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
2007/12/28 2,330 2,375 2,320 2,375 198,900
2007/12/27 2,400 2,415 2,370 2,395 313,700
2007/12/26 2,395 2,435 2,390 2,425 294,100
2007/12/25 2,415 2,425 2,385 2,395 250,000
2007/12/21 2,310 2,365 2,300 2,360 616,800
2007/12/20 2,295 2,340 2,285 2,290 758,700
2007/12/19 2,245 2,295 2,245 2,250 364,500
2007/12/18 2,225 2,265 2,215 2,245 534,900
2007/12/17 2,300 2,345 2,270 2,280 358,300
2007/12/14 2,370 2,415 2,305 2,340 631,000
2007/12/13 2,385 2,385 2,295 2,330 507,400
2007/12/12 2,300 2,390 2,295 2,380 440,600
2007/12/11 2,345 2,370 2,330 2,350 514,200
2007/12/10 2,390 2,390 2,315 2,355 827,700
2007/12/07 2,365 2,425 2,335 2,390 1,319,700
2007/12/06 2,275 2,285 2,235 2,275 436,500
2007/12/05 2,235 2,265 2,205 2,245 905,100
2007/12/04 2,250 2,255 2,190 2,195 578,900
2007/12/03 2,285 2,300 2,225 2,245 497,700
2007/11/30 2,165 2,285 2,135 2,245 1,001,700
2007/11/29 2,155 2,155 2,010 2,145 1,231,500
2007/11/28 2,140 2,145 2,105 2,115 662,400
2007/11/27 2,035 2,125 2,005 2,105 959,400
2007/11/26 2,070 2,140 2,070 2,115 629,900
2007/11/22 2,135 2,160 2,065 2,100 652,000
2007/11/21 2,190 2,200 2,120 2,140 602,300
2007/11/20 2,090 2,150 2,045 2,150 1,121,700
2007/11/19 2,155 2,215 2,135 2,150 870,600
2007/11/16 2,185 2,200 2,135 2,150 1,058,200
2007/11/15 2,270 2,275 2,210 2,225 716,000
2007/11/14 2,305 2,310 2,250 2,275 673,400
2007/11/13 2,240 2,275 2,170 2,240 1,703,400
2007/11/12 2,280 2,290 2,175 2,215 698,500
2007/11/09 2,395 2,395 2,300 2,310 928,600
2007/11/08 2,350 2,435 2,335 2,390 746,100
2007/11/07 2,465 2,465 2,390 2,405 394,500
2007/11/06 2,480 2,500 2,445 2,460 857,000
2007/11/05 2,515 2,545 2,500 2,505 513,600
2007/11/02 2,500 2,570 2,470 2,555 895,700
2007/11/01 2,490 2,570 2,485 2,565 765,800
2007/10/31 2,525 2,550 2,465 2,545 585,600
2007/10/30 2,520 2,570 2,500 2,520 1,014,600
2007/10/29 2,460 2,535 2,440 2,495 669,700
2007/10/26 2,435 2,500 2,415 2,480 709,600
2007/10/25 2,375 2,455 2,375 2,395 875,400
2007/10/24 2,385 2,495 2,365 2,450 2,368,900
2007/10/23 2,380 2,385 2,310 2,325 1,681,400
2007/10/22 2,105 2,225 2,100 2,220 690,200
2007/10/19 2,270 2,280 2,235 2,255 529,600
2007/10/18 2,215 2,305 2,205 2,275 1,122,800
2007/10/17 2,280 2,285 2,110 2,175 2,013,600
2007/10/16 2,295 2,340 2,275 2,305 535,800
2007/10/15 2,325 2,340 2,290 2,330 364,900
2007/10/12 2,380 2,405 2,310 2,320 1,127,100
2007/10/11 2,395 2,415 2,360 2,415 574,600
2007/10/10 2,430 2,430 2,385 2,390 368,700
2007/10/09 2,470 2,485 2,435 2,435 419,600
2007/10/05 2,490 2,490 2,460 2,470 392,900
2007/10/04 2,545 2,555 2,480 2,500 344,900
2007/10/03 2,540 2,560 2,515 2,550 578,700
2007/10/02 2,510 2,525 2,475 2,510 543,900
2007/10/01 2,480 2,500 2,460 2,490 353,600
2007/09/28 2,430 2,460 2,425 2,460 401,700
2007/09/27 2,470 2,470 2,425 2,455 541,700
2007/09/26 2,410 2,485 2,400 2,450 719,100
2007/09/25 2,230 2,335 2,220 2,330 763,400
2007/09/21 2,360 2,370 2,310 2,320 532,400
2007/09/20 2,385 2,420 2,360 2,395 911,300
2007/09/19 2,300 2,380 2,295 2,345 775,600
2007/09/18 2,325 2,325 2,210 2,235 1,118,500
2007/09/14 2,325 2,375 2,315 2,360 780,800
2007/09/13 2,275 2,310 2,260 2,285 887,500
2007/09/12 2,205 2,275 2,165 2,265 883,000
2007/09/11 2,175 2,285 2,155 2,245 787,900
2007/09/10 2,180 2,230 2,155 2,205 620,000
2007/09/07 2,200 2,250 2,180 2,220 623,200
2007/09/06 2,140 2,205 2,130 2,205 718,600
2007/09/05 2,260 2,275 2,205 2,210 582,000
2007/09/04 2,250 2,285 2,220 2,255 493,800
2007/09/03 2,235 2,240 2,195 2,230 550,600
2007/08/31 2,180 2,260 2,150 2,245 681,400
2007/08/30 2,180 2,195 2,125 2,180 674,700
2007/08/29 2,085 2,140 2,080 2,135 596,000
2007/08/28 2,160 2,210 2,160 2,195 1,189,500
2007/08/27 2,215 2,225 2,150 2,155 707,300
2007/08/24 2,130 2,160 2,080 2,125 794,800
2007/08/23 2,060 2,190 2,045 2,170 1,456,500
2007/08/22 1,975 2,010 1,945 1,971 1,384,300
2007/08/21 2,005 2,050 1,990 2,015 846,700
2007/08/20 1,946 2,050 1,934 2,015 1,518,800
2007/08/17 2,140 2,160 1,925 1,947 1,283,600
2007/08/16 2,220 2,220 2,160 2,200 861,800
2007/08/15 2,315 2,330 2,230 2,235 605,200
2007/08/14 2,405 2,415 2,345 2,350 617,500
2007/08/13 2,340 2,410 2,280 2,285 1,125,500
2007/08/10 2,270 2,295 2,190 2,220 1,626,600
2007/08/09 2,270 2,420 2,155 2,365 2,653,100
2007/08/08 2,350 2,420 2,285 2,315 1,950,500
2007/08/07 2,395 2,395 2,280 2,310 980,900
2007/08/06 2,340 2,405 2,330 2,390 516,100
2007/08/03 2,400 2,415 2,350 2,380 861,800
2007/08/02 2,395 2,410 2,360 2,375 1,468,000
2007/08/01 2,305 2,415 2,300 2,355 1,194,700
2007/07/31 2,490 2,490 2,395 2,420 913,500
2007/07/30 2,400 2,485 2,400 2,480 625,400
2007/07/27 2,445 2,485 2,435 2,480 561,100
2007/07/26 2,565 2,590 2,520 2,520 588,700
2007/07/25 2,585 2,620 2,540 2,615 776,200
2007/07/24 2,665 2,670 2,585 2,620 584,700
2007/07/23 2,685 2,685 2,630 2,660 387,200
2007/07/20 2,700 2,725 2,690 2,700 376,400
2007/07/19 2,700 2,725 2,645 2,705 776,700
2007/07/18 2,690 2,690 2,615 2,670 1,254,500
2007/07/17 2,730 2,730 2,655 2,670 1,516,600
2007/07/13 2,760 2,780 2,735 2,770 844,900
2007/07/12 2,755 2,765 2,715 2,740 964,500
2007/07/11 2,770 2,800 2,730 2,775 1,895,300
2007/07/10 2,635 2,785 2,620 2,785 2,326,300
2007/07/09 2,640 2,660 2,620 2,630 487,200
2007/07/06 2,620 2,620 2,580 2,600 335,000
2007/07/05 2,585 2,635 2,585 2,620 391,100
2007/07/04 2,640 2,640 2,585 2,590 362,400
2007/07/03 2,635 2,645 2,605 2,635 602,800
2007/07/02 2,605 2,640 2,580 2,630 537,900
2007/06/29 2,600 2,605 2,570 2,600 625,800
2007/06/28 2,525 2,585 2,525 2,580 631,200
2007/06/27 2,555 2,565 2,510 2,530 527,000
2007/06/26 2,610 2,610 2,530 2,595 1,512,100
2007/06/25 2,500 2,525 2,495 2,510 845,400
2007/06/22 2,515 2,555 2,515 2,540 917,000
2007/06/21 2,495 2,570 2,495 2,550 1,105,700
2007/06/20 2,515 2,575 2,485 2,490 1,873,700
2007/06/19 2,480 2,510 2,465 2,475 1,197,300
2007/06/18 2,510 2,520 2,460 2,480 2,255,900
2007/06/15 2,570 2,570 2,525 2,530 715,900
2007/06/14 2,585 2,585 2,530 2,545 785,500
2007/06/13 2,530 2,560 2,490 2,540 576,400
2007/06/12 2,585 2,585 2,460 2,500 936,500
2007/06/11 2,600 2,600 2,530 2,550 795,800
2007/06/08 2,575 2,600 2,510 2,535 1,519,100
2007/06/07 2,645 2,665 2,640 2,650 981,400
2007/06/06 2,665 2,690 2,650 2,685 749,000
2007/06/05 2,600 2,725 2,600 2,680 2,962,900
2007/06/04 2,500 2,500 2,450 2,455 523,500
2007/06/01 2,480 2,510 2,455 2,465 621,000
2007/05/31 2,430 2,455 2,400 2,440 732,700
2007/05/30 2,450 2,455 2,355 2,405 1,496,200
2007/05/29 2,435 2,475 2,425 2,430 1,076,600
2007/05/28 2,475 2,490 2,460 2,475 536,100
2007/05/25 2,415 2,455 2,380 2,435 901,300
2007/05/24 2,460 2,495 2,440 2,460 887,900
2007/05/23 2,545 2,545 2,465 2,500 952,500
2007/05/22 2,435 2,570 2,425 2,545 1,983,300
2007/05/21 2,385 2,405 2,365 2,395 819,400
2007/05/18 2,430 2,435 2,350 2,370 1,369,400
2007/05/17 2,295 2,520 2,290 2,465 3,609,600
2007/05/16 2,270 2,285 2,230 2,280 797,300
2007/05/15 2,195 2,305 2,195 2,230 1,950,700
2007/05/14 2,125 2,260 2,110 2,235 2,496,200
2007/05/11 2,190 2,200 2,155 2,155 1,225,200
2007/05/10 2,235 2,265 2,185 2,195 702,100
2007/05/09 2,210 2,260 2,205 2,230 402,100
2007/05/08 2,215 2,270 2,210 2,230 649,200
2007/05/07 2,195 2,225 2,175 2,190 1,292,600
2007/05/02 2,195 2,210 2,185 2,190 998,700
2007/05/01 2,200 2,220 2,185 2,195 1,213,800
2007/04/27 2,205 2,270 2,200 2,230 901,700
2007/04/26 2,205 2,220 2,200 2,210 1,283,400
2007/04/25 2,225 2,235 2,200 2,215 722,700
2007/04/24 2,245 2,255 2,230 2,250 839,000
2007/04/23 2,245 2,260 2,230 2,240 855,400
2007/04/20 2,255 2,265 2,230 2,235 773,300
2007/04/19 2,280 2,295 2,250 2,260 932,400
2007/04/18 2,190 2,270 2,180 2,270 1,218,300
2007/04/17 2,205 2,220 2,190 2,195 1,344,000
2007/04/16 2,225 2,250 2,190 2,210 1,395,400
2007/04/13 2,260 2,265 2,200 2,210 1,065,700
2007/04/12 2,265 2,275 2,255 2,260 547,800
2007/04/11 2,300 2,315 2,245 2,260 1,263,200
2007/04/10 2,260 2,290 2,230 2,285 1,349,100
2007/04/09 2,210 2,280 2,195 2,265 1,559,000
2007/04/06 2,175 2,215 2,165 2,170 1,052,500
2007/04/05 2,100 2,205 2,095 2,175 2,550,100
2007/04/04 2,070 2,085 2,065 2,080 540,200
2007/04/03 2,000 2,070 1,995 2,055 1,216,500
2007/04/02 2,025 2,035 1,977 1,982 1,083,000
2007/03/30 1,975 2,030 1,975 2,005 958,300
2007/03/29 1,962 1,990 1,920 1,984 1,253,300
2007/03/28 1,976 1,979 1,942 1,961 924,700
2007/03/27 1,983 2,015 1,956 1,975 1,122,600
2007/03/26 1,977 1,997 1,966 1,979 1,251,900
2007/03/23 1,966 1,980 1,950 1,969 1,353,700
2007/03/22 1,953 1,962 1,922 1,936 1,124,200
2007/03/20 1,949 1,954 1,935 1,952 1,722,800
2007/03/19 1,873 1,947 1,863 1,934 1,737,500
2007/03/16 1,867 1,893 1,857 1,861 1,485,500
2007/03/15 1,905 1,920 1,882 1,884 1,542,900
2007/03/14 1,900 1,916 1,880 1,900 1,816,400
2007/03/13 1,925 1,949 1,918 1,924 1,312,600
2007/03/12 1,900 1,926 1,883 1,914 1,526,900
2007/03/09 1,890 1,900 1,859 1,870 1,241,700
2007/03/08 1,870 1,897 1,854 1,891 921,300
2007/03/07 1,934 1,934 1,878 1,882 1,173,200
2007/03/06 1,865 1,916 1,865 1,904 1,198,800
2007/03/05 1,961 1,962 1,885 1,890 1,573,100
2007/03/02 2,000 2,010 1,941 1,985 1,407,000
2007/03/01 2,065 2,070 1,994 1,999 1,148,800
2007/02/28 2,020 2,055 1,990 2,025 2,172,900
2007/02/27 2,125 2,125 2,085 2,095 547,200
2007/02/26 2,150 2,170 2,110 2,120 686,500
2007/02/23 2,120 2,165 2,105 2,120 1,075,900
2007/02/22 2,050 2,090 2,050 2,090 1,119,700
2007/02/21 2,035 2,065 2,030 2,045 740,900
2007/02/20 2,035 2,055 2,035 2,045 389,100
2007/02/19 2,050 2,065 2,035 2,050 810,300
2007/02/16 2,060 2,070 2,040 2,050 869,800
2007/02/15 2,050 2,065 2,040 2,055 559,800
2007/02/14 2,040 2,055 2,025 2,040 1,169,700
2007/02/13 2,080 2,080 2,035 2,040 1,236,700
2007/02/09 2,060 2,090 2,055 2,075 787,000
2007/02/08 2,100 2,110 2,060 2,060 1,092,800
2007/02/07 2,145 2,155 2,090 2,095 1,067,200
2007/02/06 2,155 2,165 2,135 2,150 1,572,200
2007/02/05 2,110 2,180 2,105 2,160 2,346,500
2007/02/02 2,100 2,150 2,100 2,105 1,264,700
2007/02/01 2,150 2,150 2,085 2,085 1,179,000
2007/01/31 2,230 2,235 2,105 2,120 2,283,800
2007/01/30 2,250 2,260 2,220 2,225 350,900
2007/01/29 2,245 2,250 2,220 2,230 536,300
2007/01/26 2,255 2,260 2,220 2,245 656,800
2007/01/25 2,290 2,305 2,235 2,250 796,700
2007/01/24 2,245 2,280 2,240 2,270 1,061,300
2007/01/23 2,220 2,230 2,210 2,215 834,600
2007/01/22 2,235 2,240 2,220 2,220 436,100
2007/01/19 2,230 2,245 2,225 2,230 708,500
2007/01/18 2,230 2,245 2,225 2,240 813,900
2007/01/17 2,255 2,260 2,225 2,235 1,027,000
2007/01/16 2,255 2,275 2,250 2,260 559,600
2007/01/15 2,255 2,265 2,245 2,245 727,300
2007/01/12 2,260 2,275 2,240 2,250 596,900
2007/01/11 2,265 2,285 2,235 2,250 545,200
2007/01/10 2,315 2,315 2,240 2,260 911,200
2007/01/09 2,295 2,325 2,275 2,315 749,600
2007/01/05 2,320 2,320 2,270 2,290 1,162,700
2007/01/04 2,350 2,360 2,305 2,320 469,100

このページの先頭へ