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
1999/12/30 364 378 364 368 21,000
1999/12/29 361 365 361 363 44,000
1999/12/28 363 366 363 363 62,000
1999/12/27 350 369 345 362 193,000
1999/12/24 360 360 350 350 155,000
1999/12/22 371 371 356 360 99,000
1999/12/21 368 368 361 367 97,000
1999/12/20 374 374 355 355 169,000
1999/12/17 371 376 368 370 135,000
1999/12/16 366 377 366 371 167,000
1999/12/15 357 370 356 361 242,000
1999/12/14 370 375 352 353 464,000
1999/12/13 389 389 373 375 280,000
1999/12/10 385 415 385 401 172,000
1999/12/09 411 413 396 396 99,000
1999/12/08 425 433 419 430 163,000
1999/12/07 400 425 399 425 138,000
1999/12/06 410 417 390 390 109,000
1999/12/03 408 410 393 408 243,000
1999/12/02 452 456 393 395 406,000
1999/12/01 420 427 413 427 430,000
1999/11/30 395 395 375 375 212,000
1999/11/29 357 370 352 360 148,000
1999/11/26 360 361 352 355 219,000
1999/11/25 361 365 356 356 173,000
1999/11/24 389 389 356 356 292,000
1999/11/22 383 395 380 380 210,000
1999/11/19 380 380 370 373 195,000
1999/11/18 395 409 379 387 389,000
1999/11/17 352 399 352 395 226,000
1999/11/16 347 362 341 347 349,000
1999/11/15 367 380 350 351 381,000
1999/11/12 388 388 365 365 312,000
1999/11/11 384 400 381 388 101,000
1999/11/10 396 396 380 380 183,000
1999/11/09 404 407 390 398 260,000
1999/11/08 419 425 400 400 230,000
1999/11/05 436 436 415 416 138,000
1999/11/04 418 426 418 426 111,000
1999/11/02 425 425 417 423 134,000
1999/11/01 440 440 425 427 141,000
1999/10/29 439 440 430 436 171,000
1999/10/28 414 443 414 425 102,000
1999/10/27 435 435 405 409 240,000
1999/10/26 452 452 438 442 195,000
1999/10/25 460 460 447 452 141,000
1999/10/22 480 480 465 465 99,000
1999/10/21 480 480 475 475 99,000
1999/10/20 470 475 467 473 74,000
1999/10/19 480 480 460 460 81,000
1999/10/18 476 484 476 484 36,000
1999/10/15 475 480 475 476 165,000
1999/10/14 496 501 471 471 179,000
1999/10/13 518 518 506 506 29,000
1999/10/12 544 545 504 517 98,000
1999/10/08 488 509 488 504 94,000
1999/10/07 505 507 486 486 188,000
1999/10/06 514 515 500 509 78,000
1999/10/05 526 526 521 521 59,000
1999/10/04 546 546 525 530 41,000
1999/10/01 524 558 524 555 130,000
1999/09/30 532 544 512 524 71,000
1999/09/29 515 535 511 522 71,000
1999/09/28 521 521 506 518 90,000
1999/09/27 521 531 500 524 24,000
1999/09/24 503 503 483 498 81,000
1999/09/22 523 526 501 501 149,000
1999/09/21 524 530 520 523 70,000
1999/09/20 551 551 515 515 135,000
1999/09/17 556 575 555 556 91,000
1999/09/16 568 568 555 561 46,000
1999/09/14 562 580 560 577 57,000
1999/09/13 560 579 560 578 35,000
1999/09/10 574 575 560 560 120,000
1999/09/09 576 584 576 584 37,000
1999/09/08 583 583 556 568 46,000
1999/09/07 570 584 556 556 183,000
1999/09/06 558 568 558 565 20,000
1999/09/03 559 567 557 558 63,000
1999/09/02 578 578 552 553 74,000
1999/09/01 561 578 555 578 64,000
1999/08/31 560 570 555 570 40,000
1999/08/30 570 570 560 569 21,000
1999/08/27 563 568 560 560 20,000
1999/08/26 569 569 563 563 61,000
1999/08/25 593 593 568 570 79,000
1999/08/24 600 600 570 573 50,000
1999/08/23 580 585 575 585 89,000
1999/08/20 570 580 565 570 28,000
1999/08/19 564 570 563 570 40,000
1999/08/18 583 583 569 569 71,000
1999/08/17 590 590 577 580 51,000
1999/08/16 575 581 575 580 52,000
1999/08/13 585 585 579 580 27,000
1999/08/12 570 584 570 581 60,000
1999/08/11 581 582 548 551 187,000
1999/08/10 590 595 590 593 30,000
1999/08/09 585 610 585 608 51,000
1999/08/06 600 600 582 585 112,000
1999/08/05 590 590 560 560 204,000
1999/08/04 621 632 621 628 50,000
1999/08/03 631 631 620 620 60,000
1999/08/02 620 626 612 621 43,000
1999/07/30 598 622 591 620 162,000
1999/07/29 590 600 586 591 141,000
1999/07/28 585 590 580 580 125,000
1999/07/27 588 599 580 583 182,000
1999/07/26 595 595 588 588 54,000
1999/07/23 593 597 590 595 113,000
1999/07/22 632 636 600 603 149,000
1999/07/21 630 630 620 622 71,000
1999/07/19 634 634 618 618 82,000
1999/07/16 640 640 614 614 114,000
1999/07/15 632 638 611 630 106,000
1999/07/14 646 648 632 632 83,000
1999/07/13 650 659 643 658 58,000
1999/07/12 657 660 650 660 50,000
1999/07/09 636 658 636 658 103,000
1999/07/08 680 680 655 656 71,000
1999/07/07 699 699 660 680 155,000
1999/07/06 650 700 650 700 176,000
1999/07/05 660 660 643 643 115,000
1999/07/02 639 655 638 645 178,000
1999/07/01 632 640 628 639 171,000
1999/06/30 605 640 599 634 241,000
1999/06/29 594 599 584 599 261,000
1999/06/28 601 609 593 593 141,000
1999/06/25 600 605 590 599 238,000
1999/06/24 630 630 590 590 116,000
1999/06/23 610 635 610 630 413,000
1999/06/22 607 610 596 610 83,000
1999/06/21 593 601 591 591 41,000
1999/06/18 614 614 573 573 149,000
1999/06/17 610 610 589 600 247,000
1999/06/16 608 609 599 607 110,000
1999/06/15 615 615 600 601 170,000
1999/06/14 605 614 600 600 87,000
1999/06/11 588 600 583 595 435,000
1999/06/10 613 615 610 611 204,000
1999/06/09 610 617 595 604 134,000
1999/06/08 615 620 612 613 131,000
1999/06/07 616 620 610 610 152,000
1999/06/04 603 610 600 610 83,000
1999/06/03 600 605 580 604 196,000
1999/06/02 604 606 591 602 92,000
1999/06/01 590 595 584 594 60,000
1999/05/31 595 595 584 589 10,000
1999/05/28 575 593 575 575 63,000
1999/05/27 593 598 585 585 54,000
1999/05/26 592 598 589 589 102,000
1999/05/25 591 593 582 590 83,000
1999/05/24 581 593 580 593 90,000
1999/05/21 594 594 571 571 69,000
1999/05/20 580 580 558 563 62,000
1999/05/19 572 575 569 569 57,000
1999/05/18 584 595 579 582 99,000
1999/05/17 604 604 580 584 98,000
1999/05/14 606 630 598 615 205,000
1999/05/13 608 610 588 606 115,000
1999/05/12 600 602 598 602 72,000
1999/05/11 598 607 593 593 200,000
1999/05/10 590 600 588 598 86,000
1999/05/07 575 586 575 577 71,000
1999/05/06 580 580 570 577 41,000
1999/04/30 585 588 570 570 84,000
1999/04/28 578 590 572 578 172,000
1999/04/27 562 580 553 580 192,000
1999/04/26 555 559 548 552 225,000
1999/04/23 563 568 550 552 231,000
1999/04/22 590 590 563 573 98,000
1999/04/21 590 590 575 580 165,000
1999/04/20 563 590 563 590 253,000
1999/04/19 585 599 580 580 156,000
1999/04/16 584 603 584 585 226,000
1999/04/15 569 584 567 584 154,000
1999/04/14 590 599 586 599 131,000
1999/04/13 577 605 577 590 104,000
1999/04/12 591 605 562 562 163,000
1999/04/09 595 610 590 591 222,000
1999/04/08 630 630 610 615 29,000
1999/04/07 625 630 605 630 108,000
1999/04/06 610 610 600 609 56,000
1999/04/05 630 630 610 610 46,000
1999/04/02 626 626 600 600 92,000
1999/04/01 600 626 600 613 122,000
1999/03/31 585 648 566 630 405,000
1999/03/30 580 585 569 585 243,000
1999/03/29 560 579 560 560 150,000
1999/03/26 590 590 560 580 144,000
1999/03/25 595 597 581 590 241,000
1999/03/24 598 598 585 585 158,000
1999/03/23 624 624 599 600 173,000
1999/03/19 639 644 620 644 97,000
1999/03/18 631 646 619 619 315,000
1999/03/17 635 635 618 621 509,000
1999/03/16 597 655 597 655 417,000
1999/03/15 591 611 590 604 281,000
1999/03/12 603 603 583 595 333,000
1999/03/11 585 600 583 583 234,000
1999/03/10 580 582 575 582 142,000
1999/03/09 580 580 569 572 113,000
1999/03/08 570 578 555 572 228,000
1999/03/05 570 579 560 578 511,000
1999/03/04 575 585 552 560 161,000
1999/03/03 578 578 573 577 84,000
1999/03/02 582 592 578 578 214,000
1999/03/01 596 596 581 584 191,000
1999/02/26 576 605 568 596 398,000
1999/02/25 573 578 561 578 160,000
1999/02/24 570 577 560 561 176,000
1999/02/23 570 585 561 565 419,000
1999/02/22 569 569 559 559 81,000
1999/02/19 550 580 550 574 477,000
1999/02/18 533 545 530 540 164,000
1999/02/17 544 544 533 534 63,000
1999/02/16 536 545 534 543 149,000
1999/02/15 526 533 526 533 83,000
1999/02/12 524 535 524 530 299,000
1999/02/10 511 518 508 518 127,000
1999/02/09 519 524 511 511 175,000
1999/02/08 539 539 517 518 107,000
1999/02/05 539 555 535 543 639,000
1999/02/04 518 534 517 534 771,000
1999/02/03 520 523 511 518 388,000
1999/02/02 502 518 498 518 233,000
1999/02/01 502 510 500 500 156,000
1999/01/29 499 520 499 501 359,000
1999/01/28 491 500 491 492 85,000
1999/01/27 489 495 484 491 230,000
1999/01/26 467 500 458 495 347,000
1999/01/25 474 474 459 462 165,000
1999/01/22 497 499 465 469 203,000
1999/01/21 500 500 485 497 317,000
1999/01/20 509 520 497 500 263,000
1999/01/19 507 517 507 507 108,000
1999/01/18 525 525 514 514 143,000
1999/01/14 512 528 500 528 296,000
1999/01/13 519 524 512 517 262,000
1999/01/12 529 541 519 519 394,000
1999/01/11 500 545 500 540 841,000
1999/01/08 479 502 479 495 475,000
1999/01/07 475 495 467 479 359,000
1999/01/06 466 468 459 462 108,000
1999/01/05 468 470 461 466 250,000
1999/01/04 478 478 468 468 103,000

このページの先頭へ