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
2005/12/30 1,280 1,320 1,280 1,320 13,000
2005/12/29 1,255 1,280 1,255 1,270 15,000
2005/12/28 1,220 1,235 1,215 1,235 11,000
2005/12/27 1,210 1,210 1,200 1,200 4,000
2005/12/26 1,197 1,200 1,188 1,195 25,000
2005/12/22 1,192 1,199 1,185 1,197 25,000
2005/12/21 1,200 1,208 1,180 1,180 25,000
2005/12/20 1,150 1,190 1,150 1,190 37,000
2005/12/19 1,100 1,135 1,100 1,135 54,000
2005/12/16 1,087 1,096 1,087 1,092 43,000
2005/12/15 1,090 1,094 1,075 1,084 37,000
2005/12/14 1,095 1,096 1,075 1,075 34,000
2005/12/13 1,021 1,040 1,020 1,035 37,000
2005/12/12 1,015 1,030 1,010 1,020 21,000
2005/12/09 1,011 1,011 998 1,010 4,000
2005/12/08 1,020 1,020 1,010 1,010 2,000
2005/12/07 1,020 1,020 1,020 1,020 35,000
2005/12/06 995 1,030 995 1,020 65,000
2005/12/05 995 997 995 995 30,000
2005/12/02 995 995 993 995 16,000
2005/12/01 994 995 991 991 11,000
2005/11/30 995 996 994 994 9,000
2005/11/29 1,004 1,009 995 995 36,000
2005/11/28 1,015 1,015 1,010 1,010 22,000
2005/11/25 1,020 1,020 1,010 1,010 15,000
2005/11/24 1,030 1,030 1,020 1,020 13,000
2005/11/22 1,038 1,038 1,020 1,020 7,000
2005/11/21 1,020 1,020 1,018 1,020 3,000
2005/11/18 1,020 1,020 1,020 1,020 4,000
2005/11/17 1,028 1,028 1,011 1,011 2,000
2005/11/16 1,000 1,030 1,000 1,030 7,000
2005/11/15 1,000 1,000 1,000 1,000 1,000
2005/11/14 1,020 1,020 997 1,000 11,000
2005/11/11 1,046 1,046 1,040 1,040 3,000
2005/11/09 1,059 1,060 1,045 1,050 28,000
2005/11/08 1,060 1,060 1,060 1,060 25,000
2005/11/07 1,060 1,063 1,060 1,060 14,000
2005/11/04 1,073 1,073 1,046 1,055 6,000
2005/11/02 1,060 1,060 1,031 1,031 3,000
2005/11/01 1,060 1,060 1,060 1,060 2,000
2005/10/31 1,060 1,060 1,060 1,060 5,000
2005/10/26 1,060 1,060 1,060 1,060 40,000
2005/10/25 1,070 1,075 1,060 1,075 10,000
2005/10/24 1,060 1,070 1,060 1,070 7,000
2005/10/21 1,060 1,070 1,060 1,070 3,000
2005/10/20 1,070 1,070 1,065 1,065 3,000
2005/10/19 1,060 1,070 1,060 1,060 12,000
2005/10/18 1,060 1,065 1,060 1,065 4,000
2005/10/17 1,080 1,080 1,080 1,080 10,000
2005/10/13 1,090 1,090 1,088 1,090 3,000
2005/10/12 1,060 1,070 1,060 1,070 6,000
2005/10/11 1,060 1,060 1,060 1,060 1,000
2005/10/07 1,040 1,060 1,040 1,060 16,000
2005/10/06 1,040 1,040 1,040 1,040 1,000
2005/10/04 1,060 1,060 1,060 1,060 5,000
2005/10/03 1,070 1,080 1,070 1,080 5,000
2005/09/30 1,060 1,060 1,060 1,060 1,000
2005/09/29 1,120 1,120 1,120 1,120 1,000
2005/09/28 1,030 1,040 1,030 1,040 7,000
2005/09/22 1,040 1,040 1,040 1,040 1,000
2005/09/21 1,040 1,050 1,040 1,050 3,000
2005/09/20 1,060 1,065 1,050 1,050 9,000
2005/09/15 1,057 1,057 1,057 1,057 1,000
2005/09/14 1,060 1,060 1,058 1,058 6,000
2005/09/13 1,060 1,060 1,060 1,060 2,000
2005/09/09 1,050 1,050 1,050 1,050 2,000
2005/09/07 1,060 1,060 1,060 1,060 1,000
2005/09/06 1,020 1,045 1,020 1,045 30,000
2005/09/05 991 1,010 991 1,010 4,000
2005/09/02 986 990 986 990 8,000
2005/09/01 960 960 960 960 1,000
2005/08/30 970 970 970 970 11,000
2005/08/29 930 970 930 970 3,000
2005/08/24 974 980 974 980 3,000
2005/08/23 970 970 970 970 1,000
2005/08/17 970 980 970 980 5,000
2005/08/16 950 950 950 950 1,000
2005/08/11 960 990 960 990 6,000
2005/08/09 970 970 970 970 5,000
2005/08/08 970 970 970 970 3,000
2005/08/05 970 970 970 970 6,000
2005/08/04 960 960 960 960 5,000
2005/08/03 950 960 950 960 5,000
2005/08/02 930 949 930 949 6,000
2005/08/01 950 950 920 920 16,000
2005/07/29 940 940 930 930 2,000
2005/07/28 940 940 940 940 1,000
2005/07/27 950 950 930 930 9,000
2005/07/26 951 951 951 951 1,000
2005/07/25 922 922 920 920 7,000
2005/07/22 948 948 920 920 8,000
2005/07/21 933 950 933 950 14,000
2005/07/20 940 940 927 933 12,000
2005/07/19 950 950 950 950 2,000
2005/07/15 930 930 930 930 5,000
2005/07/14 913 920 913 920 8,000
2005/07/13 910 910 910 910 7,000
2005/07/12 910 910 910 910 5,000
2005/07/11 902 902 902 902 3,000
2005/07/08 895 895 895 895 2,000
2005/07/07 912 920 912 920 8,000
2005/07/06 905 910 905 905 9,000
2005/07/04 905 905 900 900 2,000
2005/07/01 905 905 905 905 4,000
2005/06/30 905 905 905 905 1,000
2005/06/27 902 902 902 902 1,000
2005/06/24 902 902 902 902 3,000
2005/06/22 910 910 900 900 8,000
2005/06/21 919 919 919 919 3,000
2005/06/20 890 900 890 900 3,000
2005/06/17 880 880 880 880 1,000
2005/06/15 860 860 860 860 1,000
2005/06/13 870 890 870 890 3,000
2005/06/02 860 890 860 890 3,000
2005/05/31 870 910 870 910 6,000
2005/05/26 902 902 902 902 1,000
2005/05/25 920 930 915 915 9,000
2005/05/24 890 915 890 915 13,000
2005/05/23 880 900 860 900 16,000
2005/05/20 880 880 870 875 17,000
2005/05/19 880 880 880 880 2,000
2005/05/18 880 900 880 900 7,000
2005/05/12 880 900 880 900 10,000
2005/05/10 890 890 890 890 3,000
2005/05/09 901 901 898 898 8,000
2005/05/06 830 830 830 830 2,000
2005/04/25 845 845 845 845 1,000
2005/04/22 842 842 842 842 1,000
2005/04/20 810 810 810 810 1,000
2005/04/19 829 830 829 830 2,000
2005/04/18 830 831 830 831 2,000
2005/04/14 815 815 815 815 1,000
2005/04/13 875 875 875 875 1,000
2005/04/12 870 870 870 870 2,000
2005/04/07 870 870 870 870 1,000
2005/04/06 865 865 865 865 2,000
2005/04/05 865 865 865 865 1,000
2005/03/25 860 860 860 860 1,000
2005/03/22 847 847 847 847 1,000
2005/03/18 855 860 840 840 8,000
2005/03/03 860 860 860 860 1,000
2005/03/01 860 860 860 860 1,000
2005/02/28 840 860 840 860 2,000
2005/02/17 840 840 840 840 2,000
2005/02/14 830 830 830 830 1,000
2005/02/04 900 900 900 900 1,000
2005/02/02 890 900 890 900 2,000
2005/02/01 859 860 859 859 4,000
2005/01/31 880 880 851 851 9,000
2005/01/28 830 830 830 830 2,000
2005/01/27 820 820 815 815 8,000
2005/01/26 820 820 810 810 2,000
2005/01/25 815 815 810 810 2,000
2005/01/24 820 820 815 815 4,000
2005/01/19 820 820 810 820 12,000
2005/01/18 810 810 810 810 1,000
2005/01/17 810 810 810 810 1,000
2005/01/12 800 801 800 801 2,000
2005/01/11 800 801 800 801 9,000
2005/01/07 805 805 800 800 8,000
2005/01/06 805 805 805 805 1,000
2005/01/05 806 806 806 806 1,000

このページの先頭へ