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
2024/04/24 2,150 2,252 2,146 2,252 824,200
2024/04/23 2,119 2,141 2,109 2,129 391,800
2024/04/22 2,114 2,144 2,102 2,122 291,500
2024/04/19 2,107 2,122 2,051 2,090 349,900
2024/04/18 2,085 2,142 2,075 2,125 387,600
2024/04/17 2,119 2,120 2,059 2,070 371,900
2024/04/16 2,138 2,152 2,102 2,117 368,900
2024/04/15 2,106 2,146 2,099 2,146 219,000
2024/04/12 2,125 2,146 2,120 2,144 236,600
2024/04/11 2,115 2,117 2,093 2,117 271,400
2024/04/10 2,130 2,137 2,110 2,128 325,200
2024/04/09 2,121 2,135 2,099 2,133 540,600
2024/04/08 2,082 2,117 2,067 2,109 582,300
2024/04/05 2,045 2,072 2,027 2,059 440,500
2024/04/04 2,040 2,061 2,024 2,050 749,500
2024/04/03 1,995 2,031 1,994 2,015 708,700
2024/04/02 2,040 2,040 1,978 1,998 712,700
2024/04/01 2,099 2,101 2,028 2,048 679,400
2024/03/29 2,073 2,102 2,062 2,093 345,200
2024/03/28 2,107 2,118 2,064 2,071 506,800
2024/03/27 2,111 2,145 2,108 2,123 696,100
2024/03/26 2,115 2,130 2,092 2,095 618,800
2024/03/25 2,155 2,172 2,140 2,141 806,400
2024/03/22 2,150 2,154 2,116 2,133 483,200
2024/03/21 2,115 2,125 2,084 2,118 599,600
2024/03/19 2,062 2,105 2,058 2,094 764,700
2024/03/18 2,070 2,105 2,050 2,074 815,500
2024/03/15 2,006 2,020 1,988 2,020 1,199,500
2024/03/14 1,998 2,005 1,988 2,000 405,500
2024/03/13 2,038 2,039 1,983 1,994 432,900
2024/03/12 1,979 2,010 1,955 2,009 389,900
2024/03/11 1,975 2,002 1,957 1,992 402,300
2024/03/08 1,991 2,006 1,979 2,000 361,500
2024/03/07 2,050 2,065 1,992 2,001 481,700
2024/03/06 2,041 2,068 2,026 2,050 505,600
2024/03/05 2,058 2,070 2,047 2,055 296,700
2024/03/04 2,118 2,118 2,064 2,065 342,400
2024/03/01 2,112 2,128 2,091 2,113 339,400
2024/02/29 2,120 2,130 2,100 2,121 459,500
2024/02/28 2,121 2,141 2,099 2,102 234,700
2024/02/27 2,098 2,148 2,095 2,121 373,000
2024/02/26 2,114 2,132 2,101 2,104 269,500
2024/02/22 2,090 2,117 2,083 2,110 357,200
2024/02/21 2,074 2,093 2,069 2,083 219,600
2024/02/20 2,090 2,105 2,075 2,088 305,000
2024/02/19 2,139 2,147 2,080 2,090 528,800
2024/02/16 2,130 2,170 2,124 2,155 422,100
2024/02/15 2,133 2,139 2,094 2,116 279,400
2024/02/14 2,134 2,142 2,085 2,107 444,300
2024/02/13 2,099 2,136 2,084 2,134 489,000
2024/02/09 2,072 2,102 2,056 2,079 647,600
2024/02/08 2,066 2,080 2,023 2,077 427,500
2024/02/07 2,075 2,105 2,047 2,052 548,500
2024/02/06 2,068 2,099 2,030 2,074 862,200
2024/02/05 2,060 2,112 2,045 2,078 1,895,000
2024/02/02 1,948 1,965 1,929 1,953 417,700
2024/02/01 1,950 1,969 1,947 1,958 316,700
2024/01/31 1,948 1,973 1,944 1,971 260,600
2024/01/30 1,955 1,972 1,946 1,950 325,200
2024/01/29 1,938 1,974 1,938 1,972 303,600
2024/01/26 1,931 1,946 1,917 1,920 242,900
2024/01/25 1,918 1,956 1,917 1,948 335,500
2024/01/24 1,948 1,955 1,922 1,925 313,500
2024/01/23 1,984 1,988 1,944 1,951 391,000
2024/01/22 1,970 1,984 1,959 1,979 546,800
2024/01/19 1,966 1,972 1,924 1,940 545,200
2024/01/18 1,941 1,989 1,939 1,949 2,121,000
2024/01/17 1,996 2,026 1,954 1,957 1,316,000
2024/01/16 1,993 2,011 1,964 1,986 694,100
2024/01/15 1,997 2,010 1,974 1,986 611,200
2024/01/12 2,014 2,050 1,979 2,007 757,800
2024/01/11 2,021 2,040 2,011 2,014 408,000
2024/01/10 1,986 2,013 1,984 2,000 392,700
2024/01/09 1,992 2,008 1,978 1,994 369,900
2024/01/05 1,944 1,971 1,932 1,966 440,000
2024/01/04 1,880 1,930 1,849 1,928 290,300
2023/12/29 1,882 1,896 1,868 1,882 163,500
2023/12/28 1,867 1,892 1,857 1,880 188,900
2023/12/27 1,862 1,875 1,855 1,872 208,700
2023/12/26 1,842 1,856 1,838 1,847 193,300
2023/12/25 1,857 1,862 1,842 1,849 198,800
2023/12/22 1,852 1,867 1,841 1,859 279,800
2023/12/21 1,845 1,865 1,842 1,852 506,900
2023/12/20 1,850 1,868 1,841 1,856 551,500
2023/12/19 1,842 1,848 1,804 1,839 408,000
2023/12/18 1,844 1,865 1,823 1,857 369,600
2023/12/15 1,864 1,888 1,864 1,874 593,200
2023/12/14 1,882 1,900 1,832 1,832 441,000
2023/12/13 1,891 1,906 1,878 1,896 561,000
2023/12/12 1,895 1,902 1,859 1,868 491,500
2023/12/11 1,856 1,876 1,852 1,870 341,200
2023/12/08 1,857 1,859 1,811 1,824 380,300
2023/12/07 1,875 1,909 1,875 1,881 452,500
2023/12/06 1,851 1,896 1,851 1,891 312,600
2023/12/05 1,865 1,880 1,847 1,847 256,800
2023/12/04 1,879 1,885 1,848 1,875 487,400
2023/12/01 1,910 1,915 1,897 1,897 311,300
2023/11/30 1,860 1,895 1,859 1,885 364,200
2023/11/29 1,880 1,893 1,854 1,869 246,900
2023/11/28 1,909 1,915 1,872 1,880 243,000
2023/11/27 1,902 1,912 1,895 1,908 277,600
2023/11/24 1,898 1,905 1,889 1,899 237,600
2023/11/22 1,843 1,893 1,839 1,880 420,100
2023/11/21 1,869 1,869 1,821 1,842 502,900
2023/11/20 1,928 1,943 1,880 1,880 350,800
2023/11/17 1,884 1,925 1,879 1,923 467,400
2023/11/16 1,940 1,953 1,892 1,900 422,300
2023/11/15 1,970 1,970 1,941 1,946 483,500
2023/11/14 1,955 1,957 1,926 1,945 438,400
2023/11/13 1,946 1,959 1,923 1,935 633,600
2023/11/10 1,864 1,950 1,845 1,946 978,300
2023/11/09 1,890 1,914 1,853 1,904 1,139,400
2023/11/08 1,829 1,844 1,769 1,796 930,500
2023/11/07 1,850 1,851 1,821 1,827 508,200
2023/11/06 1,858 1,866 1,843 1,851 809,800
2023/11/02 1,856 1,856 1,800 1,814 391,700
2023/11/01 1,830 1,835 1,813 1,833 450,100
2023/10/31 1,767 1,778 1,748 1,767 735,700
2023/10/30 1,815 1,815 1,750 1,766 520,600
2023/10/27 1,840 1,851 1,832 1,851 416,900
2023/10/26 1,845 1,859 1,820 1,827 245,000
2023/10/25 1,865 1,879 1,847 1,847 300,400
2023/10/24 1,842 1,850 1,788 1,844 651,700
2023/10/23 1,874 1,876 1,841 1,841 493,800
2023/10/20 1,884 1,899 1,871 1,887 291,500
2023/10/19 1,878 1,905 1,872 1,886 317,100
2023/10/18 1,890 1,919 1,870 1,917 383,100
2023/10/17 1,885 1,905 1,860 1,876 216,000
2023/10/16 1,859 1,875 1,847 1,870 324,800
2023/10/13 1,908 1,922 1,866 1,875 649,800
2023/10/12 1,931 1,963 1,930 1,953 360,900
2023/10/11 1,941 1,954 1,927 1,929 451,900
2023/10/10 1,945 1,974 1,942 1,966 490,700
2023/10/06 1,897 1,925 1,896 1,915 427,100
2023/10/05 1,907 1,922 1,867 1,915 400,800
2023/10/04 1,920 1,928 1,867 1,867 472,500
2023/10/03 2,004 2,004 1,958 1,958 418,700
2023/10/02 2,000 2,038 2,000 2,004 350,300
2023/09/29 2,020 2,029 1,979 1,986 307,200
2023/09/28 2,026 2,038 1,998 2,018 506,100
2023/09/27 2,060 2,069 2,023 2,069 349,200
2023/09/26 2,091 2,095 2,075 2,084 258,900
2023/09/25 2,108 2,108 2,078 2,096 291,500
2023/09/22 2,090 2,090 2,058 2,073 306,800
2023/09/21 2,118 2,166 2,104 2,112 446,400
2023/09/20 2,134 2,160 2,122 2,122 377,900
2023/09/19 2,108 2,138 2,097 2,134 337,100
2023/09/15 2,125 2,149 2,098 2,113 676,000
2023/09/14 2,087 2,111 2,069 2,093 449,400
2023/09/13 2,093 2,100 2,071 2,080 247,900
2023/09/12 2,065 2,095 2,038 2,094 181,400
2023/09/11 2,065 2,081 2,039 2,052 264,200
2023/09/08 2,082 2,109 2,061 2,061 383,400
2023/09/07 2,134 2,153 2,114 2,119 470,000
2023/09/06 2,075 2,158 2,075 2,144 602,600
2023/09/05 2,086 2,104 2,051 2,075 610,900
2023/09/04 2,095 2,123 2,080 2,123 451,300
2023/09/01 2,052 2,091 2,050 2,079 372,300
2023/08/31 2,015 2,054 2,011 2,045 336,500
2023/08/30 2,032 2,037 2,004 2,014 221,700
2023/08/29 2,031 2,032 2,019 2,026 103,800
2023/08/28 2,005 2,025 1,995 2,025 205,800
2023/08/25 1,971 1,989 1,971 1,980 206,800
2023/08/24 2,016 2,022 1,984 1,993 372,600
2023/08/23 1,920 1,988 1,917 1,988 396,100
2023/08/22 1,917 1,945 1,911 1,945 298,400
2023/08/21 1,914 1,924 1,897 1,899 256,000
2023/08/18 1,904 1,934 1,896 1,905 267,300
2023/08/17 1,932 1,932 1,883 1,919 313,900
2023/08/16 1,915 1,960 1,912 1,939 305,500
2023/08/15 1,960 1,964 1,937 1,937 259,500
2023/08/14 1,956 1,965 1,931 1,937 195,300
2023/08/10 1,918 1,950 1,906 1,949 250,900
2023/08/09 1,910 1,924 1,892 1,917 330,200
2023/08/08 1,949 1,952 1,888 1,903 583,500
2023/08/07 1,917 1,946 1,882 1,942 672,400
2023/08/04 1,836 1,938 1,830 1,936 1,097,000
2023/08/03 1,874 1,944 1,837 1,853 1,912,000
2023/08/02 2,141 2,183 2,136 2,154 692,600
2023/08/01 2,150 2,159 2,130 2,152 362,700
2023/07/31 2,126 2,151 2,117 2,138 432,500
2023/07/28 2,070 2,114 2,054 2,096 525,800
2023/07/27 2,080 2,094 2,068 2,090 243,900
2023/07/26 2,120 2,120 2,080 2,080 270,800
2023/07/25 2,130 2,140 2,115 2,131 240,300
2023/07/24 2,102 2,120 2,097 2,116 279,200
2023/07/21 2,082 2,104 2,066 2,090 347,500
2023/07/20 2,089 2,112 2,088 2,088 433,200
2023/07/19 2,118 2,134 2,095 2,119 417,700
2023/07/18 2,008 2,072 2,008 2,072 396,900
2023/07/14 2,009 2,016 1,982 2,001 385,600
2023/07/13 2,023 2,034 2,009 2,019 369,400
2023/07/12 2,064 2,073 2,022 2,025 341,400
2023/07/11 2,088 2,092 2,061 2,062 298,200
2023/07/10 2,101 2,104 2,062 2,068 297,900
2023/07/07 2,080 2,107 2,051 2,081 381,100
2023/07/06 2,095 2,122 2,084 2,101 334,400
2023/07/05 2,088 2,104 2,066 2,103 329,000
2023/07/04 2,101 2,109 2,086 2,095 496,600
2023/07/03 2,111 2,111 2,090 2,100 565,400

このページの先頭へ