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
2012/12/28 1,333 1,347 1,326 1,338 562,100
2012/12/27 1,325 1,344 1,306 1,328 705,000
2012/12/26 1,299 1,319 1,295 1,315 502,600
2012/12/25 1,324 1,326 1,286 1,288 466,000
2012/12/21 1,312 1,328 1,287 1,299 1,071,400
2012/12/20 1,305 1,309 1,280 1,291 1,109,100
2012/12/19 1,300 1,309 1,282 1,309 1,292,700
2012/12/18 1,295 1,307 1,278 1,278 1,034,700
2012/12/17 1,340 1,340 1,286 1,292 888,100
2012/12/14 1,329 1,329 1,292 1,310 685,300
2012/12/13 1,309 1,337 1,297 1,329 730,000
2012/12/12 1,305 1,309 1,288 1,290 613,700
2012/12/11 1,291 1,308 1,289 1,298 298,300
2012/12/10 1,309 1,324 1,284 1,290 682,800
2012/12/07 1,287 1,307 1,286 1,300 768,900
2012/12/06 1,276 1,290 1,273 1,281 597,500
2012/12/05 1,236 1,276 1,233 1,258 585,500
2012/12/04 1,252 1,264 1,245 1,255 556,800
2012/12/03 1,269 1,291 1,265 1,268 693,100
2012/11/30 1,296 1,297 1,245 1,261 1,320,700
2012/11/29 1,277 1,288 1,262 1,269 660,700
2012/11/28 1,308 1,311 1,252 1,257 978,500
2012/11/27 1,342 1,366 1,319 1,341 1,088,300
2012/11/26 1,345 1,370 1,339 1,355 1,125,900
2012/11/22 1,276 1,323 1,276 1,318 1,232,300
2012/11/21 1,219 1,249 1,217 1,239 808,500
2012/11/20 1,220 1,224 1,191 1,197 537,000
2012/11/19 1,211 1,224 1,199 1,211 535,300
2012/11/16 1,153 1,196 1,152 1,192 755,500
2012/11/15 1,115 1,140 1,112 1,132 871,300
2012/11/14 1,117 1,118 1,094 1,105 403,300
2012/11/13 1,107 1,128 1,104 1,118 591,000
2012/11/12 1,174 1,174 1,107 1,114 1,084,500
2012/11/09 1,171 1,188 1,155 1,181 382,200
2012/11/08 1,171 1,191 1,170 1,182 436,300
2012/11/07 1,215 1,216 1,198 1,208 663,800
2012/11/06 1,218 1,231 1,190 1,196 1,001,200
2012/11/05 1,245 1,261 1,233 1,237 813,200
2012/11/02 1,275 1,282 1,249 1,256 853,300
2012/11/01 1,278 1,278 1,251 1,271 502,600
2012/10/31 1,250 1,278 1,239 1,278 840,400
2012/10/30 1,227 1,260 1,217 1,234 659,300
2012/10/29 1,228 1,250 1,211 1,221 646,500
2012/10/26 1,244 1,259 1,216 1,221 774,300
2012/10/25 1,204 1,237 1,201 1,234 972,600
2012/10/24 1,200 1,231 1,195 1,215 692,100
2012/10/23 1,231 1,234 1,205 1,219 765,900
2012/10/22 1,188 1,231 1,180 1,220 958,600
2012/10/19 1,172 1,216 1,167 1,214 1,468,100
2012/10/18 1,126 1,176 1,120 1,171 1,499,900
2012/10/17 1,098 1,138 1,081 1,114 2,536,500
2012/10/16 1,199 1,199 1,160 1,175 869,900
2012/10/15 1,163 1,191 1,137 1,177 1,095,200
2012/10/12 1,112 1,143 1,110 1,136 1,466,800
2012/10/11 1,085 1,109 1,078 1,091 692,200
2012/10/10 1,099 1,109 1,085 1,092 861,800
2012/10/09 1,135 1,146 1,115 1,121 1,053,400
2012/10/05 1,109 1,136 1,109 1,129 903,600
2012/10/04 1,120 1,144 1,106 1,118 1,726,300
2012/10/03 1,150 1,153 1,093 1,102 1,634,300
2012/10/02 1,175 1,186 1,143 1,166 1,233,300
2012/10/01 1,210 1,216 1,173 1,178 1,358,000
2012/09/28 1,280 1,282 1,237 1,249 726,800
2012/09/27 1,275 1,296 1,261 1,275 693,100
2012/09/26 1,321 1,331 1,282 1,286 757,300
2012/09/25 1,342 1,360 1,318 1,360 482,600
2012/09/24 1,345 1,357 1,333 1,341 315,500
2012/09/21 1,375 1,381 1,358 1,364 649,500
2012/09/20 1,405 1,406 1,361 1,363 718,200
2012/09/19 1,400 1,407 1,357 1,386 665,800
2012/09/18 1,373 1,397 1,355 1,380 743,200
2012/09/14 1,345 1,376 1,343 1,363 659,300
2012/09/13 1,335 1,347 1,319 1,333 373,100
2012/09/12 1,309 1,342 1,308 1,333 551,300
2012/09/11 1,310 1,314 1,295 1,311 582,700
2012/09/10 1,313 1,335 1,297 1,328 442,700
2012/09/07 1,313 1,328 1,303 1,321 709,200
2012/09/06 1,253 1,266 1,235 1,260 935,900
2012/09/05 1,304 1,314 1,283 1,283 764,600
2012/09/04 1,288 1,306 1,276 1,303 493,100
2012/09/03 1,370 1,370 1,297 1,300 636,200
2012/08/31 1,328 1,332 1,310 1,310 351,100
2012/08/30 1,360 1,376 1,341 1,346 686,800
2012/08/29 1,352 1,365 1,337 1,340 917,800
2012/08/28 1,421 1,423 1,356 1,361 450,200
2012/08/27 1,410 1,421 1,401 1,408 350,200
2012/08/24 1,392 1,407 1,379 1,400 319,800
2012/08/23 1,429 1,429 1,401 1,413 415,100
2012/08/22 1,412 1,434 1,405 1,432 529,100
2012/08/21 1,447 1,448 1,425 1,426 416,700
2012/08/20 1,461 1,472 1,443 1,447 279,900
2012/08/17 1,412 1,465 1,412 1,451 671,400
2012/08/16 1,380 1,414 1,372 1,405 614,700
2012/08/15 1,396 1,405 1,366 1,381 592,500
2012/08/14 1,446 1,451 1,383 1,391 953,500
2012/08/13 1,450 1,463 1,445 1,454 169,000
2012/08/10 1,484 1,495 1,451 1,460 249,600
2012/08/09 1,475 1,506 1,473 1,494 295,100
2012/08/08 1,500 1,526 1,474 1,482 701,700
2012/08/07 1,437 1,474 1,429 1,471 379,200
2012/08/06 1,451 1,457 1,437 1,452 320,700
2012/08/03 1,400 1,417 1,387 1,411 498,500
2012/08/02 1,423 1,426 1,350 1,409 1,156,800
2012/08/01 1,491 1,494 1,438 1,448 683,100
2012/07/31 1,503 1,520 1,492 1,511 425,200
2012/07/30 1,505 1,517 1,493 1,514 578,700
2012/07/27 1,445 1,476 1,441 1,476 368,100
2012/07/26 1,406 1,441 1,393 1,437 561,200
2012/07/25 1,418 1,428 1,382 1,394 538,200
2012/07/24 1,453 1,465 1,426 1,440 520,600
2012/07/23 1,493 1,494 1,460 1,460 363,800
2012/07/20 1,515 1,522 1,501 1,510 412,500
2012/07/19 1,516 1,529 1,496 1,522 258,500
2012/07/18 1,518 1,537 1,495 1,501 406,600
2012/07/17 1,545 1,567 1,495 1,498 507,500
2012/07/13 1,527 1,557 1,526 1,546 513,500
2012/07/12 1,571 1,571 1,527 1,527 839,400
2012/07/11 1,613 1,614 1,566 1,577 711,300
2012/07/10 1,669 1,674 1,604 1,604 521,100
2012/07/09 1,696 1,696 1,651 1,659 367,400
2012/07/06 1,723 1,735 1,696 1,714 465,100
2012/07/05 1,705 1,720 1,695 1,718 345,200
2012/07/04 1,731 1,739 1,705 1,707 322,500
2012/07/03 1,700 1,719 1,696 1,716 367,200
2012/07/02 1,703 1,708 1,685 1,693 537,200
2012/06/29 1,637 1,696 1,637 1,682 599,800
2012/06/28 1,654 1,662 1,642 1,654 328,200
2012/06/27 1,632 1,637 1,607 1,632 403,000
2012/06/26 1,632 1,642 1,593 1,621 1,046,200
2012/06/25 1,675 1,680 1,651 1,654 391,300
2012/06/22 1,679 1,689 1,664 1,672 616,600
2012/06/21 1,703 1,717 1,683 1,691 663,300
2012/06/20 1,698 1,720 1,684 1,701 795,600
2012/06/19 1,715 1,726 1,660 1,674 764,400
2012/06/18 1,712 1,726 1,701 1,716 347,500
2012/06/15 1,704 1,708 1,659 1,660 636,300
2012/06/14 1,687 1,701 1,665 1,694 551,400
2012/06/13 1,679 1,689 1,668 1,686 425,600
2012/06/12 1,638 1,675 1,633 1,666 421,400
2012/06/11 1,682 1,696 1,669 1,676 329,200
2012/06/08 1,664 1,672 1,641 1,654 763,700
2012/06/07 1,629 1,674 1,629 1,653 587,000
2012/06/06 1,582 1,616 1,562 1,601 501,400
2012/06/05 1,528 1,551 1,512 1,547 639,000
2012/06/04 1,525 1,536 1,500 1,527 940,600
2012/06/01 1,613 1,621 1,574 1,581 473,000
2012/05/31 1,628 1,649 1,611 1,649 708,300
2012/05/30 1,623 1,655 1,612 1,654 566,400
2012/05/29 1,605 1,628 1,571 1,622 559,900
2012/05/28 1,635 1,639 1,600 1,613 418,600
2012/05/25 1,636 1,645 1,614 1,619 941,900
2012/05/24 1,592 1,599 1,563 1,586 572,700
2012/05/23 1,593 1,625 1,572 1,595 1,047,500
2012/05/22 1,594 1,607 1,556 1,571 845,400
2012/05/21 1,483 1,522 1,479 1,514 671,500
2012/05/18 1,533 1,533 1,489 1,498 627,600
2012/05/17 1,531 1,586 1,528 1,577 588,800
2012/05/16 1,604 1,608 1,548 1,559 576,000
2012/05/15 1,651 1,651 1,591 1,614 762,500
2012/05/14 1,725 1,725 1,674 1,687 935,600
2012/05/11 1,620 1,627 1,605 1,619 325,200
2012/05/10 1,601 1,613 1,586 1,603 232,000
2012/05/09 1,620 1,633 1,583 1,601 387,100
2012/05/08 1,618 1,641 1,610 1,637 447,500
2012/05/07 1,599 1,613 1,589 1,594 411,300
2012/05/02 1,665 1,680 1,652 1,660 634,300
2012/05/01 1,644 1,660 1,622 1,626 604,600
2012/04/27 1,676 1,698 1,635 1,663 1,011,400
2012/04/26 1,697 1,711 1,666 1,678 439,900
2012/04/25 1,714 1,718 1,679 1,692 548,800
2012/04/24 1,671 1,695 1,668 1,689 402,300
2012/04/23 1,705 1,723 1,666 1,671 509,600
2012/04/20 1,715 1,720 1,686 1,709 429,600
2012/04/19 1,680 1,709 1,676 1,697 515,300
2012/04/18 1,685 1,716 1,676 1,714 432,600
2012/04/17 1,671 1,679 1,630 1,649 621,400
2012/04/16 1,670 1,711 1,667 1,671 607,400
2012/04/13 1,723 1,725 1,684 1,692 819,200
2012/04/12 1,710 1,720 1,669 1,710 1,129,300
2012/04/11 1,680 1,717 1,663 1,710 689,500
2012/04/10 1,729 1,755 1,696 1,704 885,200
2012/04/09 1,740 1,759 1,723 1,733 504,400
2012/04/06 1,744 1,766 1,739 1,762 633,900
2012/04/05 1,781 1,797 1,748 1,784 876,300
2012/04/04 1,837 1,862 1,810 1,821 662,700
2012/04/03 1,820 1,844 1,807 1,832 319,700
2012/04/02 1,833 1,906 1,832 1,836 823,300
2012/03/30 1,808 1,808 1,778 1,800 1,075,400
2012/03/29 1,837 1,844 1,802 1,811 499,100
2012/03/28 1,828 1,854 1,817 1,826 580,900
2012/03/27 1,801 1,836 1,788 1,827 806,500
2012/03/26 1,760 1,782 1,759 1,769 449,600
2012/03/23 1,767 1,767 1,732 1,753 633,300
2012/03/22 1,788 1,812 1,774 1,792 408,900
2012/03/21 1,824 1,828 1,783 1,788 469,500
2012/03/19 1,810 1,832 1,806 1,815 423,600
2012/03/16 1,790 1,810 1,790 1,810 568,300
2012/03/15 1,783 1,806 1,778 1,799 781,400
2012/03/14 1,742 1,779 1,733 1,765 820,100
2012/03/13 1,698 1,713 1,694 1,708 861,600
2012/03/12 1,687 1,704 1,669 1,694 638,400
2012/03/09 1,662 1,682 1,650 1,674 585,300
2012/03/08 1,629 1,629 1,606 1,622 345,300
2012/03/07 1,571 1,601 1,563 1,596 385,600
2012/03/06 1,624 1,632 1,579 1,589 291,300
2012/03/05 1,631 1,642 1,615 1,617 312,000
2012/03/02 1,634 1,646 1,617 1,627 451,600
2012/03/01 1,648 1,654 1,586 1,600 487,400
2012/02/29 1,616 1,658 1,616 1,624 580,300
2012/02/28 1,581 1,615 1,572 1,610 508,300
2012/02/27 1,620 1,623 1,606 1,608 517,200
2012/02/24 1,584 1,623 1,569 1,620 687,000
2012/02/23 1,571 1,593 1,558 1,582 752,200
2012/02/22 1,588 1,596 1,557 1,586 557,700
2012/02/21 1,598 1,599 1,566 1,573 357,500
2012/02/20 1,609 1,629 1,594 1,597 363,500
2012/02/17 1,590 1,590 1,559 1,577 504,400
2012/02/16 1,518 1,550 1,515 1,544 647,500
2012/02/15 1,495 1,522 1,492 1,515 864,700
2012/02/14 1,455 1,492 1,455 1,484 217,700
2012/02/13 1,444 1,476 1,444 1,461 251,200
2012/02/10 1,483 1,483 1,442 1,455 362,600
2012/02/09 1,491 1,491 1,474 1,484 224,100
2012/02/08 1,497 1,497 1,469 1,494 481,000
2012/02/07 1,480 1,488 1,466 1,483 401,100
2012/02/06 1,477 1,505 1,477 1,498 578,400
2012/02/03 1,423 1,459 1,409 1,444 730,600
2012/02/02 1,406 1,442 1,406 1,416 1,608,800
2012/02/01 1,430 1,473 1,405 1,460 724,600
2012/01/31 1,440 1,454 1,415 1,424 399,100
2012/01/30 1,428 1,447 1,422 1,437 237,400
2012/01/27 1,442 1,459 1,428 1,442 374,600
2012/01/26 1,480 1,480 1,453 1,459 284,400
2012/01/25 1,445 1,492 1,442 1,481 788,000
2012/01/24 1,421 1,432 1,413 1,415 387,600
2012/01/23 1,404 1,437 1,404 1,426 308,200
2012/01/20 1,435 1,444 1,423 1,434 468,300
2012/01/19 1,401 1,422 1,398 1,413 457,000
2012/01/18 1,387 1,404 1,372 1,393 545,900
2012/01/17 1,390 1,399 1,373 1,388 336,900
2012/01/16 1,385 1,388 1,367 1,387 348,500
2012/01/13 1,376 1,390 1,374 1,384 326,100
2012/01/12 1,384 1,384 1,351 1,369 421,900
2012/01/11 1,364 1,387 1,350 1,385 761,200
2012/01/10 1,340 1,369 1,337 1,352 768,300
2012/01/06 1,340 1,343 1,306 1,323 487,400
2012/01/05 1,340 1,343 1,307 1,335 389,800
2012/01/04 1,334 1,344 1,318 1,339 248,700

このページの先頭へ