 2,350 2,350 1,000
1989/09/19 0 2,350 2,350 2,350 2,000
1989/09/18 0 2,360 2,350 2,360 2,000
1989/09/13 0 2,400 2,400 2,400 2,000
1989/09/12 0 2,500 2,400 2,400 3,000
1989/09/11 0 2,440 2,440 2,440 5,000
1989/09/08 0 2,470 2,400 2,410 20,000
1989/09/07 0 2,470 2,390 2,470 5,000
1989/09/05 0 2,410 2,410 2,410 5,000
1989/09/04 0 2,450 2,400 2,450 4,000
1989/09/01 0 2,430 2,410 2,430 7,000
1989/08/31 0 2,390 2,390 2,390 22,000
1989/08/30 0 2,380 2,380 2,380 1,000
1989/08/29 0 2,360 2,360 2,360 1,000
1989/08/28 0 2,350 2,350 2,350 12,000
1989/08/25 0 2,350 2,350 2,350 9,000
1989/08/24 0 2,200 2,200 2,200 1,000
1989/08/23 0 2,350 2,300 2,350 4,000
1989/08/22 0 2,300 2,300 2,300 6,000
1989/08/21 0 2,300 2,290 2,300 18,000
1989/08/17 0 2,250 2,250 2,250 1,000
1989/08/16 0 2,290 2,290 2,290 1,000
1989/08/08 0 2,250 2,250 2,250 1,000
1989/08/03 0 2,250 2,250 2,250 2,000
1989/08/01 0 2,250 2,250 2,250 1,000
1989/07/25 0 2,290 2,290 2,290 2,000
1989/07/18 0 2,250 2,200 2,250 2,000
1989/07/06 0 2,290 2,290 2,290 1,000
1989/07/05 0 2,270 2,250 2,250 4,000
1989/07/04 0 2,250 2,250 2,250 1,000
1989/06/30 0 2,300 2,300 2,300 1,000
1989/06/28 0 2,350 2,290 2,350 4,000
1989/06/27 0 2,280 2,270 2,280 2,000
1989/06/26 0 2,290 2,290 2,290 1,000
1989/06/20 0 2,290 2,150 2,290 2,000
1989/06/15 0 2,300 2,200 2,300 2,000
1989/06/14 0 2,150 2,150 2,150 1,000
1989/06/12 0 2,300 2,150 2,300 2,000
1989/06/08 0 2,200 2,200 2,200 2,000
1989/06/06 0 2,300 2,300 2,300 2,000
1989/06/01 0 2,300 2,150 2,300 4,000
1989/05/30 0 2,220 2,160 2,160 2,000
1989/05/29 0 2,220 2,220 2,220 3,000
1989/05/26 0 2,150 2,150 2,150 1,000
1989/05/25 0 2,160 2,150 2,150 3,000
1989/05/24 0 2,150 2,150 2,150 5,000
1989/05/18 0 2,150 2,150 2,150 2,000
1989/05/17 0 2,150 2,150 2,150 1,000
1989/05/12 0 2,150 2,150 2,150 2,000
1989/05/02 0 2,200 2,200 2,200 8,000
1989/05/01 0 2,200 2,200 2,200 1,000
1989/04/28 0 2,200 2,200 2,200 2,000
1989/04/27 0 2,200 2,200 2,200 3,000
1989/04/26 0 2,200 2,200 2,200 1,000
1989/04/25 0 2,280 2,200 2,200 5,000
1989/04/21 0 2,200 2,200 2,200 1,000
1989/04/19 0 2,200 2,150 2,200 2,000
1989/04/11 0 2,300 2,300 2,300 12,000
1989/03/31 0 2,200 2,200 2,200 1,000
1989/03/28 0 2,000 2,000 2,000 1,000
1989/03/28 1 -> 1.20 分割
1989/03/27 0 2,450 2,350 2,450 5,000
1989/03/24 0 2,490 2,450 2,490 5,000
1989/03/23 0 2,450 2,450 2,450 1,000
1989/03/22 0 2,500 2,500 2,500 1,000
1989/03/17 0 2,640 2,600 2,600 7,000
1989/03/16 0 2,600 2,590 2,600 8,000
1989/03/14 0 2,500 2,450 2,500 2,000
1989/03/13 0 2,500 2,500 2,500 2,000
1989/03/09 0 2,600 2,600 2,600 2,000
1989/03/07 0 2,650 2,600 2,650 3,000
1989/03/03 0 2,630 2,600 2,600 3,000
1989/02/28 0 2,600 2,600 2,600 1,000
1989/02/27 0 2,650 2,650 2,650 1,000
1989/02/23 0 2,600 2,600 2,600 1,000
1989/02/22 0 2,670 2,670 2,670 3,000
1989/02/21 0 2,690 2,680 2,690 2,000
1989/02/20 0 2,700 2,670 2,700 4,000
1989/02/17 0 2,690 2,690 2,690 1,000
1989/02/16 0 2,710 2,690 2,700 8,000
1989/02/15 0 2,720 2,700 2,720 18,000
1989/02/14 0 2,720 2,600 2,690 19,000
1989/02/13 0 2,650 2,620 2,640 6,000
1989/02/10 0 2,650 2,610 2,650 12,000
1989/02/09 0 2,580 2,580 2,580 1,000
1989/02/08 0 2,570 2,570 2,570 5,000
1989/02/07 0 2,600 2,560 2,600 8,000
1989/02/06 0 2,560 2,560 2,560 2,000
1989/02/03 0 2,550 2,550 2,550 3,000
1989/02/02 0 2,550 2,540 2,540 4,000
1989/02/01 0 2,550 2,520 2,550 4,000
1989/01/31 0 2,550 2,520 2,550 5,000
1989/01/28 0 2,550 2,550 2,550 1,000
1989/01/27 0 2,550 2,520 2,550 5,000
1989/01/23 0 2,540 2,540 2,540 2,000
1989/01/20 0 2,550 2,530 2,530 7,000
1989/01/19 0 2,550 2,540 2,550 4,000
1989/01/18 0 2,530 2,530 2,530 2,000
1989/01/17 0 2,510 2,510 2,510 5,000
1989/01/12 0 2,510 2,510 2,510 13,000
1989/01/11 0 2,510 2,510 2,510 4,000
1989/01/10 0 2,510 2,510 2,510 1,000
1989/01/09 0 2,530 2,500 2,500 20,000
1989/01/06 0 2,530 2,530 2,530 3,000
1989/01/05 0 2,530 2,500 2,530 2,000

このページの先頭へ