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
2007/12/28 1,080 1,080 1,080 1,080 1,000
2007/12/27 982 1,030 982 1,030 6,000
2007/12/26 952 952 952 952 1,000
2007/12/20 960 960 950 950 2,000
2007/12/18 998 998 990 990 2,000
2007/12/14 976 995 976 990 7,000
2007/12/12 1,000 1,000 975 976 10,000
2007/12/10 980 980 980 980 2,000
2007/12/05 980 980 970 980 6,000
2007/12/04 970 970 967 970 20,000
2007/12/03 970 970 970 970 2,000
2007/11/30 1,000 1,000 990 1,000 5,000
2007/11/29 998 1,000 961 1,000 5,000
2007/11/22 1,004 1,005 1,004 1,005 2,000
2007/11/21 1,005 1,005 1,005 1,005 1,000
2007/11/20 1,023 1,023 1,015 1,015 3,000
2007/11/16 1,048 1,048 1,023 1,023 2,000
2007/11/09 1,050 1,050 1,050 1,050 2,000
2007/11/08 1,050 1,050 1,050 1,050 1,000
2007/10/26 1,100 1,100 1,100 1,100 3,000
2007/10/25 1,120 1,120 1,100 1,100 3,000
2007/10/24 1,100 1,100 1,100 1,100 1,000
2007/10/22 1,103 1,103 1,100 1,100 4,000
2007/10/18 1,139 1,139 1,139 1,139 1,000
2007/10/11 1,119 1,120 1,119 1,120 3,000
2007/10/10 1,121 1,121 1,121 1,121 1,000
2007/10/04 1,103 1,103 1,101 1,101 2,000
2007/10/02 1,150 1,150 1,150 1,150 1,000
2007/09/27 1,100 1,101 1,100 1,100 6,000
2007/09/26 1,100 1,100 1,100 1,100 3,000
2007/09/25 1,100 1,100 1,100 1,100 1,000
2007/09/19 1,100 1,100 1,100 1,100 4,000
2007/09/18 1,101 1,101 1,101 1,101 1,000
2007/09/14 1,100 1,100 1,090 1,100 3,000
2007/09/13 1,101 1,101 1,100 1,100 2,000
2007/09/12 1,091 1,091 1,091 1,091 1,000
2007/08/31 1,100 1,140 1,100 1,140 15,000
2007/08/30 1,131 1,131 1,131 1,131 1,000
2007/08/29 1,131 1,131 1,131 1,131 1,000
2007/08/24 1,085 1,085 1,085 1,085 1,000
2007/08/23 1,080 1,084 1,080 1,081 5,000
2007/08/22 1,080 1,080 1,080 1,080 2,000
2007/08/20 1,095 1,095 1,095 1,095 1,000
2007/08/17 1,085 1,085 1,085 1,085 1,000
2007/08/16 1,100 1,100 1,100 1,100 2,000
2007/08/15 1,100 1,110 1,100 1,110 5,000
2007/08/13 1,078 1,101 1,078 1,101 5,000
2007/08/10 1,065 1,065 1,065 1,065 1,000
2007/08/08 1,071 1,071 1,065 1,066 4,000
2007/08/07 1,071 1,071 1,071 1,071 1,000
2007/08/06 1,072 1,072 1,072 1,072 2,000
2007/07/31 1,070 1,095 1,070 1,095 5,000
2007/07/30 1,063 1,063 1,063 1,063 2,000
2007/07/27 1,051 1,051 1,051 1,051 6,000
2007/07/26 1,100 1,100 1,090 1,100 5,000
2007/07/25 1,110 1,110 1,110 1,110 1,000
2007/07/23 1,140 1,140 1,120 1,120 2,000
2007/07/20 1,140 1,140 1,140 1,140 2,000
2007/07/19 1,140 1,140 1,140 1,140 1,000
2007/07/17 1,111 1,111 1,111 1,111 5,000
2007/07/13 1,110 1,110 1,110 1,110 4,000
2007/07/11 1,105 1,105 1,100 1,100 8,000
2007/07/10 1,110 1,110 1,110 1,110 1,000
2007/07/09 1,115 1,115 1,115 1,115 1,000
2007/07/06 1,110 1,110 1,108 1,108 2,000
2007/07/05 1,110 1,110 1,110 1,110 1,000
2007/07/02 1,115 1,125 1,115 1,125 2,000
2007/06/29 1,120 1,120 1,120 1,120 1,000
2007/06/28 1,105 1,105 1,103 1,103 7,000
2007/06/27 1,105 1,105 1,105 1,105 1,000
2007/06/26 1,115 1,115 1,115 1,115 1,000
2007/06/25 1,119 1,120 1,110 1,111 5,000
2007/06/22 1,111 1,120 1,111 1,120 2,000
2007/06/21 1,110 1,110 1,110 1,110 2,000
2007/06/20 1,124 1,124 1,110 1,111 6,000
2007/06/19 1,150 1,150 1,130 1,130 3,000
2007/06/18 1,160 1,160 1,150 1,150 4,000
2007/06/15 1,150 1,154 1,150 1,154 7,000
2007/06/14 1,150 1,150 1,150 1,150 1,000
2007/06/13 1,150 1,150 1,150 1,150 2,000
2007/06/11 1,130 1,130 1,130 1,130 1,000
2007/06/08 1,150 1,150 1,130 1,130 3,000
2007/06/07 1,130 1,130 1,130 1,130 1,000
2007/06/06 1,121 1,121 1,121 1,121 1,000
2007/06/05 1,130 1,130 1,120 1,120 3,000
2007/06/04 1,145 1,145 1,125 1,125 5,000
2007/06/01 1,150 1,150 1,126 1,126 9,000
2007/05/31 1,114 1,169 1,105 1,148 23,000
2007/05/30 1,170 1,170 1,133 1,134 11,000
2007/05/29 1,199 1,200 1,136 1,190 25,000
2007/05/28 1,210 1,210 1,200 1,200 17,000
2007/05/25 1,220 1,220 1,200 1,200 4,000
2007/05/24 1,230 1,230 1,220 1,220 6,000
2007/05/22 1,230 1,240 1,230 1,240 3,000
2007/05/21 1,230 1,230 1,230 1,230 1,000
2007/05/18 1,230 1,230 1,230 1,230 2,000
2007/05/16 1,250 1,250 1,250 1,250 2,000
2007/05/15 1,250 1,250 1,250 1,250 2,000
2007/05/14 1,256 1,256 1,256 1,256 1,000
2007/05/11 1,270 1,270 1,270 1,270 1,000
2007/05/10 1,270 1,270 1,270 1,270 9,000
2007/05/09 1,282 1,282 1,282 1,282 1,000
2007/05/08 1,270 1,284 1,270 1,284 2,000
2007/05/07 1,270 1,270 1,270 1,270 2,000
2007/05/01 1,261 1,261 1,261 1,261 1,000
2007/04/27 1,273 1,273 1,273 1,273 1,000
2007/04/26 1,273 1,273 1,273 1,273 1,000
2007/04/25 1,253 1,253 1,253 1,253 1,000
2007/04/24 1,270 1,290 1,270 1,290 2,000
2007/04/20 1,295 1,295 1,295 1,295 1,000
2007/04/17 1,350 1,350 1,350 1,350 1,000
2007/04/16 1,321 1,361 1,321 1,361 2,000
2007/04/13 1,399 1,399 1,361 1,361 2,000
2007/04/12 1,399 1,399 1,399 1,399 3,000
2007/04/11 1,440 1,460 1,400 1,400 7,000
2007/04/10 1,350 1,450 1,350 1,450 25,000
2007/04/09 1,330 1,330 1,330 1,330 1,000
2007/04/06 1,330 1,380 1,330 1,380 10,000
2007/04/05 1,282 1,337 1,282 1,330 16,000
2007/04/04 1,261 1,280 1,240 1,280 7,000
2007/04/03 1,241 1,261 1,241 1,261 2,000
2007/04/02 1,250 1,250 1,240 1,240 9,000
2007/03/30 1,250 1,250 1,240 1,240 20,000
2007/03/29 1,272 1,272 1,260 1,260 21,000
2007/03/28 1,272 1,272 1,272 1,272 2,000
2007/03/27 1,299 1,299 1,295 1,295 2,000
2007/03/26 1,276 1,299 1,276 1,299 6,000
2007/03/23 1,271 1,271 1,270 1,271 6,000
2007/03/22 1,270 1,270 1,270 1,270 2,000
2007/03/20 1,267 1,267 1,265 1,265 3,000
2007/03/19 1,240 1,255 1,240 1,255 16,000
2007/03/16 1,250 1,259 1,250 1,259 4,000
2007/03/15 1,249 1,250 1,240 1,240 5,000
2007/03/14 1,250 1,250 1,217 1,217 7,000
2007/03/13 1,289 1,290 1,289 1,289 4,000
2007/03/12 1,251 1,270 1,250 1,270 32,000
2007/03/09 1,244 1,244 1,244 1,244 1,000
2007/03/08 1,240 1,250 1,220 1,235 9,000
2007/03/07 1,240 1,240 1,220 1,220 9,000
2007/03/06 1,197 1,220 1,197 1,220 9,000
2007/03/05 1,205 1,205 1,185 1,185 22,000
2007/03/02 1,245 1,245 1,235 1,245 18,000
2007/03/01 1,240 1,260 1,199 1,260 51,000
2007/02/28 1,260 1,340 1,260 1,340 17,000
2007/02/27 1,330 1,380 1,330 1,380 12,000
2007/02/26 1,322 1,350 1,322 1,330 28,000
2007/02/23 1,319 1,320 1,310 1,320 44,000
2007/02/22 1,300 1,325 1,300 1,320 46,000
2007/02/21 1,300 1,300 1,300 1,300 2,000
2007/02/20 1,270 1,310 1,270 1,300 10,000
2007/02/19 1,270 1,270 1,250 1,260 13,000
2007/02/16 1,251 1,270 1,235 1,270 13,000
2007/02/15 1,230 1,235 1,230 1,235 27,000
2007/02/14 1,196 1,230 1,196 1,215 9,000
2007/02/13 1,200 1,200 1,171 1,191 18,000
2007/02/09 1,222 1,222 1,200 1,200 29,000
2007/02/08 1,235 1,235 1,230 1,230 19,000
2007/02/07 1,236 1,236 1,236 1,236 6,000
2007/02/06 1,232 1,240 1,232 1,235 8,000
2007/02/05 1,280 1,280 1,220 1,250 27,000
2007/02/02 1,300 1,300 1,290 1,290 16,000
2007/02/01 1,279 1,300 1,278 1,300 15,000
2007/01/31 1,299 1,299 1,265 1,286 9,000
2007/01/30 1,325 1,325 1,290 1,300 10,000
2007/01/29 1,320 1,320 1,300 1,320 6,000
2007/01/26 1,310 1,310 1,300 1,300 4,000
2007/01/25 1,330 1,330 1,315 1,320 10,000
2007/01/24 1,330 1,330 1,320 1,328 5,000
2007/01/23 1,330 1,330 1,320 1,320 9,000
2007/01/22 1,321 1,330 1,320 1,330 20,000
2007/01/19 1,296 1,310 1,295 1,310 9,000
2007/01/18 1,270 1,295 1,270 1,280 54,000
2007/01/17 1,290 1,295 1,275 1,275 9,000
2007/01/16 1,290 1,292 1,285 1,291 10,000
2007/01/15 1,281 1,284 1,280 1,284 10,000
2007/01/12 1,280 1,280 1,265 1,268 7,000
2007/01/11 1,280 1,280 1,280 1,280 4,000
2007/01/10 1,300 1,300 1,280 1,280 23,000
2007/01/09 1,278 1,322 1,278 1,310 13,000
2007/01/05 1,269 1,272 1,267 1,267 6,000
2007/01/04 1,270 1,270 1,267 1,270 11,000

このページの先頭へ