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 |
---|---|---|---|---|---|
2015/12/30 | 640 | 640 | 636 | 636 | 2,000 |
2015/12/29 | 638 | 638 | 638 | 638 | 1,000 |
2015/12/28 | 626 | 640 | 626 | 632 | 6,000 |
2015/12/25 | 626 | 626 | 620 | 620 | 21,000 |
2015/12/24 | 619 | 620 | 617 | 620 | 29,000 |
2015/12/22 | 621 | 621 | 618 | 618 | 6,000 |
2015/12/21 | 618 | 620 | 618 | 618 | 26,000 |
2015/12/18 | 615 | 618 | 615 | 617 | 21,000 |
2015/12/17 | 614 | 619 | 614 | 619 | 2,000 |
2015/12/16 | 617 | 619 | 617 | 617 | 16,000 |
2015/12/15 | 630 | 630 | 620 | 620 | 5,000 |
2015/12/14 | 631 | 635 | 631 | 634 | 3,000 |
2015/12/11 | 634 | 637 | 634 | 637 | 12,000 |
2015/12/10 | 638 | 639 | 638 | 639 | 4,000 |
2015/12/09 | 640 | 640 | 640 | 640 | 2,000 |
2015/12/08 | 641 | 641 | 640 | 640 | 13,000 |
2015/12/07 | 640 | 641 | 640 | 641 | 2,000 |
2015/12/04 | 638 | 640 | 638 | 640 | 13,000 |
2015/12/03 | 638 | 638 | 637 | 638 | 12,000 |
2015/12/02 | 646 | 646 | 646 | 646 | 1,000 |
2015/12/01 | 642 | 642 | 639 | 640 | 6,000 |
2015/11/30 | 636 | 636 | 636 | 636 | 1,000 |
2015/11/27 | 636 | 640 | 636 | 639 | 5,000 |
2015/11/26 | 634 | 640 | 634 | 640 | 7,000 |
2015/11/25 | 634 | 634 | 634 | 634 | 2,000 |
2015/11/24 | 634 | 634 | 634 | 634 | 1,000 |
2015/11/20 | 634 | 634 | 634 | 634 | 1,000 |
2015/11/19 | 639 | 640 | 639 | 640 | 6,000 |
2015/11/18 | 634 | 637 | 634 | 637 | 6,000 |
2015/11/17 | 637 | 637 | 636 | 636 | 2,000 |
2015/11/16 | 635 | 640 | 635 | 640 | 10,000 |
2015/11/13 | 640 | 641 | 637 | 641 | 4,000 |
2015/11/12 | 646 | 646 | 646 | 646 | 20,000 |
2015/11/11 | 644 | 645 | 644 | 645 | 3,000 |
2015/11/10 | 644 | 644 | 644 | 644 | 2,000 |
2015/11/09 | 654 | 654 | 649 | 649 | 3,000 |
2015/11/06 | 651 | 660 | 651 | 660 | 4,000 |
2015/11/05 | 661 | 661 | 657 | 657 | 5,000 |
2015/11/04 | 667 | 667 | 667 | 667 | 1,000 |
2015/11/02 | 667 | 667 | 667 | 667 | 1,000 |
2015/10/30 | 668 | 668 | 668 | 668 | 1,000 |
2015/10/29 | 669 | 671 | 669 | 671 | 2,000 |
2015/10/28 | 673 | 673 | 672 | 672 | 4,000 |
2015/10/27 | 677 | 677 | 675 | 675 | 7,000 |
2015/10/26 | 670 | 678 | 670 | 677 | 17,000 |
2015/10/23 | 680 | 680 | 680 | 680 | 1,000 |
2015/10/22 | 680 | 684 | 680 | 684 | 3,000 |
2015/10/21 | 680 | 680 | 680 | 680 | 1,000 |
2015/10/20 | 685 | 685 | 680 | 680 | 3,000 |
2015/10/19 | 685 | 685 | 685 | 685 | 2,000 |
2015/10/14 | 685 | 685 | 685 | 685 | 1,000 |
2015/10/13 | 685 | 685 | 685 | 685 | 5,000 |
2015/10/09 | 685 | 686 | 685 | 686 | 36,000 |
2015/10/07 | 686 | 686 | 686 | 686 | 6,000 |
2015/10/06 | 686 | 688 | 686 | 688 | 3,000 |
2015/10/05 | 686 | 686 | 686 | 686 | 2,000 |
2015/10/02 | 684 | 684 | 684 | 684 | 1,000 |
2015/10/01 | 684 | 684 | 684 | 684 | 1,000 |
2015/09/30 | 690 | 690 | 690 | 690 | 1,000 |
2015/09/29 | 683 | 690 | 683 | 690 | 12,000 |
2015/09/28 | 690 | 690 | 690 | 690 | 2,000 |
2015/09/25 | 692 | 692 | 692 | 692 | 1,000 |
2015/09/24 | 699 | 699 | 699 | 699 | 1,000 |
2015/09/18 | 699 | 699 | 699 | 699 | 1,000 |
2015/09/17 | 691 | 699 | 691 | 699 | 9,000 |
2015/09/16 | 691 | 691 | 691 | 691 | 2,000 |
2015/09/15 | 691 | 691 | 691 | 691 | 5,000 |
2015/09/14 | 691 | 691 | 671 | 677 | 7,000 |
2015/09/11 | 691 | 691 | 691 | 691 | 1,000 |
2015/09/10 | 692 | 692 | 692 | 692 | 1,000 |
2015/09/09 | 692 | 692 | 692 | 692 | 2,000 |
2015/09/08 | 690 | 690 | 672 | 672 | 8,000 |
2015/09/07 | 685 | 690 | 685 | 690 | 3,000 |
2015/09/04 | 679 | 679 | 666 | 666 | 2,000 |
2015/09/03 | 681 | 682 | 670 | 679 | 6,000 |
2015/09/02 | 686 | 686 | 679 | 679 | 85,000 |
2015/09/01 | 691 | 701 | 686 | 686 | 17,000 |
2015/08/31 | 725 | 725 | 702 | 702 | 3,000 |
2015/08/28 | 732 | 732 | 732 | 732 | 1,000 |
2015/08/27 | 711 | 711 | 711 | 711 | 1,000 |
2015/08/26 | 691 | 691 | 691 | 691 | 2,000 |
2015/08/25 | 710 | 710 | 690 | 691 | 3,000 |
2015/08/24 | 727 | 728 | 690 | 690 | 10,000 |
2015/08/21 | 753 | 753 | 733 | 733 | 5,000 |
2015/08/20 | 740 | 740 | 740 | 740 | 2,000 |
2015/08/19 | 756 | 756 | 740 | 740 | 15,000 |
2015/08/18 | 780 | 780 | 756 | 756 | 7,000 |
2015/08/17 | 765 | 765 | 765 | 765 | 1,000 |
2015/08/14 | 755 | 755 | 755 | 755 | 1,000 |
2015/08/13 | 755 | 755 | 755 | 755 | 1,000 |
2015/08/12 | 740 | 740 | 740 | 740 | 3,000 |
2015/08/11 | 732 | 732 | 732 | 732 | 2,000 |
2015/08/10 | 744 | 744 | 732 | 732 | 9,000 |
2015/08/07 | 759 | 759 | 759 | 759 | 1,000 |
2015/08/06 | 759 | 759 | 759 | 759 | 1,000 |
2015/08/05 | 762 | 762 | 737 | 737 | 18,000 |
2015/08/04 | 790 | 790 | 760 | 762 | 10,000 |
2015/08/03 | 790 | 790 | 790 | 790 | 2,000 |
2015/07/31 | 790 | 790 | 790 | 790 | 1,000 |
2015/07/30 | 794 | 794 | 794 | 794 | 1,000 |
2015/07/29 | 792 | 792 | 790 | 790 | 5,000 |
2015/07/28 | 797 | 797 | 797 | 797 | 1,000 |
2015/07/27 | 805 | 805 | 790 | 790 | 4,000 |
2015/07/24 | 805 | 805 | 805 | 805 | 3,000 |
2015/07/23 | 805 | 805 | 805 | 805 | 1,000 |
2015/07/22 | 796 | 808 | 796 | 805 | 3,000 |
2015/07/21 | 807 | 807 | 796 | 796 | 6,000 |
2015/07/17 | 804 | 807 | 802 | 802 | 5,000 |
2015/07/16 | 809 | 812 | 809 | 812 | 5,000 |
2015/07/15 | 820 | 820 | 809 | 809 | 2,000 |
2015/07/14 | 809 | 820 | 809 | 820 | 8,000 |
2015/07/13 | 799 | 805 | 799 | 805 | 10,000 |
2015/07/10 | 797 | 800 | 793 | 799 | 9,000 |
2015/07/09 | 755 | 770 | 753 | 770 | 6,000 |
2015/07/08 | 796 | 796 | 770 | 770 | 11,000 |
2015/07/07 | 795 | 795 | 795 | 795 | 1,000 |
2015/07/06 | 758 | 788 | 758 | 773 | 12,000 |
2015/07/03 | 799 | 799 | 782 | 782 | 16,000 |
2015/07/02 | 789 | 789 | 767 | 776 | 7,000 |
2015/07/01 | 761 | 775 | 760 | 775 | 10,000 |
2015/06/30 | 732 | 746 | 732 | 746 | 14,000 |
2015/06/29 | 728 | 732 | 728 | 732 | 8,000 |
2015/06/26 | 727 | 734 | 727 | 728 | 10,000 |
2015/06/25 | 726 | 727 | 726 | 727 | 6,000 |
2015/06/24 | 720 | 732 | 720 | 726 | 13,000 |
2015/06/23 | 734 | 734 | 720 | 720 | 4,000 |
2015/06/22 | 725 | 730 | 718 | 721 | 18,000 |
2015/06/19 | 719 | 722 | 714 | 722 | 10,000 |
2015/06/18 | 715 | 719 | 715 | 719 | 21,000 |
2015/06/17 | 720 | 720 | 720 | 720 | 4,000 |
2015/06/16 | 715 | 715 | 715 | 715 | 16,000 |
2015/06/15 | 714 | 718 | 714 | 715 | 16,000 |
2015/06/12 | 712 | 712 | 710 | 710 | 2,000 |
2015/06/11 | 709 | 709 | 709 | 709 | 1,000 |
2015/06/10 | 713 | 713 | 703 | 703 | 5,000 |
2015/06/09 | 713 | 713 | 713 | 713 | 1,000 |
2015/06/08 | 702 | 708 | 702 | 708 | 4,000 |
2015/06/03 | 708 | 708 | 708 | 708 | 1,000 |
2015/06/01 | 710 | 710 | 710 | 710 | 1,000 |
2015/05/28 | 709 | 710 | 709 | 710 | 2,000 |
2015/05/27 | 705 | 705 | 705 | 705 | 1,000 |
2015/05/25 | 711 | 711 | 711 | 711 | 1,000 |
2015/05/22 | 711 | 711 | 711 | 711 | 1,000 |
2015/05/21 | 711 | 711 | 709 | 709 | 3,000 |
2015/05/20 | 711 | 711 | 711 | 711 | 1,000 |
2015/05/19 | 710 | 710 | 701 | 706 | 12,000 |
2015/05/18 | 712 | 712 | 710 | 710 | 12,000 |
2015/05/15 | 714 | 714 | 714 | 714 | 3,000 |
2015/05/14 | 714 | 714 | 714 | 714 | 2,000 |
2015/05/13 | 715 | 715 | 715 | 715 | 2,000 |
2015/05/12 | 715 | 715 | 715 | 715 | 2,000 |
2015/05/11 | 711 | 712 | 708 | 710 | 30,000 |
2015/05/08 | 711 | 712 | 711 | 712 | 2,000 |
2015/05/07 | 700 | 700 | 700 | 700 | 2,000 |
2015/05/01 | 716 | 716 | 701 | 703 | 5,000 |
2015/04/30 | 716 | 716 | 716 | 716 | 1,000 |
2015/04/28 | 717 | 717 | 715 | 715 | 2,000 |
2015/04/27 | 719 | 719 | 710 | 717 | 10,000 |
2015/04/24 | 714 | 714 | 714 | 714 | 1,000 |
2015/04/23 | 708 | 708 | 690 | 694 | 15,000 |
2015/04/22 | 710 | 713 | 703 | 703 | 24,000 |
2015/04/21 | 712 | 712 | 706 | 706 | 8,000 |
2015/04/20 | 713 | 713 | 713 | 713 | 1,000 |
2015/04/17 | 713 | 713 | 713 | 713 | 2,000 |
2015/04/16 | 714 | 714 | 711 | 711 | 3,000 |
2015/04/15 | 714 | 714 | 714 | 714 | 1,000 |
2015/04/14 | 716 | 716 | 705 | 707 | 13,000 |
2015/04/13 | 715 | 715 | 709 | 709 | 4,000 |
2015/04/10 | 714 | 714 | 714 | 714 | 2,000 |
2015/04/09 | 714 | 714 | 714 | 714 | 1,000 |
2015/04/08 | 715 | 715 | 705 | 714 | 4,000 |
2015/04/07 | 714 | 714 | 714 | 714 | 1,000 |
2015/04/06 | 715 | 715 | 703 | 703 | 2,000 |
2015/04/03 | 715 | 715 | 715 | 715 | 1,000 |
2015/04/02 | 715 | 715 | 715 | 715 | 1,000 |
2015/04/01 | 720 | 720 | 699 | 702 | 4,000 |
2015/03/31 | 710 | 710 | 705 | 705 | 3,000 |
2015/03/26 | 706 | 706 | 705 | 705 | 2,000 |
2015/03/25 | 718 | 718 | 705 | 708 | 12,000 |
2015/03/24 | 719 | 719 | 718 | 718 | 2,000 |
2015/03/23 | 720 | 720 | 720 | 720 | 2,000 |
2015/03/20 | 719 | 720 | 719 | 720 | 5,000 |
2015/03/19 | 719 | 719 | 719 | 719 | 2,000 |
2015/03/18 | 714 | 714 | 710 | 710 | 9,000 |
2015/03/17 | 714 | 714 | 701 | 701 | 2,000 |
2015/03/16 | 704 | 704 | 700 | 703 | 15,000 |
2015/03/13 | 705 | 705 | 705 | 705 | 1,000 |
2015/03/12 | 716 | 719 | 712 | 719 | 5,000 |
2015/03/11 | 700 | 703 | 695 | 703 | 33,000 |
2015/03/10 | 710 | 710 | 704 | 704 | 5,000 |
2015/03/09 | 710 | 710 | 705 | 708 | 6,000 |
2015/03/06 | 715 | 725 | 715 | 715 | 14,000 |
2015/03/05 | 734 | 734 | 730 | 730 | 4,000 |
2015/03/04 | 735 | 735 | 735 | 735 | 1,000 |
2015/03/03 | 730 | 738 | 730 | 738 | 4,000 |
2015/03/02 | 730 | 730 | 730 | 730 | 1,000 |
2015/02/27 | 727 | 728 | 727 | 728 | 2,000 |
2015/02/26 | 711 | 725 | 711 | 725 | 5,000 |
2015/02/25 | 710 | 713 | 710 | 710 | 5,000 |
2015/02/24 | 710 | 713 | 710 | 713 | 3,000 |
2015/02/23 | 708 | 709 | 708 | 709 | 4,000 |
2015/02/20 | 702 | 705 | 702 | 705 | 5,000 |
2015/02/18 | 705 | 705 | 705 | 705 | 2,000 |
2015/02/17 | 700 | 701 | 700 | 701 | 2,000 |
2015/02/16 | 707 | 707 | 707 | 707 | 1,000 |
2015/02/12 | 700 | 700 | 700 | 700 | 3,000 |
2015/02/10 | 695 | 695 | 695 | 695 | 4,000 |
2015/02/06 | 698 | 699 | 698 | 699 | 4,000 |
2015/02/05 | 708 | 708 | 698 | 700 | 35,000 |
2015/02/04 | 704 | 710 | 698 | 698 | 18,000 |
2015/02/03 | 695 | 710 | 695 | 704 | 20,000 |
2015/02/02 | 689 | 692 | 688 | 691 | 8,000 |
2015/01/30 | 699 | 699 | 699 | 699 | 1,000 |
2015/01/29 | 695 | 695 | 693 | 693 | 5,000 |
2015/01/28 | 700 | 700 | 694 | 696 | 7,000 |
2015/01/27 | 704 | 704 | 704 | 704 | 1,000 |
2015/01/26 | 708 | 708 | 698 | 698 | 2,000 |
2015/01/23 | 704 | 708 | 704 | 708 | 3,000 |
2015/01/22 | 701 | 701 | 700 | 700 | 4,000 |
2015/01/21 | 711 | 711 | 711 | 711 | 1,000 |
2015/01/20 | 710 | 710 | 710 | 710 | 1,000 |
2015/01/19 | 710 | 711 | 710 | 711 | 2,000 |
2015/01/16 | 710 | 710 | 704 | 709 | 8,000 |
2015/01/15 | 710 | 711 | 710 | 710 | 10,000 |
2015/01/14 | 710 | 710 | 710 | 710 | 7,000 |
2015/01/13 | 729 | 729 | 711 | 711 | 3,000 |
2015/01/09 | 710 | 715 | 710 | 715 | 5,000 |
2015/01/08 | 718 | 718 | 718 | 718 | 1,000 |
2015/01/07 | 706 | 706 | 706 | 706 | 1,000 |
2015/01/06 | 704 | 704 | 704 | 704 | 1,000 |
2015/01/05 | 705 | 712 | 703 | 712 | 8,000 |