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
1985/12/28 475 479 472 476 118,000
1985/12/27 485 490 480 480 75,000
1985/12/26 481 486 481 486 63,000
1985/12/25 492 495 482 483 136,000
1985/12/24 497 500 490 490 65,000
1985/12/23 497 497 495 497 28,000
1985/12/21 490 497 490 497 20,000
1985/12/20 495 500 490 490 71,000
1985/12/19 500 505 495 495 162,000
1985/12/18 503 505 499 499 133,000
1985/12/17 500 505 500 500 124,000
1985/12/16 503 503 496 496 29,000
1985/12/13 499 503 491 493 130,000
1985/12/12 500 509 500 509 72,000
1985/12/11 510 511 505 510 45,000
1985/12/10 518 518 509 511 91,000
1985/12/09 520 520 510 511 54,000
1985/12/07 510 510 505 510 49,000
1985/12/06 515 515 510 510 412,000
1985/12/05 508 515 507 510 262,000
1985/12/04 490 500 490 497 154,000
1985/12/03 500 500 481 482 37,000
1985/12/02 505 505 500 500 57,000
1985/11/30 505 510 500 505 91,000
1985/11/29 486 500 486 500 127,000
1985/11/28 480 486 480 481 82,000
1985/11/27 484 484 480 480 90,000
1985/11/26 480 485 480 485 33,000
1985/11/25 485 495 477 480 122,000
1985/11/22 476 476 471 472 33,000
1985/11/21 467 475 467 471 84,000
1985/11/20 480 480 460 470 108,000
1985/11/19 498 498 491 495 72,000
1985/11/18 490 501 490 495 108,000
1985/11/16 484 489 484 489 24,000
1985/11/15 465 476 465 474 56,000
1985/11/14 465 465 461 465 21,000
1985/11/13 466 466 460 465 38,000
1985/11/12 467 469 465 465 259,000
1985/11/11 465 469 465 467 78,000
1985/11/08 475 478 470 470 180,000
1985/11/07 480 480 475 476 245,000
1985/11/06 478 483 478 480 202,000
1985/11/05 480 495 480 481 28,000
1985/11/02 480 481 480 480 107,000
1985/11/01 479 485 479 480 108,000
1985/10/31 490 490 480 480 288,000
1985/10/30 495 495 492 492 283,000
1985/10/29 499 499 493 493 58,000
1985/10/28 502 502 497 500 32,000
1985/10/26 498 500 497 500 13,000
1985/10/25 510 510 496 497 246,000
1985/10/24 513 513 500 500 108,000
1985/10/23 512 512 510 510 15,000
1985/10/22 524 524 510 512 34,000
1985/10/21 525 525 511 516 21,000
1985/10/19 525 529 511 524 122,000
1985/10/18 510 528 510 525 116,000
1985/10/17 510 514 502 506 304,000
1985/10/16 501 507 500 503 246,000
1985/10/15 515 515 500 500 171,000
1985/10/14 499 502 496 500 140,000
1985/10/11 499 500 493 499 85,000
1985/10/09 490 500 490 500 335,000
1985/10/08 500 504 500 500 296,000
1985/10/07 500 500 500 500 226,000
1985/10/05 501 502 500 500 304,000
1985/10/04 505 505 503 503 87,000
1985/10/03 508 511 507 507 59,000
1985/10/02 501 515 501 515 71,000
1985/10/01 510 515 506 506 144,000
1985/09/30 518 520 518 520 19,000
1985/09/28 519 519 511 515 4,000
1985/09/27 516 525 516 520 181,000
1985/09/26 540 540 515 515 178,000
1985/09/25 521 535 520 535 25,000
1985/09/24 520 522 520 520 258,000
1985/09/21 520 525 518 520 140,000
1985/09/20 520 525 520 520 355,000
1985/09/19 521 525 520 520 93,000
1985/09/18 524 524 521 522 25,000
1985/09/17 515 521 515 521 30,000
1985/09/13 536 536 530 531 128,000
1985/09/12 545 545 530 533 207,000
1985/09/11 530 550 530 546 410,000
1985/09/10 531 531 521 521 182,000
1985/09/09 527 535 526 530 67,000
1985/09/07 533 533 526 526 69,000
1985/09/06 519 533 519 532 104,000
1985/09/05 517 519 517 519 34,000
1985/09/04 520 520 515 516 47,000
1985/09/03 530 530 520 520 56,000
1985/09/02 520 520 515 520 93,000
1985/08/31 520 525 515 520 81,000
1985/08/30 530 533 520 520 101,000
1985/08/29 520 521 520 520 23,000
1985/08/28 536 538 515 520 97,000
1985/08/27 520 535 517 535 97,000
1985/08/26 516 518 516 518 26,000
1985/08/24 515 520 515 515 30,000
1985/08/23 517 520 511 511 23,000
1985/08/22 518 518 498 507 48,000
1985/08/21 504 504 495 495 75,000
1985/08/20 500 503 500 501 75,000
1985/08/19 519 519 510 510 12,000
1985/08/17 514 520 513 520 28,000
1985/08/16 515 515 515 515 10,000
1985/08/15 510 520 510 520 82,000
1985/08/14 510 512 510 510 34,000
1985/08/13 510 510 510 510 3,000
1985/08/12 510 519 510 519 17,000
1985/08/09 510 520 510 520 41,000
1985/08/08 513 520 510 520 156,000
1985/08/07 510 515 510 515 91,000
1985/08/06 517 520 510 510 83,000
1985/08/05 515 516 510 510 17,000
1985/08/03 511 520 510 520 21,000
1985/08/02 510 520 510 510 63,000
1985/08/01 510 515 500 510 129,000
1985/07/31 510 511 510 510 29,000
1985/07/30 515 516 510 510 78,000
1985/07/29 517 517 510 510 56,000
1985/07/27 517 520 517 517 27,000
1985/07/26 520 523 515 520 179,000
1985/07/25 525 526 517 517 62,000
1985/07/24 525 527 516 516 72,000
1985/07/23 530 530 520 530 52,000
1985/07/22 516 525 515 515 22,000
1985/07/20 528 528 515 515 13,000
1985/07/19 520 530 515 530 59,000
1985/07/18 530 530 507 510 81,000
1985/07/17 525 529 520 526 56,000
1985/07/16 511 530 508 530 130,000
1985/07/15 510 520 506 508 425,000
1985/07/12 535 540 530 530 391,000
1985/07/11 557 560 535 535 729,000
1985/07/10 569 569 555 560 267,000
1985/07/09 560 573 556 569 1,111,000
1985/07/08 570 571 555 561 196,000
1985/07/06 575 575 568 574 441,000
1985/07/05 570 578 566 577 1,774,000
1985/07/04 564 565 551 563 791,000
1985/07/03 570 572 555 560 1,377,000
1985/07/02 567 575 550 563 3,158,000
1985/07/01 537 559 535 548 1,665,000
1985/06/29 546 546 535 535 478,000
1985/06/28 530 549 530 540 643,000
1985/06/27 545 545 535 535 295,000
1985/06/26 560 560 540 547 1,243,000
1985/06/25 552 567 548 550 2,838,000
1985/06/24 540 545 535 544 1,343,000
1985/06/22 530 536 527 530 653,000
1985/06/21 515 525 511 524 367,000
1985/06/20 529 529 510 511 271,000
1985/06/19 515 519 508 510 292,000
1985/06/18 518 520 500 505 214,000
1985/06/17 530 530 511 516 566,000
1985/06/15 534 539 522 530 1,598,000
1985/06/14 490 526 487 515 2,556,000
1985/06/13 476 492 476 485 222,000
1985/06/12 477 490 475 475 94,000
1985/06/11 470 472 470 472 30,000
1985/06/10 470 472 470 470 137,000
1985/06/07 474 478 472 473 195,000
1985/06/06 472 475 470 473 78,000
1985/06/05 472 472 470 472 78,000
1985/06/04 478 479 470 470 51,000
1985/06/03 490 490 470 479 267,000
1985/06/01 480 480 480 480 28,000
1985/05/31 490 490 481 481 47,000
1985/05/30 483 484 480 480 222,000
1985/05/29 483 485 480 480 96,000
1985/05/28 500 500 491 493 74,000
1985/05/27 501 501 485 495 273,000
1985/05/25 504 505 496 496 636,000
1985/05/24 495 512 493 498 2,069,000
1985/05/23 485 493 485 490 577,000
1985/05/22 476 483 476 480 149,000
1985/05/21 470 475 470 470 45,000
1985/05/20 465 467 460 467 54,000
1985/05/18 473 473 465 465 33,000
1985/05/17 470 475 469 475 32,000
1985/05/16 470 471 470 470 52,000
1985/05/15 475 476 471 475 185,000
1985/05/14 479 479 473 475 129,000
1985/05/13 479 480 476 478 217,000
1985/05/10 476 478 471 473 432,000
1985/05/09 476 479 475 476 154,000
1985/05/08 470 479 470 471 255,000
1985/05/07 465 469 465 465 32,000
1985/05/04 462 470 461 470 15,000
1985/05/02 468 468 460 461 33,000
1985/05/01 470 470 455 470 38,000
1985/04/30 475 475 467 474 53,000
1985/04/27 475 475 470 475 82,000
1985/04/26 475 475 470 475 119,000
1985/04/25 457 478 457 478 214,000
1985/04/24 448 455 448 452 46,000
1985/04/23 452 452 450 451 87,000
1985/04/22 459 459 457 457 43,000
1985/04/20 450 459 450 459 20,000
1985/04/19 449 450 447 450 64,000
1985/04/18 450 450 447 447 62,000
1985/04/17 450 450 445 447 39,000
1985/04/16 456 460 450 450 52,000
1985/04/15 461 463 457 460 68,000
1985/04/12 466 466 460 460 102,000
1985/04/11 466 466 462 466 289,000
1985/04/10 466 470 466 466 170,000
1985/04/09 465 466 465 465 73,000
1985/04/08 471 478 465 466 62,000
1985/04/06 471 475 471 471 37,000
1985/04/05 471 475 471 471 51,000
1985/04/04 480 480 471 471 105,000
1985/04/03 471 477 471 476 64,000
1985/04/02 466 466 465 466 509,000
1985/04/01 470 470 466 466 59,000
1985/03/30 467 469 465 469 22,000
1985/03/29 461 462 460 462 39,000
1985/03/28 461 465 460 461 51,000
1985/03/27 480 480 465 470 664,000
1985/03/26 481 482 480 480 436,000
1985/03/25 482 482 478 478 25,000
1985/03/23 481 481 477 477 116,000
1985/03/22 478 484 476 482 760,000
1985/03/20 475 475 470 470 156,000
1985/03/19 475 483 475 475 242,000
1985/03/18 481 481 475 475 135,000
1985/03/16 482 482 479 480 158,000
1985/03/15 460 490 458 480 2,036,000
1985/03/14 454 458 453 455 1,080,000
1985/03/13 450 455 450 455 18,000
1985/03/12 444 449 443 449 250,000
1985/03/11 444 451 444 450 48,000
1985/03/08 448 451 445 445 120,000
1985/03/07 455 455 449 450 282,000
1985/03/06 453 460 453 455 98,000
1985/03/05 451 453 451 453 68,000
1985/03/04 451 453 451 451 129,000
1985/03/02 452 455 451 451 60,000
1985/03/01 455 455 450 453 100,000
1985/02/28 460 460 450 450 174,000
1985/02/27 461 461 458 458 377,000
1985/02/26 464 465 461 461 58,000
1985/02/25 461 465 460 460 82,000
1985/02/23 460 460 458 458 69,000
1985/02/22 462 468 460 460 135,000
1985/02/21 465 465 462 463 125,000
1985/02/20 463 463 461 462 29,000
1985/02/19 465 465 463 463 66,000
1985/02/18 468 470 465 465 12,000
1985/02/16 470 470 469 469 8,000
1985/02/15 470 470 465 467 30,000
1985/02/14 465 470 465 465 50,000
1985/02/13 465 470 465 465 38,000
1985/02/12 470 470 465 465 61,000
1985/02/08 465 470 465 470 125,000
1985/02/07 463 466 463 463 45,000
1985/02/06 465 465 460 462 139,000
1985/02/05 480 480 470 470 34,000
1985/02/04 479 479 476 478 40,000
1985/02/02 479 479 465 475 48,000
1985/02/01 478 485 475 477 339,000
1985/01/31 485 485 477 478 166,000
1985/01/30 467 497 467 485 330,000
1985/01/29 463 468 463 467 31,000
1985/01/28 467 470 461 467 72,000
1985/01/26 467 470 467 470 26,000
1985/01/25 470 470 467 467 129,000
1985/01/24 472 472 470 470 78,000
1985/01/23 475 477 472 472 299,000
1985/01/22 466 472 465 470 73,000
1985/01/21 462 465 462 465 72,000
1985/01/19 461 462 461 461 46,000
1985/01/18 462 465 462 465 29,000
1985/01/17 461 465 461 465 44,000
1985/01/16 467 470 465 467 134,000
1985/01/14 471 471 471 471 29,000
1985/01/11 471 472 471 471 13,000
1985/01/10 474 474 467 469 68,000
1985/01/09 475 475 473 473 42,000
1985/01/08 478 480 474 474 103,000
1985/01/07 475 475 472 473 20,000
1985/01/05 475 480 475 475 13,000
1985/01/04 485 485 471 480 86,000

このページの先頭へ