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
1999/12/24 545 545 545 545 2,000
1999/12/22 545 545 545 545 1,000
1999/12/21 547 549 540 545 5,000
1999/12/20 562 562 562 562 1,000
1999/12/17 497 497 497 497 1,000
1999/12/14 497 497 497 497 7,000
1999/12/13 497 497 497 497 2,000
1999/12/10 497 497 497 497 3,000
1999/12/09 491 491 491 491 1,000
1999/12/07 505 505 497 497 6,000
1999/12/06 505 505 505 505 2,000
1999/12/03 500 500 500 500 2,000
1999/12/02 500 505 500 505 2,000
1999/11/29 515 515 515 515 2,000
1999/11/25 600 600 565 565 3,000
1999/11/15 609 609 609 609 5,000
1999/11/12 610 610 610 610 1,000
1999/11/11 605 605 580 580 2,000
1999/11/10 550 550 550 550 1,000
1999/11/05 560 560 560 560 1,000
1999/11/01 640 640 640 640 1,000
1999/10/29 550 550 550 550 1,000
1999/10/26 615 615 615 615 1,000
1999/10/25 615 615 615 615 2,000
1999/10/08 600 660 600 660 3,000
1999/10/07 600 600 600 600 3,000
1999/10/06 600 600 600 600 1,000
1999/10/01 600 600 600 600 4,000
1999/09/30 600 600 600 600 4,000
1999/09/29 611 611 600 600 5,000
1999/09/24 650 660 650 660 4,000
1999/09/20 670 679 670 679 5,000
1999/09/17 680 680 680 680 2,000
1999/09/14 700 700 700 700 1,000
1999/09/13 700 700 700 700 1,000
1999/09/10 710 710 710 710 1,000
1999/09/07 680 765 680 750 18,000
1999/09/02 600 700 600 698 10,000
1999/09/01 600 600 600 600 1,000
1999/08/30 576 576 576 576 1,000
1999/08/27 576 593 576 593 2,000
1999/08/26 593 593 593 593 1,000
1999/08/25 595 595 595 595 3,000
1999/08/19 580 580 580 580 1,000
1999/08/18 580 580 550 550 10,000
1999/08/17 600 600 600 600 4,000
1999/08/16 600 600 600 600 1,000
1999/08/13 600 600 600 600 2,000
1999/08/12 600 600 600 600 1,000
1999/08/05 600 600 600 600 3,000
1999/08/04 600 600 600 600 1,000
1999/07/29 630 648 630 648 3,000
1999/07/28 588 639 588 639 2,000
1999/07/27 580 580 580 580 1,000
1999/07/23 660 660 660 660 2,000
1999/07/22 664 670 664 669 6,000
1999/07/21 694 694 664 664 3,000
1999/07/19 630 700 630 700 8,000
1999/07/16 600 630 600 600 46,000
1999/07/15 595 600 589 600 33,000
1999/07/14 586 600 586 591 21,000
1999/07/13 595 595 585 585 2,000
1999/07/12 595 596 595 595 9,000
1999/07/09 591 595 591 595 2,000
1999/07/08 592 592 580 580 4,000
1999/07/07 592 592 592 592 7,000
1999/07/06 594 594 594 594 2,000
1999/07/05 590 599 590 595 8,000
1999/07/02 599 599 599 599 1,000
1999/07/01 556 600 556 599 12,000
1999/06/30 556 556 556 556 1,000
1999/06/29 550 555 550 555 2,000
1999/06/25 567 567 567 567 2,000
1999/06/24 560 568 560 568 2,000
1999/06/23 588 588 560 560 4,000
1999/06/22 571 590 550 580 6,000
1999/06/21 509 550 500 550 37,000
1999/06/18 520 520 520 520 1,000
1999/06/17 520 520 520 520 3,000
1999/05/27 517 517 517 517 1,000
1999/05/25 528 528 528 528 3,000
1999/05/12 539 539 539 539 2,000
1999/05/10 540 540 540 540 1,000
1999/05/07 490 490 490 490 3,000
1999/04/28 522 522 520 520 3,000
1999/04/27 525 525 520 520 3,000
1999/04/26 425 505 425 505 6,000
1999/04/23 450 450 440 440 3,000
1999/04/20 450 459 440 440 10,000
1999/04/16 440 470 440 470 2,000
1999/04/15 450 450 440 440 4,000
1999/04/09 450 490 450 485 6,000
1999/04/08 448 483 448 483 4,000
1999/04/07 448 448 448 448 3,000
1999/04/06 448 448 448 448 1,000
1999/04/05 401 450 400 437 8,000
1999/04/01 395 395 395 395 1,000
1999/03/31 396 396 395 395 3,000
1999/03/30 395 395 395 395 6,000
1999/03/29 396 399 396 399 3,000
1999/03/25 370 399 370 399 6,000
1999/03/24 370 370 370 370 1,000
1999/03/23 370 370 370 370 1,000
1999/03/18 385 386 385 386 2,000
1999/03/17 330 330 320 330 12,000
1999/03/16 330 330 330 330 11,000
1999/03/15 340 340 340 340 2,000
1999/03/12 357 357 330 340 5,000
1999/03/10 382 382 382 382 5,000
1999/03/05 390 394 380 394 5,000
1999/03/03 400 400 400 400 3,000
1999/03/02 400 400 395 395 2,000
1999/03/01 384 394 384 394 2,000
1999/02/26 356 386 355 386 12,000
1999/02/25 355 356 355 356 9,000
1999/02/24 350 350 340 350 7,000
1999/02/22 350 358 345 345 7,000
1999/02/19 345 366 340 340 18,000
1999/02/18 340 365 340 340 14,000
1999/02/17 340 340 340 340 8,000
1999/02/16 340 340 340 340 3,000
1999/02/15 340 340 340 340 1,000
1999/02/09 350 350 350 350 2,000
1999/02/08 350 350 350 350 3,000
1999/02/04 350 350 350 350 1,000
1999/02/03 365 365 365 365 1,000
1999/02/01 359 380 359 380 3,000
1999/01/29 340 340 340 340 3,000
1999/01/28 339 340 330 330 14,000
1999/01/27 340 340 340 340 3,000
1999/01/25 360 360 360 360 4,000
1999/01/21 360 360 360 360 1,000
1999/01/20 360 360 360 360 2,000
1999/01/14 375 375 375 375 1,000
1999/01/13 375 375 375 375 1,000
1999/01/12 375 375 375 375 1,000
1999/01/06 400 400 400 400 1,000
1999/01/04 400 400 400 400 1,000

このページの先頭へ