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
1986/12/27 436 446 436 437 203,000
1986/12/26 452 455 440 446 314,000
1986/12/25 465 465 457 457 215,000
1986/12/24 470 470 456 461 154,000
1986/12/23 470 470 460 465 145,000
1986/12/22 470 470 461 465 74,000
1986/12/19 465 470 465 470 147,000
1986/12/18 470 470 460 460 132,000
1986/12/17 477 477 470 470 44,000
1986/12/16 473 478 473 478 17,000
1986/12/15 473 480 473 473 18,000
1986/12/12 473 475 473 473 39,000
1986/12/11 471 471 471 471 32,000
1986/12/10 485 485 471 471 100,000
1986/12/09 475 485 471 480 54,000
1986/12/08 480 485 475 480 112,000
1986/12/06 480 480 480 480 21,000
1986/12/05 484 485 471 475 89,000
1986/12/04 471 480 471 479 22,000
1986/12/03 472 480 471 471 69,000
1986/12/02 473 475 473 473 14,000
1986/12/01 470 480 470 471 46,000
1986/11/29 470 470 466 470 13,000
1986/11/28 485 490 465 465 34,000
1986/11/27 490 490 485 485 15,000
1986/11/26 485 490 485 490 58,000
1986/11/25 475 480 475 480 8,000
1986/11/22 465 470 465 465 13,000
1986/11/21 462 462 462 462 8,000
1986/11/19 460 461 460 460 9,000
1986/11/18 465 465 460 460 7,000
1986/11/17 475 484 475 480 90,000
1986/11/14 480 480 477 480 163,000
1986/11/13 480 480 480 480 11,000
1986/11/12 485 485 480 480 131,000
1986/11/11 480 483 480 480 87,000
1986/11/10 480 485 480 480 46,000
1986/11/07 455 480 455 479 39,000
1986/11/06 455 460 454 460 40,000
1986/11/05 457 457 452 454 29,000
1986/11/04 453 461 451 456 59,000
1986/11/01 452 452 450 450 51,000
1986/10/31 460 460 450 450 62,000
1986/10/30 450 450 450 450 15,000
1986/10/28 480 480 480 480 48,000
1986/10/27 480 480 480 480 13,000
1986/10/25 477 480 471 480 49,000
1986/10/24 455 467 452 467 85,000
1986/10/23 441 446 441 446 24,000
1986/10/22 445 445 441 441 34,000
1986/10/21 440 441 439 440 64,000
1986/10/20 450 450 445 445 17,000
1986/10/17 455 455 450 450 51,000
1986/10/16 445 450 445 450 33,000
1986/10/15 443 444 443 444 17,000
1986/10/14 461 461 442 442 47,000
1986/10/13 460 460 459 460 36,000
1986/10/09 464 464 455 455 47,000
1986/10/08 473 474 463 463 61,000
1986/10/07 456 468 456 458 31,000
1986/10/06 452 452 448 448 16,000
1986/10/04 459 460 455 455 17,000
1986/10/03 459 459 455 455 9,000
1986/10/02 455 455 455 455 18,000
1986/10/01 491 491 491 491 86,000
1986/09/30 491 491 491 491 105,000
1986/09/29 491 491 491 491 43,000
1986/09/27 499 499 491 491 126,000
1986/09/26 482 491 482 491 62,000
1986/09/25 482 482 470 470 38,000
1986/09/24 454 471 454 471 68,000
1986/09/22 449 460 449 454 36,000
1986/09/19 455 455 446 446 135,000
1986/09/18 460 467 455 455 97,000
1986/09/17 475 475 460 460 153,000
1986/09/16 483 483 472 472 43,000
1986/09/12 494 494 480 489 46,000
1986/09/11 513 513 493 493 109,000
1986/09/10 498 500 498 498 65,000
1986/09/09 505 510 498 498 50,000
1986/09/08 510 515 505 505 68,000
1986/09/06 493 510 493 510 27,000
1986/09/05 494 496 493 494 203,000
1986/09/04 495 498 491 492 461,000
1986/09/03 500 500 492 499 97,000
1986/09/02 503 510 501 510 29,000
1986/09/01 501 505 501 501 69,000
1986/08/30 515 515 508 510 46,000
1986/08/29 513 520 510 510 84,000
1986/08/28 518 526 517 518 131,000
1986/08/27 526 532 516 516 106,000
1986/08/26 535 540 534 535 119,000
1986/08/25 540 545 530 545 176,000
1986/08/23 520 525 510 510 96,000
1986/08/22 515 516 511 512 70,000
1986/08/21 511 516 511 512 54,000
1986/08/20 520 520 511 511 94,000
1986/08/19 530 531 530 530 48,000
1986/08/18 565 565 530 530 33,000
1986/08/15 556 570 551 560 116,000
1986/08/14 552 557 552 556 84,000
1986/08/13 540 550 540 550 116,000
1986/08/12 540 540 530 530 88,000
1986/08/11 540 542 535 540 20,000
1986/08/08 530 549 530 540 22,000
1986/08/07 536 550 536 540 71,000
1986/08/06 530 540 530 540 60,000
1986/08/05 516 539 516 530 67,000
1986/08/04 520 520 510 513 98,000
1986/08/02 515 530 515 520 54,000
1986/08/01 528 528 509 512 137,000
1986/07/31 530 530 505 508 90,000
1986/07/30 540 545 521 531 88,000
1986/07/29 535 538 529 530 200,000
1986/07/28 539 545 538 538 70,000
1986/07/26 537 543 537 540 102,000
1986/07/25 545 545 537 540 176,000
1986/07/24 540 548 535 536 309,000
1986/07/23 550 561 543 545 153,000
1986/07/22 540 560 531 560 162,000
1986/07/21 580 580 548 550 100,000
1986/07/19 571 571 550 550 95,000
1986/07/18 570 580 570 575 53,000
1986/07/17 591 591 576 576 157,000
1986/07/16 590 590 578 580 111,000
1986/07/15 580 599 580 599 366,000
1986/07/14 575 589 575 577 166,000
1986/07/11 610 610 563 565 216,000
1986/07/10 587 595 577 580 313,000
1986/07/09 615 619 585 587 457,000
1986/07/08 620 631 610 623 820,000
1986/07/07 632 635 617 630 1,613,000
1986/07/05 600 630 600 630 2,855,000
1986/07/04 610 610 584 600 787,000
1986/07/03 617 617 599 605 1,332,000
1986/07/02 600 616 595 615 4,935,000
1986/07/01 572 585 568 580 2,302,000
1986/06/30 558 570 552 562 634,000
1986/06/28 551 559 540 559 315,000
1986/06/27 559 560 547 552 632,000
1986/06/26 560 566 555 557 788,000
1986/06/25 555 570 554 560 2,482,000
1986/06/24 528 548 526 545 947,000
1986/06/23 519 528 519 525 215,000
1986/06/21 510 515 510 510 76,000
1986/06/20 512 515 507 510 290,000
1986/06/19 508 515 508 512 151,000
1986/06/18 515 515 507 510 187,000
1986/06/17 517 524 515 523 160,000
1986/06/16 523 528 517 520 71,000
1986/06/13 529 530 522 530 220,000
1986/06/12 530 530 510 511 214,000
1986/06/11 526 529 510 520 93,000
1986/06/10 515 515 500 506 116,000
1986/06/09 513 513 506 510 102,000
1986/06/07 511 511 509 510 44,000
1986/06/06 520 520 508 510 76,000
1986/06/05 533 534 520 520 209,000
1986/06/04 520 530 519 530 300,000
1986/06/03 514 519 506 519 163,000
1986/06/02 520 520 503 514 172,000
1986/05/31 513 514 513 514 18,000
1986/05/30 519 519 510 519 30,000
1986/05/29 520 520 510 510 69,000
1986/05/28 510 515 506 510 87,000
1986/05/27 505 515 505 510 30,000
1986/05/26 519 520 505 510 39,000
1986/05/24 520 520 511 520 61,000
1986/05/23 510 510 500 500 132,000
1986/05/22 500 500 500 500 76,000
1986/05/21 493 500 491 500 57,000
1986/05/20 499 500 495 495 90,000
1986/05/19 495 495 482 482 118,000
1986/05/17 481 490 481 484 82,000
1986/05/16 490 490 480 480 396,000
1986/05/15 498 500 490 490 204,000
1986/05/14 500 505 498 498 229,000
1986/05/13 510 512 498 498 190,000
1986/05/12 507 511 507 511 27,000
1986/05/09 510 517 509 512 34,000
1986/05/08 515 522 510 522 105,000
1986/05/07 522 523 520 522 116,000
1986/05/06 510 527 510 523 288,000
1986/05/02 510 515 509 515 80,000
1986/05/01 515 516 510 510 134,000
1986/04/30 519 519 515 516 32,000
1986/04/28 515 522 515 520 53,000
1986/04/26 523 523 514 515 94,000
1986/04/25 520 521 512 513 48,000
1986/04/24 510 523 508 515 91,000
1986/04/23 520 523 517 520 103,000
1986/04/22 515 523 515 517 176,000
1986/04/21 520 531 520 521 234,000
1986/04/19 515 520 515 516 155,000
1986/04/18 513 515 510 513 219,000
1986/04/17 496 529 496 510 576,000
1986/04/16 495 503 494 496 237,000
1986/04/15 491 498 490 490 190,000
1986/04/14 502 503 494 495 296,000
1986/04/11 508 508 501 505 70,000
1986/04/10 510 510 505 509 66,000
1986/04/09 505 505 500 500 146,000
1986/04/08 500 508 498 500 123,000
1986/04/07 500 500 500 500 103,000
1986/04/05 502 506 495 495 34,000
1986/04/04 499 509 495 495 131,000
1986/04/03 498 500 488 493 133,000
1986/04/02 500 500 497 499 49,000
1986/04/01 500 500 496 497 135,000
1986/03/31 493 500 490 500 109,000
1986/03/29 493 499 490 493 32,000
1986/03/28 491 495 491 493 57,000
1986/03/27 487 500 486 499 79,000
1986/03/26 486 490 486 488 66,000
1986/03/25 485 496 485 486 183,000
1986/03/24 483 495 483 485 233,000
1986/03/22 482 489 482 484 34,000
1986/03/20 481 487 480 482 276,000
1986/03/19 480 485 480 485 305,000
1986/03/18 495 495 485 485 254,000
1986/03/17 497 497 494 497 143,000
1986/03/15 498 498 490 492 203,000
1986/03/14 500 505 486 490 432,000
1986/03/13 503 504 498 500 624,000
1986/03/12 518 522 505 510 200,000
1986/03/11 504 525 503 522 334,000
1986/03/10 501 513 501 505 326,000
1986/03/07 513 513 501 503 108,000
1986/03/06 503 503 500 503 222,000
1986/03/05 503 506 502 503 61,000
1986/03/04 501 507 501 505 92,000
1986/03/03 505 510 500 508 76,000
1986/03/01 506 508 505 505 56,000
1986/02/28 508 508 506 508 91,000
1986/02/27 524 524 510 510 236,000
1986/02/26 525 530 525 526 132,000
1986/02/25 540 540 525 526 120,000
1986/02/24 530 535 525 535 137,000
1986/02/22 520 524 512 520 31,000
1986/02/21 520 520 520 520 34,000
1986/02/20 520 520 512 512 100,000
1986/02/19 531 531 521 521 89,000
1986/02/18 534 534 530 531 46,000
1986/02/17 546 546 530 544 159,000
1986/02/15 548 549 538 545 131,000
1986/02/14 523 550 518 545 993,000
1986/02/13 520 525 515 520 71,000
1986/02/12 528 528 520 520 52,000
1986/02/10 521 530 520 525 67,000
1986/02/07 530 530 516 516 61,000
1986/02/06 527 530 520 520 269,000
1986/02/05 515 528 515 525 141,000
1986/02/04 523 523 515 515 118,000
1986/02/03 506 523 506 523 129,000
1986/02/01 500 505 500 500 96,000
1986/01/31 496 520 496 520 134,000
1986/01/30 510 520 510 513 45,000
1986/01/29 526 530 512 520 215,000
1986/01/28 520 529 520 520 83,000
1986/01/27 522 522 510 518 94,000
1986/01/25 530 530 520 522 59,000
1986/01/24 535 538 528 530 925,000
1986/01/23 504 535 504 530 696,000
1986/01/22 498 500 495 496 94,000
1986/01/21 495 502 495 498 91,000
1986/01/20 498 498 492 498 9,000
1986/01/18 504 504 496 504 89,000
1986/01/17 490 500 477 495 200,000
1986/01/16 482 490 480 482 201,000
1986/01/14 485 490 480 480 175,000
1986/01/13 480 485 478 485 118,000
1986/01/10 485 485 485 485 70,000
1986/01/09 482 490 480 490 67,000
1986/01/08 490 491 485 490 137,000
1986/01/07 486 490 480 490 23,000
1986/01/06 490 490 477 485 172,000
1986/01/04 480 490 480 490 24,000

このページの先頭へ