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

のむら産業(7131)の株価時系列情報

のむら産業(7131)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
2023/12/29 1,400 1,422 1,387 1,411 5,100
2023/12/28 1,379 1,429 1,371 1,388 7,600
2023/12/27 1,434 1,434 1,372 1,372 10,900
2023/12/26 1,344 1,420 1,344 1,420 22,300
2023/12/25 1,334 1,339 1,327 1,338 9,600
2023/12/22 1,320 1,337 1,317 1,328 11,700
2023/12/21 1,346 1,362 1,273 1,317 26,100
2023/12/20 1,339 1,372 1,331 1,355 20,700
2023/12/19 1,320 1,338 1,311 1,330 16,900
2023/12/18 1,343 1,355 1,310 1,320 30,900
2023/12/15 1,392 1,460 1,310 1,338 125,300
2023/12/14 1,629 1,675 1,551 1,642 42,400
2023/12/13 1,479 1,622 1,479 1,622 22,300
2023/12/12 1,545 1,545 1,460 1,478 17,700
2023/12/11 1,579 1,595 1,522 1,544 17,200
2023/12/08 1,635 1,635 1,520 1,578 15,100
2023/12/07 1,631 1,645 1,627 1,638 2,200
2023/12/06 1,648 1,663 1,642 1,642 5,700
2023/12/05 1,658 1,658 1,626 1,647 4,500
2023/12/04 1,635 1,669 1,620 1,669 9,100
2023/12/01 1,612 1,633 1,610 1,624 2,400
2023/11/30 1,606 1,622 1,604 1,612 3,400
2023/11/29 1,614 1,632 1,602 1,630 4,900
2023/11/28 1,638 1,638 1,606 1,614 5,700
2023/11/27 1,650 1,650 1,638 1,639 4,100
2023/11/24 1,674 1,674 1,640 1,657 7,900
2023/11/22 1,675 1,675 1,650 1,650 5,300
2023/11/21 1,668 1,674 1,650 1,659 5,100
2023/11/20 1,693 1,699 1,685 1,690 3,200
2023/11/17 1,690 1,704 1,672 1,693 3,800
2023/11/16 1,650 1,717 1,648 1,704 7,400
2023/11/15 1,649 1,650 1,635 1,650 3,700
2023/11/14 1,644 1,649 1,634 1,636 3,100
2023/11/13 1,671 1,671 1,633 1,634 1,600
2023/11/10 1,616 1,665 1,605 1,651 6,700
2023/11/09 1,679 1,679 1,625 1,628 4,300
2023/11/08 1,685 1,705 1,602 1,680 11,600
2023/11/07 1,665 1,685 1,660 1,685 3,800
2023/11/06 1,615 1,704 1,615 1,665 16,600
2023/11/02 1,631 1,679 1,610 1,615 13,100
2023/11/01 1,653 1,658 1,620 1,629 14,600
2023/10/31 1,680 1,680 1,600 1,653 18,500
2023/10/30 1,659 1,704 1,613 1,680 22,200
2023/10/27 1,776 1,778 1,720 1,746 11,300
2023/10/26 1,823 1,823 1,783 1,790 7,500
2023/10/25 1,790 1,860 1,790 1,823 11,700
2023/10/24 1,785 1,805 1,727 1,780 12,400
2023/10/23 1,780 1,833 1,780 1,780 11,000
2023/10/20 1,765 1,813 1,655 1,781 28,600
2023/10/19 1,873 1,899 1,777 1,778 23,100
2023/10/18 1,874 1,899 1,874 1,876 3,100
2023/10/17 1,900 1,942 1,853 1,873 16,100
2023/10/16 1,871 1,910 1,870 1,892 8,600
2023/10/13 1,897 1,970 1,866 1,872 22,900
2023/10/12 1,880 1,905 1,861 1,871 11,600
2023/10/11 1,929 1,931 1,881 1,881 10,600
2023/10/10 1,954 1,965 1,896 1,921 12,800
2023/10/06 1,951 1,951 1,910 1,921 10,200
2023/10/05 1,883 1,971 1,883 1,930 27,700
2023/10/04 1,903 1,923 1,841 1,875 20,900
2023/10/03 2,061 2,061 1,873 1,941 46,400
2023/10/02 2,155 2,384 2,155 2,180 40,300
2023/09/29 2,048 2,150 1,991 2,150 23,800
2023/09/28 1,897 2,041 1,894 1,989 17,500
2023/09/27 1,824 1,898 1,824 1,898 11,300
2023/09/26 1,890 1,910 1,822 1,824 16,900
2023/09/25 1,951 1,952 1,906 1,910 9,200
2023/09/22 1,881 1,940 1,880 1,937 12,400
2023/09/21 1,890 1,932 1,882 1,895 17,600
2023/09/20 1,998 1,998 1,882 1,911 36,900
2023/09/19 1,892 2,084 1,892 1,998 65,100
2023/09/15 1,755 1,900 1,730 1,880 65,100
2023/09/14 1,999 1,999 1,758 1,779 207,200
2023/09/13 1,608 1,674 1,600 1,670 63,800
2023/09/12 1,576 1,608 1,576 1,582 9,600
2023/09/11 1,632 1,632 1,574 1,575 7,600
2023/09/08 1,642 1,642 1,580 1,615 7,900
2023/09/07 1,619 1,649 1,595 1,640 10,000
2023/09/06 1,560 1,641 1,549 1,620 14,200
2023/09/05 1,510 1,563 1,495 1,563 7,200
2023/09/04 1,488 1,515 1,455 1,495 7,400
2023/09/01 1,506 1,520 1,460 1,488 10,200
2023/08/31 1,535 1,546 1,482 1,520 6,200
2023/08/30 1,561 1,561 1,533 1,535 5,200
2023/08/29 1,543 1,566 1,533 1,557 6,900
2023/08/28 1,513 1,542 1,513 1,537 3,700
2023/08/25 1,504 1,508 1,498 1,508 2,600
2023/08/24 1,452 1,504 1,452 1,504 6,600
2023/08/23 1,428 1,448 1,428 1,441 5,100
2023/08/22 1,444 1,444 1,414 1,430 1,100
2023/08/21 1,393 1,440 1,363 1,431 7,000
2023/08/18 1,425 1,425 1,369 1,393 4,500
2023/08/17 1,399 1,403 1,330 1,403 17,400
2023/08/16 1,463 1,465 1,385 1,400 20,800
2023/08/15 1,521 1,521 1,462 1,493 7,900
2023/08/14 1,544 1,549 1,521 1,521 1,200
2023/08/10 1,594 1,594 1,525 1,551 6,400
2023/08/09 1,528 1,558 1,528 1,558 12,400
2023/08/08 1,497 1,537 1,497 1,528 3,900
2023/08/07 1,547 1,547 1,495 1,495 4,400
2023/08/04 1,496 1,518 1,450 1,518 6,200
2023/08/03 1,525 1,550 1,423 1,470 13,300
2023/08/02 1,549 1,580 1,512 1,521 7,900
2023/08/01 1,498 1,546 1,496 1,546 9,400
2023/07/31 1,419 1,480 1,419 1,480 5,800
2023/07/28 1,450 1,450 1,377 1,415 8,000
2023/07/27 1,474 1,474 1,432 1,437 6,400
2023/07/26 1,473 1,505 1,461 1,464 11,700
2023/07/25 1,422 1,474 1,422 1,474 10,400
2023/07/24 1,378 1,423 1,378 1,422 14,300
2023/07/21 1,363 1,374 1,348 1,370 8,900
2023/07/20 1,363 1,364 1,347 1,360 4,000
2023/07/19 1,348 1,359 1,346 1,359 3,300
2023/07/18 1,344 1,348 1,337 1,343 6,200
2023/07/14 1,336 1,345 1,331 1,345 3,400
2023/07/13 1,341 1,346 1,334 1,346 4,000
2023/07/12 1,355 1,355 1,336 1,341 4,900
2023/07/11 1,337 1,365 1,327 1,337 6,600
2023/07/10 1,324 1,338 1,324 1,337 1,600
2023/07/07 1,317 1,334 1,315 1,323 3,100
2023/07/06 1,314 1,342 1,314 1,340 5,300
2023/07/05 1,352 1,352 1,326 1,326 3,500
2023/07/04 1,360 1,373 1,350 1,352 4,400
2023/07/03 1,334 1,357 1,334 1,357 9,500
2023/06/30 1,325 1,338 1,324 1,334 4,900
2023/06/29 1,319 1,329 1,319 1,325 4,400
2023/06/28 1,294 1,319 1,294 1,319 11,500
2023/06/27 1,294 1,316 1,294 1,294 5,200
2023/06/26 1,290 1,325 1,290 1,294 17,900
2023/06/23 1,271 1,298 1,270 1,290 8,700
2023/06/22 1,293 1,295 1,258 1,271 15,100
2023/06/21 1,316 1,316 1,285 1,300 30,000
2023/06/20 1,330 1,343 1,292 1,318 22,900
2023/06/19 1,295 1,348 1,295 1,326 28,200
2023/06/16 1,286 1,292 1,263 1,287 16,100
2023/06/15 1,237 1,258 1,231 1,256 8,700
2023/06/14 1,228 1,255 1,226 1,236 9,900
2023/06/13 1,237 1,244 1,220 1,228 22,500
2023/06/12 1,230 1,255 1,201 1,237 31,600
2023/06/09 1,266 1,280 1,251 1,265 17,700
2023/06/08 1,234 1,275 1,228 1,266 17,500
2023/06/07 1,226 1,235 1,220 1,228 6,900
2023/06/06 1,231 1,233 1,212 1,213 13,100
2023/06/05 1,278 1,278 1,221 1,228 30,200
2023/06/02 1,278 1,298 1,241 1,266 29,200
2023/06/01 1,200 1,307 1,193 1,300 54,900
2023/05/31 1,238 1,245 1,195 1,211 70,300
2023/05/30 1,265 1,398 1,184 1,212 509,300
2023/05/29 1,109 1,109 1,082 1,098 4,700
2023/05/26 1,124 1,124 1,102 1,102 5,500
2023/05/25 1,089 1,132 1,089 1,124 26,100
2023/05/24 1,071 1,088 1,071 1,088 1,800
2023/05/23 1,085 1,095 1,075 1,075 5,500
2023/05/22 1,075 1,083 1,075 1,083 2,700
2023/05/19 1,061 1,070 1,061 1,070 3,400
2023/05/18 1,060 1,061 1,052 1,061 3,300
2023/05/17 1,067 1,068 1,031 1,060 14,400
2023/05/16 1,070 1,072 1,070 1,072 1,400
2023/05/15 1,069 1,071 1,062 1,070 1,800
2023/05/12 1,062 1,063 1,061 1,061 2,900
2023/05/11 1,068 1,068 1,061 1,067 1,400
2023/05/10 1,070 1,070 1,061 1,068 2,100
2023/05/09 1,067 1,070 1,061 1,069 3,400
2023/05/08 1,065 1,066 1,057 1,058 4,000
2023/05/02 1,065 1,068 1,055 1,065 4,800
2023/05/01 1,065 1,070 1,060 1,063 3,300
2023/04/28 1,046 1,061 1,046 1,060 800
2023/04/27 1,052 1,052 1,023 1,045 3,600
2023/04/26 1,054 1,054 1,042 1,052 1,100
2023/04/25 1,059 1,068 1,052 1,055 1,700
2023/04/24 1,066 1,066 1,050 1,066 3,600
2023/04/21 1,060 1,070 1,060 1,066 2,400
2023/04/20 1,050 1,076 1,050 1,076 2,100
2023/04/19 1,069 1,070 1,060 1,060 900
2023/04/18 1,072 1,072 1,064 1,069 800
2023/04/17 1,067 1,075 1,055 1,057 3,100
2023/04/14 1,052 1,060 1,052 1,060 1,300
2023/04/13 1,051 1,055 1,051 1,055 200
2023/04/12 1,064 1,075 1,028 1,047 6,500
2023/04/11 1,060 1,085 1,060 1,075 5,100
2023/04/10 1,060 1,060 1,060 1,060 1,700
2023/04/07 1,048 1,063 1,048 1,059 1,800
2023/04/06 1,045 1,048 1,042 1,048 500
2023/04/05 1,056 1,056 1,042 1,042 1,600
2023/04/04 1,083 1,083 1,053 1,069 2,400
2023/04/03 1,060 1,063 1,041 1,053 2,800
2023/03/31 1,063 1,067 1,054 1,059 2,900
2023/03/30 1,050 1,060 1,046 1,054 1,300
2023/03/29 1,050 1,050 1,031 1,040 3,100
2023/03/28 1,049 1,065 1,046 1,054 2,500
2023/03/27 1,062 1,062 1,047 1,048 2,000
2023/03/24 1,041 1,065 1,041 1,064 2,000
2023/03/23 1,060 1,079 1,052 1,053 10,900
2023/03/22 1,070 1,075 1,043 1,060 6,400
2023/03/20 1,073 1,073 1,010 1,070 6,000
2023/03/17 1,072 1,072 1,053 1,070 5,400
2023/03/16 1,043 1,051 1,043 1,051 900
2023/03/15 1,079 1,079 1,042 1,058 9,900
2023/03/14 1,045 1,079 1,038 1,079 5,000
2023/03/13 1,051 1,062 1,034 1,062 6,900
2023/03/10 1,031 1,040 1,031 1,031 6,700
2023/03/09 1,043 1,070 1,043 1,055 1,600
2023/03/08 1,039 1,047 1,035 1,043 3,700
2023/03/07 1,040 1,043 1,040 1,040 600
2023/03/06 1,030 1,039 1,030 1,039 300
2023/03/03 1,023 1,030 1,023 1,025 700
2023/03/02 1,021 1,022 1,021 1,022 1,000
2023/03/01 1,021 1,030 1,019 1,020 2,800
2023/02/28 1,038 1,038 1,020 1,022 6,300
2023/02/27 1,068 1,068 1,024 1,024 2,800
2023/02/24 1,021 1,021 1,008 1,016 2,000
2023/02/22 1,020 1,025 1,020 1,021 300
2023/02/21 1,025 1,025 1,021 1,021 300
2023/02/20 1,007 1,031 1,007 1,026 1,600
2023/02/17 1,031 1,033 1,019 1,021 1,900
2023/02/16 1,031 1,031 1,031 1,031 200
2023/02/15 1,030 1,038 1,030 1,030 500
2023/02/14 1,027 1,029 1,023 1,029 2,300
2023/02/13 1,035 1,035 1,028 1,028 600
2023/02/10 1,048 1,052 1,000 1,032 4,300
2023/02/09 1,058 1,058 1,044 1,048 400
2023/02/08 1,062 1,062 1,036 1,040 1,600
2023/02/07 1,040 1,062 1,040 1,062 200
2023/02/06 1,055 1,055 1,036 1,040 900
2023/02/03 1,053 1,053 1,036 1,037 2,500
2023/02/02 1,053 1,053 1,053 1,053 200
2023/02/01 1,053 1,053 1,052 1,052 700
2023/01/31 1,046 1,056 1,030 1,056 3,100
2023/01/30 1,051 1,051 1,046 1,046 1,800
2023/01/27 1,044 1,045 1,044 1,045 300
2023/01/26 1,054 1,054 1,001 1,044 5,400
2023/01/25 1,065 1,070 1,065 1,066 1,200
2023/01/24 1,070 1,070 1,059 1,065 1,300
2023/01/23 1,089 1,093 1,063 1,070 6,200
2023/01/20 1,056 1,063 1,032 1,063 1,100
2023/01/19 1,058 1,059 1,056 1,056 700
2023/01/18 1,047 1,057 1,047 1,056 6,600
2023/01/17 1,040 1,047 1,032 1,047 4,300
2023/01/16 1,032 1,040 1,030 1,040 2,300
2023/01/13 1,023 1,037 1,023 1,032 2,700
2023/01/12 1,017 1,029 1,016 1,023 3,800
2023/01/11 1,015 1,020 1,015 1,016 2,000
2023/01/10 1,016 1,016 1,015 1,015 900
2023/01/06 1,016 1,016 1,011 1,016 900
2023/01/05 1,016 1,016 1,014 1,016 2,800
2023/01/04 1,017 1,017 1,010 1,016 300

このページの先頭へ