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 |
---|---|---|---|---|---|
2019/12/24 | 4,480 | 4,480 | 4,480 | 4,480 | 100 |
2019/12/23 | 4,470 | 4,470 | 4,470 | 4,470 | 200 |
2019/12/18 | 4,455 | 4,455 | 4,455 | 4,455 | 100 |
2019/12/16 | 4,455 | 4,455 | 4,455 | 4,455 | 700 |
2019/12/13 | 4,460 | 4,460 | 4,455 | 4,455 | 400 |
2019/12/06 | 4,465 | 4,465 | 4,460 | 4,460 | 200 |
2019/12/03 | 4,385 | 4,470 | 4,330 | 4,470 | 400 |
2019/12/02 | 4,525 | 4,525 | 4,525 | 4,525 | 100 |
2019/11/26 | 4,600 | 4,600 | 4,580 | 4,600 | 400 |
2019/11/21 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
2019/11/19 | 4,650 | 4,650 | 4,600 | 4,600 | 700 |
2019/11/15 | 4,600 | 4,650 | 4,600 | 4,650 | 300 |
2019/11/14 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
2019/11/11 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
2019/11/06 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
2019/11/05 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
2019/10/31 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
2019/10/25 | 4,755 | 4,755 | 4,755 | 4,755 | 100 |
2019/10/18 | 4,735 | 4,735 | 4,735 | 4,735 | 100 |
2019/10/16 | 4,755 | 4,770 | 4,735 | 4,770 | 300 |
2019/10/15 | 4,730 | 4,730 | 4,660 | 4,715 | 22,000 |
2019/10/10 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
2019/10/08 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
2019/10/07 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
2019/10/01 | 4,670 | 4,670 | 4,670 | 4,670 | 200 |
2019/09/30 | 4,670 | 4,670 | 4,670 | 4,670 | 400 |
2019/09/27 | 4,660 | 4,660 | 4,660 | 4,660 | 200 |
2019/09/25 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
2019/09/19 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
2019/09/13 | 4,260 | 4,260 | 4,260 | 4,260 | 100 |
2019/09/05 | 4,040 | 4,040 | 4,040 | 4,040 | 100 |
2019/09/04 | 4,025 | 4,025 | 4,025 | 4,025 | 300 |
2019/09/03 | 4,025 | 4,025 | 4,025 | 4,025 | 100 |
2019/09/02 | 3,970 | 3,970 | 3,970 | 3,970 | 200 |
2019/08/22 | 4,060 | 4,060 | 4,060 | 4,060 | 200 |
2019/08/16 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
2019/08/15 | 3,990 | 4,050 | 3,970 | 3,970 | 900 |
2019/08/14 | 4,110 | 4,110 | 4,110 | 4,110 | 100 |
2019/08/13 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
2019/08/08 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
2019/08/07 | 4,085 | 4,090 | 4,085 | 4,090 | 600 |
2019/08/06 | 4,110 | 4,110 | 4,110 | 4,110 | 200 |
2019/07/29 | 4,390 | 4,390 | 4,390 | 4,390 | 100 |
2019/07/18 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
2019/07/12 | 4,370 | 4,370 | 4,370 | 4,370 | 100 |
2019/07/10 | 4,370 | 4,370 | 4,370 | 4,370 | 100 |
2019/07/09 | 4,250 | 4,320 | 4,250 | 4,310 | 300 |
2019/07/08 | 4,245 | 4,245 | 4,245 | 4,245 | 100 |
2019/07/05 | 4,095 | 4,160 | 4,095 | 4,160 | 200 |
2019/07/04 | 4,400 | 4,400 | 4,095 | 4,235 | 800 |
2019/06/28 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
2019/06/24 | 4,660 | 4,665 | 4,660 | 4,665 | 200 |
2019/06/20 | 4,170 | 4,170 | 4,170 | 4,170 | 100 |
2019/06/17 | 4,170 | 4,170 | 4,170 | 4,170 | 100 |
2019/06/14 | 4,030 | 4,090 | 4,030 | 4,090 | 200 |
2019/06/13 | 4,165 | 4,165 | 4,030 | 4,030 | 300 |
2019/06/12 | 4,170 | 4,170 | 4,170 | 4,170 | 100 |
2019/06/11 | 4,100 | 4,170 | 4,100 | 4,170 | 300 |
2019/06/10 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
2019/06/07 | 4,095 | 4,100 | 4,095 | 4,100 | 800 |
2019/06/06 | 4,050 | 4,050 | 4,025 | 4,025 | 400 |
2019/06/05 | 3,910 | 4,095 | 3,795 | 4,050 | 1,300 |
2019/06/04 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
2019/06/03 | 4,015 | 4,015 | 3,910 | 3,910 | 700 |
2019/05/31 | 4,080 | 4,080 | 4,015 | 4,015 | 200 |
2019/05/29 | 4,100 | 4,100 | 4,080 | 4,080 | 1,300 |
2019/05/27 | 4,110 | 4,140 | 4,110 | 4,140 | 300 |
2019/05/23 | 4,110 | 4,110 | 4,110 | 4,110 | 100 |
2019/05/22 | 4,080 | 4,080 | 4,080 | 4,080 | 100 |
2019/05/20 | 4,220 | 4,220 | 4,080 | 4,080 | 400 |
2019/05/17 | 4,485 | 4,485 | 4,410 | 4,410 | 400 |
2019/05/09 | 4,630 | 4,675 | 4,630 | 4,655 | 300 |
2019/05/08 | 4,680 | 4,680 | 4,680 | 4,680 | 100 |
2019/05/07 | 4,685 | 4,685 | 4,680 | 4,680 | 500 |
2019/04/26 | 4,685 | 4,685 | 4,685 | 4,685 | 100 |
2019/04/25 | 4,685 | 4,685 | 4,685 | 4,685 | 400 |
2019/04/24 | 4,685 | 4,685 | 4,685 | 4,685 | 100 |
2019/04/23 | 4,680 | 4,685 | 4,680 | 4,685 | 1,000 |
2019/04/22 | 4,685 | 4,685 | 4,680 | 4,680 | 200 |
2019/04/19 | 4,675 | 4,685 | 4,675 | 4,685 | 200 |
2019/04/18 | 4,715 | 4,715 | 4,665 | 4,675 | 400 |
2019/04/17 | 4,770 | 4,770 | 4,760 | 4,765 | 300 |
2019/04/16 | 4,770 | 4,770 | 4,700 | 4,700 | 300 |
2019/04/15 | 4,770 | 4,770 | 4,770 | 4,770 | 20,700 |
2019/04/11 | 4,770 | 4,770 | 4,770 | 4,770 | 100 |
2019/04/09 | 4,695 | 4,770 | 4,695 | 4,770 | 300 |
2019/04/08 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
2019/04/05 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
2019/04/04 | 4,640 | 4,750 | 4,640 | 4,750 | 500 |
2019/04/03 | 4,360 | 4,640 | 4,360 | 4,640 | 400 |
2019/04/02 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
2019/03/28 | 4,430 | 4,550 | 4,430 | 4,550 | 200 |
2019/03/26 | 4,440 | 4,620 | 4,440 | 4,620 | 300 |
2019/03/25 | 4,690 | 4,690 | 4,650 | 4,650 | 400 |
2019/03/19 | 4,720 | 4,720 | 4,720 | 4,720 | 200 |
2019/03/18 | 4,815 | 4,870 | 4,800 | 4,860 | 500 |
2019/03/08 | 4,865 | 4,885 | 4,865 | 4,885 | 300 |
2019/03/07 | 4,790 | 4,840 | 4,790 | 4,840 | 1,200 |
2019/03/05 | 4,785 | 4,800 | 4,785 | 4,790 | 1,500 |
2019/03/04 | 4,795 | 4,800 | 4,790 | 4,790 | 2,400 |
2019/03/01 | 4,785 | 4,795 | 4,770 | 4,795 | 2,100 |
2019/02/28 | 4,780 | 4,780 | 4,780 | 4,780 | 100 |
2019/02/27 | 4,780 | 4,780 | 4,780 | 4,780 | 200 |
2019/02/26 | 4,780 | 4,780 | 4,780 | 4,780 | 200 |
2019/02/25 | 4,780 | 4,780 | 4,775 | 4,780 | 300 |
2019/02/22 | 4,785 | 4,785 | 4,785 | 4,785 | 200 |
2019/02/21 | 4,730 | 4,790 | 4,730 | 4,790 | 1,100 |
2019/02/20 | 4,790 | 4,790 | 4,650 | 4,720 | 400 |
2019/02/19 | 4,750 | 4,790 | 4,750 | 4,790 | 300 |
2019/02/18 | 4,735 | 4,750 | 4,735 | 4,750 | 600 |
2019/02/15 | 4,800 | 4,830 | 4,800 | 4,820 | 400 |
2019/02/14 | 4,800 | 4,800 | 4,785 | 4,785 | 1,100 |
2019/02/13 | 4,805 | 4,805 | 4,800 | 4,800 | 700 |
2019/02/12 | 5,000 | 5,000 | 4,990 | 5,000 | 400 |
2019/02/08 | 5,200 | 5,200 | 5,190 | 5,200 | 300 |
2019/02/07 | 5,250 | 5,250 | 5,250 | 5,250 | 200 |
2019/02/05 | 5,280 | 5,280 | 5,280 | 5,280 | 100 |
2019/02/01 | 5,330 | 5,330 | 5,300 | 5,300 | 200 |
2019/01/30 | 5,320 | 5,330 | 5,320 | 5,330 | 200 |
2019/01/28 | 5,390 | 5,400 | 5,390 | 5,400 | 200 |
2019/01/25 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
2019/01/24 | 5,330 | 5,430 | 5,330 | 5,430 | 400 |
2019/01/23 | 5,330 | 5,380 | 5,330 | 5,330 | 300 |
2019/01/22 | 5,320 | 5,380 | 5,320 | 5,330 | 300 |
2019/01/21 | 5,320 | 5,320 | 5,320 | 5,320 | 100 |
2019/01/18 | 5,320 | 5,320 | 5,320 | 5,320 | 100 |
2019/01/17 | 5,300 | 5,320 | 5,300 | 5,320 | 300 |
2019/01/16 | 5,320 | 5,320 | 5,320 | 5,320 | 100 |
2019/01/15 | 5,320 | 5,320 | 5,320 | 5,320 | 100 |
2019/01/11 | 5,340 | 5,340 | 5,340 | 5,340 | 400 |
2019/01/10 | 5,350 | 5,350 | 5,340 | 5,340 | 500 |
2019/01/09 | 5,350 | 5,360 | 5,350 | 5,350 | 600 |
2019/01/08 | 5,350 | 5,350 | 5,350 | 5,350 | 200 |
2019/01/07 | 5,450 | 5,450 | 5,450 | 5,450 | 400 |
2019/01/04 | 5,520 | 5,520 | 5,520 | 5,520 | 100 |