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
2018/12/28 5,550 5,550 5,530 5,530 500
2018/12/27 5,600 5,650 5,600 5,650 200
2018/12/26 5,550 5,550 5,550 5,550 200
2018/12/25 5,620 5,620 5,550 5,550 700
2018/12/21 5,590 5,590 5,580 5,580 200
2018/12/20 5,600 5,600 5,590 5,600 600
2018/12/19 5,600 5,600 5,600 5,600 100
2018/12/18 5,660 5,660 5,600 5,600 300
2018/12/14 5,680 5,680 5,680 5,680 100
2018/12/12 5,600 5,700 5,600 5,700 600
2018/12/11 5,600 5,690 5,600 5,690 300
2018/12/10 5,640 5,690 5,640 5,690 300
2018/12/05 5,640 5,640 5,640 5,640 100
2018/12/04 5,640 5,640 5,640 5,640 100
2018/12/03 5,640 5,700 5,640 5,700 400
2018/11/30 5,640 5,640 5,640 5,640 100
2018/11/29 5,640 5,640 5,640 5,640 100
2018/11/27 5,600 5,700 5,590 5,700 1,400
2018/11/26 5,670 5,670 5,600 5,600 500
2018/11/21 5,690 5,690 5,690 5,690 100
2018/11/19 5,650 5,650 5,650 5,650 200
2018/11/16 5,650 5,650 5,650 5,650 100
2018/11/13 5,650 5,650 5,650 5,650 100
2018/11/09 5,700 5,700 5,690 5,700 600
2018/11/08 5,700 5,700 5,700 5,700 17,900
2018/11/06 5,700 5,760 5,700 5,700 700
2018/10/30 5,770 5,940 5,770 5,940 1,000
2018/10/29 6,040 6,040 5,940 5,940 400
2018/10/26 6,060 6,060 6,060 6,060 100
2018/10/25 6,060 6,060 6,060 6,060 100
2018/10/24 6,060 6,060 6,060 6,060 100
2018/10/23 6,060 6,060 6,060 6,060 100
2018/10/22 6,060 6,060 6,060 6,060 200
2018/10/19 6,050 6,050 6,050 6,050 100
2018/10/16 6,090 6,090 6,030 6,030 300
2018/10/15 6,100 6,100 6,090 6,090 300
2018/10/11 6,190 6,190 6,090 6,090 400
2018/10/09 6,200 6,200 6,190 6,190 600
2018/10/03 6,250 6,250 6,250 6,250 100
2018/10/02 6,250 6,250 6,250 6,250 400
2018/10/01 6,250 6,280 6,150 6,280 300
2018/09/28 6,280 6,280 6,210 6,210 400
2018/09/26 6,280 6,280 6,280 6,280 400
2018/09/25 6,320 6,320 6,320 6,320 1,000
2018/09/21 6,320 6,320 6,320 6,320 700
2018/09/20 6,320 6,320 6,320 6,320 400
2018/09/19 6,320 6,380 6,320 6,380 400
2018/09/18 6,320 6,320 6,320 6,320 100
2018/09/14 6,320 6,320 6,320 6,320 1,100
2018/09/13 6,300 6,320 6,300 6,320 800
2018/09/12 6,300 6,320 6,300 6,300 700
2018/09/11 6,320 6,320 6,310 6,320 300
2018/09/10 6,320 6,320 6,320 6,320 100
2018/09/07 6,320 6,320 6,320 6,320 100
2018/09/06 6,320 6,320 6,320 6,320 100
2018/09/05 6,330 6,330 6,320 6,320 500
2018/09/04 6,330 6,330 6,320 6,320 300
2018/09/03 6,360 6,360 6,320 6,320 1,200
2018/08/31 6,350 6,350 6,350 6,350 100
2018/08/30 6,350 6,350 6,340 6,340 200
2018/08/28 6,320 6,320 6,320 6,320 200
2018/08/27 6,320 6,320 6,320 6,320 100
2018/08/24 6,320 6,320 6,320 6,320 200
2018/08/22 6,300 6,300 6,300 6,300 200
2018/08/21 6,300 6,300 6,300 6,300 200
2018/08/20 6,300 6,300 6,300 6,300 100
2018/08/16 6,450 6,450 6,450 6,450 100
2018/08/10 6,350 6,400 6,350 6,350 300
2018/08/09 6,400 6,400 6,400 6,400 100
2018/08/08 6,350 6,400 6,350 6,400 300
2018/08/07 6,500 6,500 6,450 6,450 300
2018/08/06 6,450 6,520 6,360 6,520 600
2018/08/03 6,500 6,500 6,450 6,450 300
2018/08/02 6,450 6,450 6,350 6,450 800
2018/08/01 6,450 6,450 6,450 6,450 100
2018/07/31 6,450 6,450 6,450 6,450 200
2018/07/30 6,460 6,460 6,430 6,430 200
2018/07/27 6,460 6,460 6,460 6,460 300
2018/07/26 6,460 6,460 6,460 6,460 100
2018/07/25 6,450 6,460 6,450 6,460 400
2018/07/24 6,460 6,460 6,460 6,460 100
2018/07/23 6,460 6,460 6,460 6,460 400
2018/07/20 6,460 6,460 6,460 6,460 100
2018/07/19 6,480 6,560 6,480 6,560 200
2018/07/17 6,470 6,470 6,470 6,470 100
2018/07/11 6,470 6,470 6,470 6,470 100
2018/07/10 6,460 6,460 6,460 6,460 100
2018/07/03 6,600 6,600 6,500 6,500 300
2018/07/02 6,610 6,610 6,600 6,600 500
2018/06/26 6,530 6,530 6,530 6,530 300
2018/06/25 6,530 6,530 6,530 6,530 100
2018/06/22 6,510 6,520 6,510 6,520 300
2018/06/20 6,540 6,540 6,530 6,530 300
2018/06/19 6,550 6,550 6,550 6,550 200
2018/06/18 6,620 6,700 6,620 6,620 500
2018/06/15 6,650 6,650 6,620 6,640 800
2018/06/14 6,650 6,650 6,650 6,650 200
2018/06/13 6,650 6,650 6,650 6,650 200
2018/06/12 6,580 6,580 6,580 6,580 100
2018/06/11 6,580 6,580 6,580 6,580 200
2018/06/08 6,580 6,580 6,580 6,580 200
2018/06/07 6,580 6,580 6,580 6,580 300
2018/05/31 6,580 6,580 6,580 6,580 100
2018/05/30 6,630 6,630 6,630 6,630 100
2018/05/28 6,630 6,630 6,630 6,630 200
2018/05/25 6,630 6,630 6,630 6,630 100
2018/05/24 6,630 6,630 6,630 6,630 200
2018/05/23 6,640 6,660 6,620 6,620 300
2018/05/22 6,670 6,670 6,660 6,660 300
2018/05/21 6,640 6,700 6,640 6,670 500
2018/05/18 6,650 6,700 6,620 6,620 300
2018/05/17 6,650 6,660 6,580 6,580 400
2018/05/16 6,570 6,770 6,570 6,650 1,100
2018/05/15 6,590 6,600 6,570 6,570 300
2018/05/14 6,540 6,560 6,460 6,560 1,000
2018/05/11 6,660 6,660 6,610 6,610 200
2018/05/10 6,640 6,810 6,640 6,660 1,400
2018/05/09 6,860 6,860 6,640 6,640 1,100
2018/05/08 6,500 6,670 6,500 6,670 400
2018/05/02 6,470 6,550 6,470 6,500 500
2018/04/27 6,430 6,430 6,430 6,430 100
2018/04/26 6,450 6,450 6,420 6,420 500
2018/04/25 6,480 6,480 6,480 6,480 100
2018/04/24 6,490 6,490 6,490 6,490 200
2018/04/23 6,460 6,490 6,460 6,490 400
2018/04/20 6,460 6,460 6,460 6,460 100
2018/04/19 6,490 6,490 6,490 6,490 100
2018/04/18 6,490 6,490 6,490 6,490 100
2018/04/17 6,440 6,440 6,440 6,440 100
2018/04/16 6,460 6,460 6,460 6,460 100
2018/04/13 6,600 6,600 6,510 6,530 300
2018/04/12 6,480 6,600 6,480 6,590 15,700
2018/04/10 6,480 6,480 6,480 6,480 200
2018/04/09 6,450 6,480 6,450 6,480 200
2018/04/06 6,450 6,450 6,450 6,450 200
2018/04/05 6,460 6,460 6,450 6,450 900
2018/04/04 6,480 6,480 6,480 6,480 200
2018/04/03 6,480 6,480 6,480 6,480 300
2018/04/02 6,400 6,480 6,400 6,480 600
2018/03/30 6,370 6,370 6,370 6,370 100
2018/03/29 6,350 6,350 6,330 6,330 600
2018/03/28 6,320 6,320 6,320 6,320 100
2018/03/27 6,500 6,500 6,400 6,400 300
2018/03/26 6,400 6,410 6,300 6,410 1,400
2018/03/23 6,460 6,460 6,410 6,410 300
2018/03/22 6,440 6,450 6,440 6,450 200
2018/03/20 6,440 6,440 6,440 6,440 300
2018/03/19 6,360 6,480 6,360 6,450 700
2018/03/15 6,340 6,340 6,340 6,340 100
2018/03/14 6,400 6,420 6,380 6,380 500
2018/03/13 6,400 6,420 6,400 6,420 700
2018/03/12 6,400 6,400 6,370 6,400 400
2018/03/09 6,400 6,400 6,400 6,400 100
2018/03/08 6,390 6,390 6,390 6,390 100
2018/03/07 6,350 6,390 6,350 6,390 300
2018/03/06 6,320 6,440 6,320 6,350 600
2018/03/05 6,290 6,380 6,290 6,320 800
2018/03/02 6,460 6,460 6,460 6,460 100
2018/03/01 6,550 6,550 6,460 6,460 1,000
2018/02/27 6,280 6,500 6,270 6,500 1,500
2018/02/26 6,280 6,290 6,280 6,280 400
2018/02/23 6,290 6,290 6,280 6,280 200
2018/02/22 6,270 6,270 6,270 6,270 600
2018/02/21 6,280 6,280 6,280 6,280 200
2018/02/20 6,300 6,310 6,280 6,280 800
2018/02/15 6,320 6,320 6,290 6,290 500
2018/02/14 6,280 6,280 6,250 6,250 200
2018/02/13 6,320 6,350 6,320 6,350 200
2018/02/09 6,540 6,540 6,320 6,320 1,100
2018/02/08 6,540 6,640 6,540 6,640 400
2018/02/07 6,790 6,790 6,530 6,540 2,300
2018/02/06 6,670 6,800 6,400 6,800 5,400
2018/02/05 6,390 6,390 6,390 6,390 100
2018/02/01 6,390 6,390 6,390 6,390 100
2018/01/31 6,390 6,450 6,390 6,390 1,300
2018/01/30 6,460 6,460 6,330 6,410 600
2018/01/29 6,390 6,500 6,320 6,500 2,400
2018/01/26 6,370 6,380 6,370 6,380 300
2018/01/24 6,360 6,360 6,360 6,360 400
2018/01/22 6,300 6,300 6,300 6,300 200
2018/01/18 6,230 6,230 6,230 6,230 300
2018/01/15 6,330 6,330 6,230 6,230 400
2018/01/12 6,270 6,330 6,270 6,330 300
2018/01/11 6,270 6,270 6,270 6,270 100
2018/01/10 6,240 6,270 6,240 6,270 200
2018/01/09 6,200 6,220 6,200 6,220 1,600
2018/01/05 6,180 6,200 6,180 6,200 200
2018/01/04 6,080 6,180 6,080 6,180 800

このページの先頭へ