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
2010/12/30 440 440 433 433 3,000
2010/12/29 0 0 0 437 0
2010/12/28 437 437 437 437 2,000
2010/12/27 445 445 440 440 4,000
2010/12/24 445 445 441 443 7,000
2010/12/22 440 450 440 445 3,000
2010/12/20 456 456 456 456 1,000
2010/12/17 450 455 450 453 10,000
2010/12/16 452 455 452 455 2,000
2010/12/15 456 457 452 457 7,000
2010/12/14 450 451 450 450 3,000
2010/12/13 450 450 450 450 5,000
2010/12/10 450 450 450 450 6,000
2010/12/09 444 450 444 450 9,000
2010/12/08 435 444 435 444 7,000
2010/12/07 435 435 435 435 4,000
2010/12/06 430 437 430 435 5,000
2010/12/03 424 427 424 427 7,000
2010/12/02 411 424 411 424 3,000
2010/12/01 0 0 0 404 0
2010/11/30 410 410 404 404 6,000
2010/11/29 410 410 410 410 1,000
2010/11/26 425 425 425 425 4,000
2010/11/25 415 425 415 425 5,000
2010/11/24 402 405 402 405 3,000
2010/11/22 405 405 405 405 1,000
2010/11/19 410 411 410 411 4,000
2010/11/18 408 408 401 401 3,000
2010/11/17 400 400 400 400 1,000
2010/11/16 0 0 0 400 0
2010/11/15 0 0 0 410 0
2010/11/12 410 410 410 410 1,000
2010/11/11 0 0 0 405 0
2010/11/10 405 405 405 405 1,000
2010/11/09 399 399 399 399 1,000
2010/11/08 384 400 384 400 3,000
2010/11/05 393 400 393 400 10,000
2010/11/04 0 0 0 390 0
2010/11/02 0 0 0 390 0
2010/11/01 395 395 388 390 3,000
2010/10/29 0 0 0 399 0
2010/10/28 399 399 399 399 1,000
2010/10/27 0 0 0 396 0
2010/10/26 367 396 367 396 12,000
2010/10/25 399 399 399 399 3,000
2010/10/22 393 399 393 399 2,000
2010/10/21 394 394 393 393 2,000
2010/10/20 0 0 0 400 0
2010/10/19 400 400 400 400 1,000
2010/10/18 395 400 395 397 5,000
2010/10/15 406 406 400 400 2,000
2010/10/14 408 408 400 406 6,000
2010/10/13 397 404 396 404 5,000
2010/10/12 0 0 0 405 0
2010/10/08 0 0 0 405 0
2010/10/07 0 0 0 405 0
2010/10/06 405 405 405 405 1,000
2010/10/05 0 0 0 402 0
2010/10/04 397 402 397 402 2,000
2010/10/01 405 405 405 405 1,000
2010/09/30 410 410 406 406 3,000
2010/09/29 414 414 414 414 2,000
2010/09/28 410 414 410 414 2,000
2010/09/27 409 410 409 410 2,000
2010/09/24 405 413 405 413 3,000
2010/09/22 0 0 0 420 0
2010/09/21 420 420 420 420 1,000
2010/09/17 414 415 414 415 2,000
2010/09/16 0 0 0 415 0
2010/09/15 415 415 415 415 1,000
2010/09/14 0 0 0 416 0
2010/09/13 411 416 400 416 6,000
2010/09/10 410 410 403 410 5,000
2010/09/09 411 412 411 412 2,000
2010/09/08 414 414 412 412 2,000
2010/09/07 419 419 414 414 3,000
2010/09/06 418 420 412 420 22,000
2010/09/03 0 0 0 410 0
2010/09/02 410 410 410 410 2,000
2010/09/01 0 0 0 402 0
2010/08/31 402 402 402 402 1,000
2010/08/30 0 0 0 426 0
2010/08/27 0 0 0 426 0
2010/08/26 0 0 0 426 0
2010/08/25 0 0 0 426 0
2010/08/24 400 426 400 426 3,000
2010/08/23 0 0 0 425 0
2010/08/20 0 0 0 425 0
2010/08/19 0 0 0 425 0
2010/08/18 0 0 0 425 0
2010/08/17 0 0 0 425 0
2010/08/16 0 0 0 425 0
2010/08/13 0 0 0 425 0
2010/08/12 0 0 0 434 0
2010/08/11 0 0 0 434 0
2010/08/10 434 434 434 434 2,000
2010/08/09 0 0 0 418 0
2010/08/06 0 0 0 418 0
2010/08/05 0 0 0 418 0
2010/08/04 0 0 0 418 0
2010/08/03 418 418 418 418 1,000
2010/08/02 0 0 0 408 0
2010/07/30 0 0 0 408 0
2010/07/29 0 0 0 408 0
2010/07/28 408 408 408 408 2,000
2010/07/27 403 405 403 405 2,000
2010/07/26 0 0 0 395 0
2010/07/23 395 395 395 395 1,000
2010/07/22 0 0 0 395 0
2010/07/21 0 0 0 405 0
2010/07/20 0 0 0 405 0
2010/07/16 0 0 0 405 0
2010/07/15 400 405 400 405 2,000
2010/07/14 399 399 399 399 1,000
2010/07/13 0 0 0 400 0
2010/07/12 400 400 400 400 5,000
2010/07/09 400 400 400 400 1,000
2010/07/08 0 0 0 391 0
2010/07/07 0 0 0 391 0
2010/07/06 391 391 391 391 1,000
2010/07/05 399 399 399 399 1,000
2010/07/02 0 0 0 390 0
2010/07/01 0 0 0 390 0
2010/06/30 0 0 0 390 0
2010/06/29 390 390 390 390 2,000
2010/06/28 400 400 399 399 2,000
2010/06/25 406 406 399 399 2,000
2010/06/24 0 0 0 398 0
2010/06/23 398 398 398 398 1,000
2010/06/22 394 394 394 394 2,000
2010/06/21 400 400 395 400 8,000
2010/06/18 400 400 400 400 2,000
2010/06/17 400 410 400 410 6,000
2010/06/16 400 413 400 413 20,000
2010/06/15 396 400 395 400 8,000
2010/06/14 400 400 400 400 1,000
2010/06/11 400 400 400 400 1,000
2010/06/10 0 0 0 400 0
2010/06/09 400 400 395 400 6,000
2010/06/08 385 400 385 400 2,000
2010/06/07 386 386 386 386 1,000
2010/06/04 385 390 385 386 4,000
2010/06/03 400 400 400 400 2,000
2010/06/02 392 400 392 400 2,000
2010/06/01 0 0 0 402 0
2010/05/31 400 402 400 402 3,000
2010/05/28 390 395 390 395 3,000
2010/05/27 0 0 0 394 0
2010/05/26 371 394 371 394 10,000
2010/05/25 385 385 371 371 6,000
2010/05/24 391 391 370 387 10,000
2010/05/21 360 392 360 392 15,000
2010/05/20 400 400 395 395 2,000
2010/05/19 400 400 400 400 3,000
2010/05/18 396 410 396 410 6,000
2010/05/17 404 414 403 403 6,000
2010/05/14 0 0 0 420 0
2010/05/13 423 424 420 420 5,000
2010/05/12 420 424 410 424 8,000
2010/05/11 440 445 422 422 8,000
2010/05/10 439 439 439 439 1,000
2010/05/07 436 444 425 444 13,000
2010/05/06 445 446 436 446 4,000
2010/04/30 449 449 442 448 5,000
2010/04/28 450 450 441 447 7,000
2010/04/27 449 450 442 450 8,000
2010/04/26 425 430 422 430 4,000
2010/04/23 424 424 424 424 1,000
2010/04/22 416 417 416 417 3,000
2010/04/21 413 414 413 414 2,000
2010/04/20 408 410 406 406 8,000
2010/04/19 403 403 403 403 1,000
2010/04/16 0 0 0 411 0
2010/04/15 410 411 409 411 11,000
2010/04/14 400 403 400 400 10,000
2010/04/13 406 415 400 400 22,000
2010/04/12 398 405 398 405 6,000
2010/04/09 392 397 392 397 8,000
2010/04/08 394 394 394 394 1,000
2010/04/07 390 394 390 394 8,000
2010/04/06 385 393 385 393 15,000
2010/04/05 384 384 383 383 3,000
2010/04/02 381 383 381 383 5,000
2010/04/01 380 380 380 380 10,000
2010/03/31 380 380 380 380 3,000
2010/03/30 380 380 377 377 3,000
2010/03/29 371 380 371 379 5,000
2010/03/26 378 378 378 378 1,000
2010/03/25 380 380 370 370 3,000
2010/03/24 360 380 360 380 10,000
2010/03/19 350 360 350 360 12,000
2010/03/18 341 345 341 345 3,000
2010/03/17 340 342 340 340 20,000
2010/03/16 340 340 340 340 3,000
2010/03/15 340 340 332 332 15,000
2010/03/12 340 340 340 340 3,000
2010/03/11 330 338 330 338 5,000
2010/03/10 329 330 329 330 16,000
2010/03/09 330 330 330 330 3,000
2010/03/08 329 330 329 330 4,000
2010/03/05 328 329 328 329 2,000
2010/03/04 324 328 324 328 4,000
2010/03/03 328 328 327 327 10,000
2010/03/02 328 328 328 328 2,000
2010/03/01 330 330 330 330 3,000
2010/02/26 330 330 330 330 2,000
2010/02/25 332 332 330 330 5,000
2010/02/23 328 330 325 330 4,000
2010/02/22 328 328 328 328 1,000
2010/02/19 328 330 328 330 2,000
2010/02/18 327 330 326 330 18,000
2010/02/17 328 328 327 327 4,000
2010/02/16 330 330 327 327 4,000
2010/02/15 320 330 320 330 3,000
2010/02/12 330 332 316 331 11,000
2010/02/10 315 320 315 320 2,000
2010/02/09 315 315 308 308 3,000
2010/02/08 325 325 317 317 2,000
2010/02/05 332 333 326 326 13,000
2010/02/03 333 333 333 333 1,000
2010/02/02 330 330 330 330 4,000
2010/02/01 331 331 329 329 4,000
2010/01/28 330 330 330 330 2,000
2010/01/27 329 330 329 330 11,000
2010/01/26 329 330 329 330 5,000
2010/01/25 329 329 325 325 3,000
2010/01/22 325 325 325 325 1,000
2010/01/21 329 330 329 330 3,000
2010/01/20 330 332 321 329 14,000
2010/01/19 331 340 331 340 7,000
2010/01/18 327 330 327 330 2,000
2010/01/15 334 335 334 335 2,000
2010/01/14 330 330 330 330 12,000
2010/01/13 327 328 327 328 3,000
2010/01/12 323 330 323 330 4,000
2010/01/07 342 342 339 339 5,000
2010/01/06 343 343 343 343 1,000
2010/01/05 336 339 336 337 3,000
2010/01/04 344 347 344 347 2,000

このページの先頭へ