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
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
2025/05/09 1,998 1,999 1,979 1,980 233,800
2025/05/08 1,963 1,976 1,946 1,960 263,600
2025/05/07 1,970 1,978 1,955 1,962 196,400
2025/05/02 1,967 1,990 1,967 1,976 238,400
2025/05/01 1,970 1,991 1,968 1,974 295,800
2025/04/30 1,958 1,981 1,947 1,972 408,100
2025/04/28 1,957 1,978 1,938 1,944 296,400
2025/04/25 1,928 1,953 1,921 1,939 225,300
2025/04/24 1,911 1,948 1,909 1,909 242,600
2025/04/23 1,917 1,918 1,891 1,896 263,100
2025/04/22 1,844 1,871 1,841 1,866 250,300
2025/04/21 1,877 1,883 1,844 1,849 174,200
2025/04/18 1,893 1,906 1,889 1,896 172,300
2025/04/17 1,860 1,883 1,852 1,883 249,500
2025/04/16 1,912 1,913 1,864 1,879 254,500
2025/04/15 1,927 1,935 1,913 1,916 229,200
2025/04/14 1,911 1,931 1,889 1,894 195,000
2025/04/11 1,830 1,895 1,813 1,883 362,900
2025/04/10 1,975 1,981 1,912 1,940 362,800
2025/04/09 1,850 1,864 1,802 1,815 326,900
2025/04/08 1,887 1,945 1,871 1,901 340,100
2025/04/07 1,830 1,885 1,797 1,829 519,300
2025/04/04 2,000 2,016 1,911 1,950 435,100
2025/04/03 2,082 2,105 2,059 2,082 338,500
2025/04/02 2,156 2,169 2,132 2,156 271,500
2025/04/01 2,204 2,210 2,155 2,156 345,100
2025/03/31 2,219 2,224 2,177 2,190 322,700
2025/03/28 2,296 2,298 2,262 2,269 326,400
2025/03/27 2,345 2,361 2,328 2,350 405,600
2025/03/26 2,379 2,397 2,354 2,394 352,600
2025/03/25 2,360 2,373 2,349 2,363 254,500
2025/03/24 2,369 2,384 2,337 2,366 234,500
2025/03/21 2,373 2,396 2,368 2,369 499,000
2025/03/19 2,347 2,382 2,347 2,365 327,700
2025/03/18 2,325 2,348 2,317 2,341 408,600
2025/03/17 2,307 2,339 2,307 2,333 274,300
2025/03/14 2,270 2,297 2,269 2,290 325,700
2025/03/13 2,287 2,310 2,280 2,297 366,200
2025/03/12 2,278 2,319 2,270 2,302 405,500
2025/03/11 2,276 2,292 2,233 2,269 411,500
2025/03/10 2,359 2,384 2,318 2,320 353,500
2025/03/07 2,332 2,374 2,310 2,347 673,200
2025/03/06 2,271 2,300 2,270 2,282 416,900
2025/03/05 2,282 2,285 2,262 2,276 313,100
2025/03/04 2,285 2,293 2,257 2,268 300,100
2025/03/03 2,297 2,328 2,283 2,317 313,900
2025/02/28 2,333 2,335 2,261 2,278 485,000
2025/02/27 2,304 2,341 2,299 2,331 409,000
2025/02/26 2,311 2,328 2,285 2,311 303,200
2025/02/25 2,275 2,333 2,275 2,322 299,000
2025/02/21 2,301 2,310 2,273 2,305 324,600
2025/02/20 2,346 2,353 2,309 2,311 266,300
2025/02/19 2,375 2,394 2,356 2,356 199,200
2025/02/18 2,375 2,395 2,367 2,370 308,300
2025/02/17 2,380 2,426 2,377 2,411 233,400
2025/02/14 2,370 2,391 2,360 2,365 240,800
2025/02/13 2,407 2,433 2,389 2,389 168,500
2025/02/12 2,410 2,425 2,376 2,385 277,000
2025/02/10 2,445 2,454 2,416 2,419 259,800
2025/02/07 2,466 2,489 2,441 2,460 500,200
2025/02/06 2,500 2,565 2,421 2,431 824,300
2025/02/05 2,365 2,377 2,342 2,352 412,100
2025/02/04 2,358 2,372 2,339 2,355 472,800
2025/02/03 2,346 2,353 2,299 2,318 507,700
2025/01/31 2,360 2,371 2,344 2,354 189,500
2025/01/30 2,356 2,368 2,338 2,364 229,400
2025/01/29 2,345 2,345 2,316 2,342 213,300
2025/01/28 2,310 2,328 2,300 2,311 242,600
2025/01/27 2,321 2,322 2,299 2,303 169,000
2025/01/24 2,315 2,326 2,299 2,301 268,200
2025/01/23 2,327 2,327 2,299 2,319 181,100
2025/01/22 2,317 2,339 2,313 2,331 333,000
2025/01/21 2,297 2,305 2,283 2,296 280,600
2025/01/20 2,265 2,287 2,263 2,275 192,600
2025/01/17 2,273 2,277 2,246 2,261 162,600
2025/01/16 2,300 2,305 2,274 2,284 243,000
2025/01/15 2,275 2,304 2,274 2,280 379,700
2025/01/14 2,342 2,343 2,269 2,290 285,200
2025/01/10 2,331 2,350 2,325 2,338 243,100
2025/01/09 2,380 2,380 2,335 2,345 213,100
2025/01/08 2,390 2,409 2,385 2,400 245,500
2025/01/07 2,404 2,406 2,376 2,392 277,100
2025/01/06 2,459 2,466 2,411 2,416 266,200
2024/12/30 2,486 2,488 2,469 2,476 207,400
2024/12/27 2,461 2,478 2,441 2,478 280,800
2024/12/26 2,435 2,460 2,414 2,460 318,000
2024/12/25 2,429 2,435 2,394 2,435 142,300
2024/12/24 2,440 2,443 2,410 2,429 184,900
2024/12/23 2,434 2,443 2,417 2,435 196,000
2024/12/20 2,450 2,452 2,429 2,429 240,300

このページの先頭へ