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
2011/12/29 445 445 445 445 1,000
2011/12/27 430 435 430 435 7,000
2011/12/26 440 440 426 430 15,000
2011/12/22 442 442 442 442 5,000
2011/12/19 445 445 445 445 1,000
2011/12/12 445 445 445 445 6,000
2011/12/09 445 445 445 445 3,000
2011/12/05 440 440 440 440 9,000
2011/12/02 440 440 440 440 2,000
2011/12/01 440 440 440 440 1,000
2011/11/30 0 0 0 440 0
2011/11/29 0 0 0 440 0
2011/11/28 0 0 0 440 0
2011/11/25 440 440 440 440 3,000
2011/11/24 0 0 0 440 0
2011/11/22 412 440 412 440 3,000
2011/11/21 0 0 0 440 0
2011/11/18 0 0 0 440 0
2011/11/17 0 0 0 440 0
2011/11/16 0 0 0 440 0
2011/11/15 0 0 0 440 0
2011/11/14 0 0 0 440 0
2011/11/11 0 0 0 440 0
2011/11/10 0 0 0 440 0
2011/11/09 0 0 0 440 0
2011/11/08 0 0 0 440 0
2011/11/07 0 0 0 440 0
2011/11/04 0 0 0 440 0
2011/11/02 0 0 0 440 0
2011/11/01 0 0 0 440 0
2011/10/31 440 440 440 440 2,000
2011/10/28 440 440 440 440 2,000
2011/10/27 0 0 0 430 0
2011/10/26 0 0 0 430 0
2011/10/25 430 430 430 430 1,000
2011/10/24 0 0 0 430 0
2011/10/21 0 0 0 439 0
2011/10/20 0 0 0 439 0
2011/10/19 0 0 0 439 0
2011/10/18 416 439 416 439 3,000
2011/10/17 0 0 0 440 0
2011/10/14 0 0 0 440 0
2011/10/13 438 440 429 440 3,000
2011/10/12 0 0 0 438 0
2011/10/11 438 438 438 438 1,000
2011/10/07 0 0 0 408 0
2011/10/06 408 408 408 408 2,000
2011/10/05 0 0 0 408 0
2011/10/04 0 0 0 408 0
2011/10/03 0 0 0 408 0
2011/09/30 0 0 0 408 0
2011/09/29 408 408 408 408 1,000
2011/09/28 0 0 0 410 0
2011/09/27 409 410 409 410 2,000
2011/09/26 408 408 408 408 1,000
2011/09/22 415 415 399 399 2,000
2011/09/21 0 0 0 415 0
2011/09/20 0 0 0 415 0
2011/09/16 415 415 415 415 1,000
2011/09/15 0 0 0 415 0
2011/09/14 420 420 415 415 7,000
2011/09/13 417 425 416 424 4,000
2011/09/12 0 0 0 430 0
2011/09/09 427 430 427 430 2,000
2011/09/08 0 0 0 427 0
2011/09/07 427 427 427 427 5,000
2011/09/06 0 0 0 427 0
2011/09/05 0 0 0 427 0
2011/09/02 0 0 0 427 0
2011/09/01 427 427 427 427 2,000
2011/08/31 0 0 0 429 0
2011/08/30 0 0 0 429 0
2011/08/29 0 0 0 429 0
2011/08/26 0 0 0 429 0
2011/08/25 0 0 0 429 0
2011/08/24 0 0 0 429 0
2011/08/23 0 0 0 429 0
2011/08/22 0 0 0 429 0
2011/08/19 429 429 429 429 1,000
2011/08/18 0 0 0 420 0
2011/08/17 420 420 420 420 1,000
2011/08/16 0 0 0 405 0
2011/08/15 0 0 0 405 0
2011/08/12 0 0 0 405 0
2011/08/11 0 0 0 405 0
2011/08/10 0 0 0 405 0
2011/08/09 425 425 405 405 4,000
2011/08/08 430 430 420 420 7,000
2011/08/05 433 433 429 430 6,000
2011/08/04 435 435 435 435 1,000
2011/08/03 436 436 436 436 2,000
2011/08/02 437 437 437 437 1,000
2011/08/01 444 444 436 436 4,000
2011/07/29 445 445 445 445 1,000
2011/07/28 450 450 450 450 1,000
2011/07/27 455 455 450 450 3,000
2011/07/26 456 456 456 456 1,000
2011/07/25 475 475 456 456 2,000
2011/07/22 455 455 455 455 1,000
2011/07/21 0 0 0 460 0
2011/07/20 451 460 451 460 2,000
2011/07/19 0 0 0 451 0
2011/07/15 451 451 451 451 1,000
2011/07/14 0 0 0 455 0
2011/07/13 0 0 0 455 0
2011/07/12 0 0 0 455 0
2011/07/11 455 455 455 455 1,000
2011/07/08 455 455 455 455 2,000
2011/07/07 0 0 0 455 0
2011/07/06 456 456 455 455 2,000
2011/07/05 453 455 453 455 2,000
2011/07/04 450 450 445 445 8,000
2011/07/01 445 445 440 445 6,000
2011/06/30 0 0 0 440 0
2011/06/29 0 0 0 440 0
2011/06/28 0 0 0 440 0
2011/06/27 439 440 439 440 6,000
2011/06/24 432 432 432 432 1,000
2011/06/23 431 432 431 432 2,000
2011/06/22 430 430 430 430 1,000
2011/06/21 0 0 0 425 0
2011/06/20 0 0 0 425 0
2011/06/17 423 425 423 425 2,000
2011/06/16 0 0 0 428 0
2011/06/15 420 428 420 428 3,000
2011/06/14 422 422 421 421 2,000
2011/06/13 0 0 0 426 0
2011/06/10 0 0 0 426 0
2011/06/09 421 426 421 426 2,000
2011/06/08 435 435 435 435 2,000
2011/06/07 434 434 434 434 2,000
2011/06/06 0 0 0 435 0
2011/06/03 435 435 435 435 1,000
2011/06/02 0 0 0 435 0
2011/06/01 0 0 0 435 0
2011/05/31 0 0 0 435 0
2011/05/30 435 435 435 435 1,000
2011/05/27 0 0 0 454 0
2011/05/26 0 0 0 454 0
2011/05/25 454 454 454 454 1,000
2011/05/24 0 0 0 423 0
2011/05/23 435 435 423 423 5,000
2011/05/20 440 440 440 440 1,000
2011/05/19 438 442 436 436 5,000
2011/05/18 422 422 420 420 2,000
2011/05/17 440 440 430 430 2,000
2011/05/16 0 0 0 460 0
2011/05/13 460 460 460 460 1,000
2011/05/12 0 0 0 470 0
2011/05/11 470 470 470 470 5,000
2011/05/10 0 0 0 458 0
2011/05/09 0 0 0 458 0
2011/05/06 0 0 0 458 0
2011/05/02 458 458 458 458 1,000
2011/04/28 433 433 433 433 3,000
2011/04/27 0 0 0 465 0
2011/04/26 0 0 0 465 0
2011/04/25 0 0 0 465 0
2011/04/22 0 0 0 465 0
2011/04/21 465 465 465 465 1,000
2011/04/20 0 0 0 450 0
2011/04/19 0 0 0 450 0
2011/04/18 0 0 0 450 0
2011/04/15 0 0 0 450 0
2011/04/14 0 0 0 450 0
2011/04/13 0 0 0 450 0
2011/04/12 447 450 447 450 3,000
2011/04/11 0 0 0 423 0
2011/04/08 0 0 0 423 0
2011/04/07 430 430 423 423 4,000
2011/04/06 0 0 0 425 0
2011/04/05 450 450 425 425 5,000
2011/04/04 462 462 455 455 2,000
2011/04/01 462 462 462 462 1,000
2011/03/31 460 480 460 470 5,000
2011/03/30 450 450 450 450 2,000
2011/03/29 445 448 445 448 2,000
2011/03/28 475 475 450 450 4,000
2011/03/25 459 465 459 465 4,000
2011/03/24 450 450 445 445 6,000
2011/03/23 465 465 465 465 1,000
2011/03/22 460 460 460 460 9,000
2011/03/18 416 420 412 412 6,000
2011/03/17 400 400 400 400 32,000
2011/03/16 375 410 375 405 26,000
2011/03/15 430 430 355 402 23,000
2011/03/14 426 435 426 435 7,000
2011/03/11 520 520 520 520 1,000
2011/03/10 540 540 530 530 5,000
2011/03/09 0 0 0 553 0
2011/03/08 0 0 0 553 0
2011/03/07 0 0 0 553 0
2011/03/04 570 570 553 553 4,000
2011/03/03 560 560 560 560 1,000
2011/03/02 570 570 570 570 1,000
2011/03/01 570 574 570 574 4,000
2011/02/28 525 525 525 525 1,000
2011/02/25 525 525 525 525 1,000
2011/02/24 550 551 507 525 14,000
2011/02/23 570 570 565 565 3,000
2011/02/22 573 573 570 570 4,000
2011/02/21 0 0 0 575 0
2011/02/18 575 575 575 575 1,000
2011/02/17 575 575 575 575 1,000
2011/02/16 569 570 569 570 4,000
2011/02/15 560 560 560 560 1,000
2011/02/14 0 0 0 570 0
2011/02/10 570 570 570 570 1,000
2011/02/09 560 561 560 560 9,000
2011/02/08 590 590 550 570 8,000
2011/02/07 540 550 540 550 7,000
2011/02/04 0 0 0 515 0
2011/02/03 515 515 515 515 1,000
2011/02/02 515 525 515 525 9,000
2011/02/01 505 505 500 500 2,000
2011/01/31 0 0 0 500 0
2011/01/28 490 500 490 500 4,000
2011/01/27 0 0 0 495 0
2011/01/26 505 505 490 495 3,000
2011/01/25 505 505 505 505 1,000
2011/01/24 0 0 0 483 0
2011/01/21 491 491 483 483 2,000
2011/01/20 507 507 507 507 1,000
2011/01/19 515 515 512 512 2,000
2011/01/18 0 0 0 528 0
2011/01/17 520 528 520 528 5,000
2011/01/14 518 518 518 518 1,000
2011/01/13 525 525 520 520 5,000
2011/01/12 557 557 530 530 4,000
2011/01/11 481 559 481 557 13,000
2011/01/07 485 485 461 479 5,000
2011/01/06 449 475 449 474 21,000
2011/01/05 441 441 441 441 1,000
2011/01/04 457 457 457 457 1,000

このページの先頭へ