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
1997/12/30 630 640 610 610 22,000
1997/12/29 630 630 630 630 10,000
1997/12/26 701 701 680 680 20,000
1997/12/25 665 725 664 711 134,000
1997/12/24 623 666 623 660 41,000
1997/12/22 650 650 615 623 122,000
1997/12/19 636 636 600 620 59,000
1997/12/18 621 635 612 635 48,000
1997/12/17 619 620 605 618 102,000
1997/12/16 588 615 588 605 33,000
1997/12/15 600 618 580 588 91,000
1997/12/12 638 638 620 620 159,000
1997/12/11 655 655 630 638 63,000
1997/12/10 662 662 650 655 55,000
1997/12/09 665 670 656 662 192,000
1997/12/08 677 677 650 665 39,000
1997/12/05 683 685 664 677 118,000
1997/12/04 721 721 685 685 163,000
1997/12/03 720 720 701 701 41,000
1997/12/02 721 740 720 720 55,000
1997/12/01 704 740 701 740 30,000
1997/11/28 745 745 734 734 36,000
1997/11/27 736 745 736 745 33,000
1997/11/26 736 740 736 736 61,000
1997/11/25 707 717 702 706 84,000
1997/11/21 750 750 730 747 110,000
1997/11/20 751 760 750 750 69,000
1997/11/19 760 760 750 750 48,000
1997/11/18 752 756 750 752 104,000
1997/11/17 702 765 702 753 95,000
1997/11/14 730 730 694 694 102,000
1997/11/13 752 758 744 744 88,000
1997/11/12 782 782 756 756 92,000
1997/11/11 780 780 769 772 137,000
1997/11/10 780 792 780 790 53,000
1997/11/07 809 809 769 769 49,000
1997/11/06 799 815 799 810 158,000
1997/11/05 819 819 810 815 21,000
1997/11/04 829 829 810 810 15,000
1997/10/31 820 830 810 830 124,000
1997/10/30 819 821 818 820 90,000
1997/10/29 810 825 810 825 83,000
1997/10/28 795 795 770 790 20,000
1997/10/27 810 810 800 800 61,000
1997/10/24 813 813 800 813 92,000
1997/10/23 813 813 798 803 52,000
1997/10/22 799 804 795 804 79,000
1997/10/21 785 799 785 791 51,000
1997/10/20 799 799 781 784 34,000
1997/10/17 775 775 767 769 33,000
1997/10/16 760 775 750 775 145,000
1997/10/15 745 755 733 750 324,000
1997/10/14 745 745 740 745 68,000
1997/10/13 747 747 741 745 46,000
1997/10/09 760 760 755 755 137,000
1997/10/08 778 778 760 760 113,000
1997/10/07 786 805 778 778 421,000
1997/10/06 762 774 762 766 187,000
1997/10/03 740 770 720 760 170,000
1997/10/02 740 741 738 738 90,000
1997/10/01 740 750 728 750 38,000
1997/09/30 748 750 740 740 47,000
1997/09/29 759 759 747 747 21,000
1997/09/26 773 776 768 769 72,000
1997/09/25 790 790 781 784 192,000
1997/09/24 764 800 758 800 262,000
1997/09/22 744 744 735 744 70,000
1997/09/19 742 755 742 754 39,000
1997/09/18 732 745 732 742 33,000
1997/09/17 745 749 740 740 59,000
1997/09/16 755 755 746 755 14,000
1997/09/12 762 762 740 745 136,000
1997/09/11 747 752 745 752 141,000
1997/09/10 719 720 715 720 182,000
1997/09/09 747 747 718 720 179,000
1997/09/08 760 760 757 757 40,000
1997/09/05 787 787 767 767 100,000
1997/09/04 799 799 789 789 22,000
1997/09/03 778 799 778 799 70,000
1997/09/02 777 778 770 778 30,000
1997/09/01 778 778 778 778 13,000
1997/08/29 780 780 770 779 18,000
1997/08/28 810 810 780 780 22,000
1997/08/27 830 830 797 810 93,000
1997/08/26 825 830 817 830 182,000
1997/08/25 822 830 817 821 107,000
1997/08/22 820 820 790 812 82,000
1997/08/21 820 830 819 820 61,000
1997/08/20 828 830 825 830 73,000
1997/08/19 835 835 829 833 80,000
1997/08/18 823 835 821 825 165,000
1997/08/15 847 848 840 843 90,000
1997/08/14 807 827 805 827 54,000
1997/08/13 813 817 809 817 94,000
1997/08/12 816 816 801 816 140,000
1997/08/11 785 800 781 796 27,000
1997/08/08 789 789 780 785 18,000
1997/08/07 827 837 809 809 45,000
1997/08/06 795 817 779 817 72,000
1997/08/05 795 800 787 795 102,000
1997/08/04 793 793 788 790 92,000
1997/08/01 800 804 785 785 65,000
1997/07/31 820 820 799 802 46,000
1997/07/30 829 829 818 820 42,000
1997/07/29 832 838 830 830 81,000
1997/07/28 840 840 832 832 44,000
1997/07/25 845 845 837 837 133,000
1997/07/24 835 836 830 831 84,000
1997/07/23 844 844 835 835 37,000
1997/07/22 871 871 835 835 107,000
1997/07/18 869 875 860 870 159,000
1997/07/17 862 863 855 862 317,000
1997/07/16 844 860 842 855 152,000
1997/07/15 858 860 845 847 191,000
1997/07/14 854 860 848 857 204,000
1997/07/11 830 851 830 851 311,000
1997/07/10 811 824 811 824 57,000
1997/07/09 822 824 815 815 76,000
1997/07/08 821 822 820 822 33,000
1997/07/07 826 826 821 826 19,000
1997/07/04 825 827 820 826 54,000
1997/07/03 811 829 811 820 45,000
1997/07/02 816 816 810 810 93,000
1997/07/01 812 816 810 815 86,000
1997/06/30 831 831 810 810 196,000
1997/06/27 846 846 831 831 54,000
1997/06/26 843 845 836 836 173,000
1997/06/25 850 851 845 851 198,000
1997/06/24 820 825 820 822 106,000
1997/06/23 816 820 815 820 122,000
1997/06/20 830 830 815 815 350,000
1997/06/19 835 835 820 830 138,000
1997/06/18 835 840 835 837 68,000
1997/06/17 860 860 835 835 120,000
1997/06/16 870 870 850 850 205,000
1997/06/13 855 855 845 850 121,000
1997/06/12 851 851 840 849 68,000
1997/06/11 847 857 840 850 51,000
1997/06/10 850 857 849 857 217,000
1997/06/09 854 854 838 846 115,000
1997/06/06 835 856 833 847 434,000
1997/06/05 813 830 813 828 266,000
1997/06/04 811 819 811 812 85,000
1997/06/03 815 820 815 819 99,000
1997/06/02 815 816 810 815 17,000
1997/05/30 784 815 783 809 68,000
1997/05/29 780 792 780 780 121,000
1997/05/28 765 787 765 774 172,000
1997/05/27 780 780 755 757 27,000
1997/05/26 788 788 780 783 67,000
1997/05/23 785 793 785 790 130,000
1997/05/22 790 795 780 785 200,000
1997/05/21 805 805 800 800 132,000
1997/05/20 812 812 802 805 60,000
1997/05/19 819 819 802 814 349,000
1997/05/16 824 824 820 820 121,000
1997/05/15 823 823 805 814 100,000
1997/05/14 810 829 810 818 178,000
1997/05/13 802 814 800 800 65,000
1997/05/12 805 817 802 802 66,000
1997/05/09 810 810 810 810 67,000
1997/05/08 800 810 800 810 70,000
1997/05/07 805 814 800 804 157,000
1997/05/06 813 820 811 815 115,000
1997/05/02 800 809 800 802 44,000
1997/05/01 800 805 800 800 120,000
1997/04/30 784 797 780 795 131,000
1997/04/28 786 795 786 787 98,000
1997/04/25 780 795 775 788 155,000
1997/04/24 765 780 765 777 117,000
1997/04/23 751 768 751 760 337,000
1997/04/22 757 760 750 751 127,000
1997/04/21 757 762 750 757 68,000
1997/04/18 753 758 749 750 200,000
1997/04/17 746 760 746 751 106,000
1997/04/16 750 750 746 746 106,000
1997/04/15 746 746 733 736 183,000
1997/04/14 726 744 726 730 43,000
1997/04/11 712 730 711 730 40,000
1997/04/10 725 730 712 712 66,000
1997/04/09 731 732 721 730 72,000
1997/04/08 732 740 730 731 44,000
1997/04/07 731 732 729 732 27,000
1997/04/04 730 731 726 727 107,000
1997/04/03 759 762 740 756 40,000
1997/04/02 731 760 724 760 57,000
1997/04/01 740 740 721 721 65,000
1997/03/31 745 745 740 740 101,000
1997/03/28 745 745 745 745 43,000
1997/03/27 745 753 745 745 116,000
1997/03/26 761 761 741 748 76,000
1997/03/25 761 765 751 761 72,000
1997/03/24 751 751 750 751 21,000
1997/03/21 754 755 751 751 48,000
1997/03/19 780 790 755 755 63,000
1997/03/18 770 786 770 786 113,000
1997/03/17 756 770 753 770 59,000
1997/03/14 780 780 751 752 91,000
1997/03/13 747 750 745 750 53,000
1997/03/12 759 759 750 750 56,000
1997/03/11 751 761 751 759 48,000
1997/03/10 770 770 750 760 18,000
1997/03/07 761 770 759 770 68,000
1997/03/06 780 780 761 761 49,000
1997/03/05 792 792 771 780 64,000
1997/03/04 801 801 781 793 57,000
1997/03/03 804 810 774 796 24,000
1997/02/28 802 810 795 810 61,000
1997/02/27 805 805 796 802 46,000
1997/02/26 796 810 796 802 143,000
1997/02/25 805 805 795 796 72,000
1997/02/24 799 800 792 795 26,000
1997/02/21 785 798 781 781 50,000
1997/02/20 768 780 768 769 169,000
1997/02/19 779 779 768 768 40,000
1997/02/18 779 780 778 778 43,000
1997/02/17 771 790 771 779 32,000
1997/02/14 773 773 770 772 22,000
1997/02/13 776 791 776 783 56,000
1997/02/12 765 781 765 771 101,000
1997/02/10 737 750 735 745 57,000
1997/02/07 741 752 741 741 68,000
1997/02/06 756 760 750 750 116,000
1997/02/05 782 782 755 756 78,000
1997/02/04 790 798 783 783 52,000
1997/02/03 808 808 790 791 58,000
1997/01/31 801 815 801 809 62,000
1997/01/30 804 805 800 800 87,000
1997/01/29 800 805 800 804 131,000
1997/01/28 783 810 782 790 88,000
1997/01/27 790 790 781 782 42,000
1997/01/24 810 810 787 787 84,000
1997/01/23 797 800 795 800 38,000
1997/01/22 790 808 786 801 163,000
1997/01/21 790 790 782 782 40,000
1997/01/20 795 806 776 789 65,000
1997/01/17 798 808 790 800 423,000
1997/01/16 763 800 763 800 291,000
1997/01/14 748 770 740 770 81,000
1997/01/13 731 738 720 738 76,000
1997/01/10 742 742 731 732 121,000
1997/01/09 742 751 742 742 127,000
1997/01/08 754 754 740 749 107,000
1997/01/07 780 780 755 768 39,000
1997/01/06 768 768 760 768 24,000

このページの先頭へ