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

ＮＯＫ(7240)の株価時系列情報

ＮＯＫ(7240)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
2026/03/04 3,120 3,133 2,985 3,031 571,900
2026/03/03 3,257 3,296 3,153 3,173 489,300
2026/03/02 3,217 3,293 3,205 3,293 343,100
2026/02/27 3,280 3,327 3,266 3,327 428,600
2026/02/26 3,340 3,352 3,275 3,288 304,900
2026/02/25 3,355 3,355 3,303 3,319 258,500
2026/02/24 3,272 3,324 3,226 3,307 327,300
2026/02/20 3,245 3,250 3,197 3,237 348,800
2026/02/19 3,203 3,280 3,202 3,279 306,900
2026/02/18 3,178 3,203 3,158 3,196 264,900
2026/02/17 3,176 3,196 3,148 3,164 188,000
2026/02/16 3,211 3,235 3,157 3,171 333,700
2026/02/13 3,203 3,235 3,182 3,196 252,600
2026/02/12 3,208 3,253 3,208 3,231 279,500
2026/02/10 3,190 3,228 3,174 3,204 289,300
2026/02/09 3,200 3,232 3,174 3,185 483,000
2026/02/06 3,139 3,158 3,082 3,124 459,800
2026/02/05 3,162 3,165 3,123 3,140 443,700
2026/02/04 3,055 3,125 3,041 3,113 314,500
2026/02/03 3,013 3,051 2,992 3,040 312,300
2026/02/02 3,038 3,047 2,963 2,977 316,700
2026/01/30 2,988 3,010 2,974 3,003 260,900
2026/01/29 2,991 3,000 2,954 2,971 268,800
2026/01/28 3,033 3,051 2,991 2,991 253,400
2026/01/27 3,036 3,069 3,019 3,062 251,200
2026/01/26 3,104 3,140 3,036 3,037 428,000
2026/01/23 3,149 3,181 3,120 3,173 444,400
2026/01/22 3,089 3,150 3,069 3,129 458,000
2026/01/21 2,989 3,047 2,976 3,046 293,400
2026/01/20 3,059 3,059 3,012 3,027 240,800
2026/01/19 3,074 3,083 3,015 3,069 263,500
2026/01/16 3,001 3,074 2,998 3,057 288,000
2026/01/15 3,018 3,028 3,000 3,005 232,000
2026/01/14 2,956 3,024 2,954 3,024 362,400
2026/01/13 2,952 2,985 2,944 2,944 407,100
2026/01/09 2,899 2,924 2,877 2,902 254,900
2026/01/08 2,899 2,911 2,866 2,877 228,900
2026/01/07 2,853 2,926 2,841 2,903 338,600
2026/01/06 2,873 2,903 2,873 2,876 365,000
2026/01/05 2,840 2,867 2,836 2,855 319,200
2025/12/30 2,800 2,815 2,793 2,808 248,100
2025/12/29 2,779 2,810 2,778 2,806 523,900
2025/12/26 2,805 2,808 2,778 2,780 195,600
2025/12/25 2,810 2,818 2,777 2,790 271,100
2025/12/24 2,785 2,797 2,759 2,760 178,200
2025/12/23 2,773 2,795 2,766 2,780 250,500
2025/12/22 2,774 2,798 2,760 2,775 230,100
2025/12/19 2,750 2,770 2,742 2,762 308,800
2025/12/18 2,744 2,768 2,727 2,737 356,000
2025/12/17 2,710 2,770 2,689 2,768 423,400
2025/12/16 2,760 2,763 2,706 2,706 288,500
2025/12/15 2,750 2,772 2,733 2,768 266,100
2025/12/12 2,754 2,760 2,735 2,750 238,700
2025/12/11 2,753 2,753 2,719 2,728 151,000
2025/12/10 2,750 2,765 2,729 2,729 203,100
2025/12/09 2,742 2,750 2,724 2,735 254,000
2025/12/08 2,755 2,755 2,718 2,729 262,600
2025/12/05 2,742 2,764 2,714 2,720 312,400
2025/12/04 2,694 2,747 2,680 2,738 468,600
2025/12/03 2,700 2,721 2,680 2,704 350,800
2025/12/02 2,668 2,712 2,642 2,689 433,200
2025/12/01 2,782 2,796 2,750 2,750 279,500
2025/11/28 2,739 2,807 2,721 2,782 435,800
2025/11/27 2,680 2,739 2,677 2,739 380,400
2025/11/26 2,643 2,684 2,637 2,676 360,100
2025/11/25 2,612 2,640 2,602 2,636 377,700
2025/11/21 2,567 2,593 2,564 2,580 583,100
2025/11/20 2,620 2,620 2,571 2,582 338,900
2025/11/19 2,564 2,604 2,563 2,578 521,700
2025/11/18 2,614 2,630 2,564 2,564 338,600
2025/11/17 2,602 2,638 2,601 2,628 437,600
2025/11/14 2,623 2,657 2,598 2,617 566,400
2025/11/13 2,631 2,655 2,623 2,648 383,500
2025/11/12 2,613 2,642 2,601 2,631 489,600
2025/11/11 2,636 2,696 2,588 2,613 990,700
2025/11/10 2,748 2,750 2,722 2,736 311,000
2025/11/07 2,745 2,753 2,696 2,718 327,300
2025/11/06 2,774 2,791 2,753 2,760 163,200
2025/11/05 2,736 2,751 2,677 2,742 263,300
2025/11/04 2,765 2,793 2,742 2,774 280,500
2025/10/31 2,773 2,779 2,722 2,745 340,100
2025/10/30 2,726 2,742 2,708 2,741 235,900
2025/10/29 2,742 2,751 2,716 2,729 241,400
2025/10/28 2,780 2,797 2,734 2,744 274,900
2025/10/27 2,771 2,804 2,755 2,783 273,700
2025/10/24 2,690 2,743 2,690 2,743 254,800
2025/10/23 2,628 2,681 2,624 2,675 232,900
2025/10/22 2,624 2,654 2,618 2,645 166,000
2025/10/21 2,630 2,631 2,611 2,620 176,600
2025/10/20 2,630 2,630 2,598 2,617 183,400
2025/10/17 2,600 2,600 2,579 2,582 273,000
2025/10/16 2,604 2,621 2,595 2,615 212,200
2025/10/15 2,575 2,599 2,567 2,591 205,500
2025/10/14 2,548 2,600 2,542 2,560 321,700
2025/10/10 2,657 2,680 2,593 2,596 311,700
2025/10/09 2,690 2,703 2,681 2,700 231,800
2025/10/08 2,685 2,685 2,654 2,661 214,300
2025/10/07 2,670 2,706 2,665 2,676 300,000
2025/10/06 2,686 2,687 2,645 2,671 361,900
2025/10/03 2,587 2,610 2,576 2,607 292,800
2025/10/02 2,555 2,594 2,542 2,585 239,400
2025/10/01 2,571 2,574 2,539 2,566 262,100
2025/09/30 2,593 2,614 2,585 2,599 330,000
2025/09/29 2,620 2,620 2,583 2,595 174,200
2025/09/26 2,653 2,670 2,646 2,665 292,600
2025/09/25 2,659 2,659 2,643 2,653 207,000
2025/09/24 2,654 2,657 2,631 2,643 223,200
2025/09/22 2,609 2,651 2,605 2,641 206,200
2025/09/19 2,678 2,679 2,608 2,608 460,900
2025/09/18 2,656 2,669 2,639 2,665 153,800
2025/09/17 2,680 2,685 2,648 2,656 220,700
2025/09/16 2,680 2,705 2,674 2,685 260,300
2025/09/12 2,688 2,694 2,667 2,679 242,000
2025/09/11 2,675 2,684 2,649 2,674 285,800
2025/09/10 2,675 2,702 2,651 2,679 340,800
2025/09/09 2,710 2,712 2,671 2,676 385,000
2025/09/08 2,691 2,709 2,680 2,698 220,100
2025/09/05 2,640 2,699 2,640 2,690 282,500
2025/09/04 2,631 2,639 2,620 2,639 212,000
2025/09/03 2,610 2,644 2,610 2,628 380,200
2025/09/02 2,574 2,602 2,569 2,597 225,300
2025/09/01 2,569 2,576 2,545 2,566 239,400
2025/08/29 2,604 2,617 2,576 2,578 230,300
2025/08/28 2,574 2,637 2,572 2,611 473,600
2025/08/27 2,556 2,571 2,532 2,563 468,200
2025/08/26 2,530 2,530 2,499 2,519 260,600
2025/08/25 2,520 2,539 2,502 2,513 276,800
2025/08/22 2,511 2,522 2,506 2,518 211,800
2025/08/21 2,477 2,508 2,466 2,504 286,800
2025/08/20 2,484 2,495 2,473 2,482 319,700
2025/08/19 2,452 2,495 2,446 2,484 319,300
2025/08/18 2,435 2,468 2,428 2,464 299,900
2025/08/15 2,434 2,436 2,413 2,426 328,400
2025/08/14 2,420 2,457 2,417 2,434 344,500
2025/08/13 2,440 2,462 2,431 2,445 302,700
2025/08/12 2,415 2,442 2,411 2,431 418,500
2025/08/08 2,370 2,425 2,370 2,420 430,900
2025/08/07 2,343 2,372 2,338 2,353 351,200
2025/08/06 2,291 2,345 2,262 2,340 625,800
2025/08/05 2,299 2,320 2,288 2,314 457,400
2025/08/04 2,225 2,284 2,223 2,280 419,000
2025/08/01 2,296 2,317 2,276 2,303 426,400
2025/07/31 2,280 2,301 2,271 2,295 534,900
2025/07/30 2,248 2,279 2,245 2,277 364,900
2025/07/29 2,225 2,267 2,223 2,264 359,900
2025/07/28 2,246 2,250 2,231 2,240 249,700
2025/07/25 2,242 2,242 2,215 2,225 435,900
2025/07/24 2,250 2,263 2,235 2,242 242,500
2025/07/23 2,200 2,255 2,180 2,248 399,600
2025/07/22 2,155 2,182 2,146 2,172 366,700
2025/07/18 2,181 2,188 2,170 2,179 213,400
2025/07/17 2,172 2,188 2,167 2,182 225,400
2025/07/16 2,172 2,187 2,163 2,183 242,400
2025/07/15 2,161 2,179 2,154 2,172 234,600
2025/07/14 2,155 2,166 2,139 2,161 249,500
2025/07/11 2,138 2,162 2,130 2,144 267,200
2025/07/10 2,134 2,145 2,118 2,130 292,800
2025/07/09 2,122 2,150 2,121 2,136 303,300
2025/07/08 2,105 2,122 2,097 2,104 402,500
2025/07/07 2,116 2,123 2,090 2,096 246,500
2025/07/04 2,151 2,156 2,125 2,141 215,300
2025/07/03 2,115 2,154 2,113 2,154 282,100
2025/07/02 2,097 2,133 2,096 2,123 295,600
2025/07/01 2,102 2,115 2,096 2,111 249,600
2025/06/30 2,136 2,142 2,124 2,127 273,900
2025/06/27 2,120 2,131 2,105 2,131 359,900
2025/06/26 2,074 2,111 2,074 2,109 359,800
2025/06/25 2,068 2,074 2,048 2,064 281,100
2025/06/24 2,065 2,081 2,055 2,063 343,900
2025/06/23 2,071 2,072 2,044 2,050 310,400
2025/06/20 2,047 2,070 2,047 2,069 1,411,900
2025/06/19 2,059 2,063 2,045 2,054 220,600
2025/06/18 2,031 2,059 2,022 2,058 324,600
2025/06/17 2,019 2,046 2,014 2,040 415,500
2025/06/16 2,029 2,042 2,014 2,038 528,500
2025/06/13 2,035 2,036 2,006 2,029 494,100
2025/06/12 2,058 2,077 2,038 2,049 381,000
2025/06/11 2,054 2,082 2,049 2,070 425,300
2025/06/10 2,046 2,073 2,042 2,053 283,800
2025/06/09 2,070 2,071 2,029 2,036 269,200
2025/06/06 2,073 2,084 2,058 2,060 301,300
2025/06/05 2,068 2,078 2,063 2,074 204,600
2025/06/04 2,078 2,092 2,067 2,085 265,500
2025/06/03 2,081 2,097 2,069 2,081 457,800
2025/06/02 2,111 2,115 2,077 2,082 364,100
2025/05/30 2,109 2,128 2,107 2,121 617,400
2025/05/29 2,126 2,137 2,105 2,133 324,800
2025/05/28 2,119 2,129 2,108 2,109 371,600
2025/05/27 2,087 2,108 2,087 2,104 262,600
2025/05/26 2,090 2,090 2,071 2,085 260,000
2025/05/23 2,079 2,093 2,063 2,093 322,200
2025/05/22 2,062 2,071 2,053 2,063 258,700
2025/05/21 2,091 2,092 2,065 2,075 343,900
2025/05/20 2,077 2,084 2,051 2,068 382,000
2025/05/19 2,053 2,065 2,025 2,065 459,400
2025/05/16 2,059 2,097 2,044 2,092 559,600
2025/05/15 2,020 2,083 2,008 2,054 711,300
2025/05/14 2,037 2,050 2,015 2,030 446,800
2025/05/13 2,049 2,067 2,032 2,038 431,400
2025/05/12 1,972 1,994 1,964 1,992 364,100

このページの先頭へ