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
2014/12/30 3,165 3,165 3,090 3,090 199,800
2014/12/29 3,180 3,185 3,115 3,150 334,900
2014/12/26 3,130 3,165 3,110 3,145 249,800
2014/12/25 3,130 3,165 3,105 3,115 205,000
2014/12/24 3,100 3,150 3,090 3,150 378,500
2014/12/22 3,115 3,130 3,035 3,065 677,000
2014/12/19 2,945 3,060 2,915 3,055 945,900
2014/12/18 2,867 2,890 2,830 2,855 963,400
2014/12/17 2,801 2,844 2,767 2,769 1,035,900
2014/12/16 2,851 2,873 2,822 2,836 696,300
2014/12/15 2,891 2,927 2,832 2,872 917,100
2014/12/12 2,938 3,045 2,935 2,980 924,700
2014/12/11 2,933 3,010 2,910 2,988 744,300
2014/12/10 3,085 3,120 3,015 3,030 447,900
2014/12/09 3,110 3,160 3,105 3,115 322,700
2014/12/08 3,175 3,190 3,120 3,180 500,400
2014/12/05 3,160 3,190 3,140 3,165 542,300
2014/12/04 3,145 3,205 3,100 3,180 636,500
2014/12/03 3,175 3,195 3,085 3,105 420,500
2014/12/02 3,095 3,125 3,045 3,115 489,700
2014/12/01 3,010 3,080 3,005 3,065 358,200
2014/11/28 2,918 2,978 2,914 2,971 626,300
2014/11/27 2,960 2,989 2,935 2,948 754,900
2014/11/26 2,989 3,045 2,970 3,015 735,400
2014/11/25 2,912 2,987 2,902 2,976 1,002,800
2014/11/21 2,873 2,877 2,828 2,862 425,300
2014/11/20 2,900 2,917 2,853 2,875 493,100
2014/11/19 2,900 2,939 2,846 2,853 839,700
2014/11/18 2,855 2,897 2,847 2,894 885,100
2014/11/17 2,901 2,906 2,785 2,815 807,700
2014/11/14 2,948 2,962 2,872 2,911 696,800
2014/11/13 2,833 2,922 2,805 2,907 829,300
2014/11/12 2,729 2,915 2,729 2,833 1,188,000
2014/11/11 2,870 2,896 2,829 2,879 580,700
2014/11/10 2,852 2,903 2,850 2,883 378,600
2014/11/07 2,936 2,942 2,887 2,894 528,500
2014/11/06 2,974 2,994 2,901 2,914 694,900
2014/11/05 2,887 2,945 2,850 2,939 614,200
2014/11/04 3,115 3,125 2,870 2,888 1,105,600
2014/10/31 2,733 2,800 2,694 2,791 766,200
2014/10/30 2,682 2,724 2,674 2,700 563,700
2014/10/29 2,694 2,715 2,657 2,689 746,200
2014/10/28 2,596 2,685 2,580 2,677 1,056,100
2014/10/27 2,525 2,618 2,517 2,603 840,800
2014/10/24 2,510 2,522 2,463 2,500 722,300
2014/10/23 2,436 2,511 2,410 2,481 1,269,600
2014/10/22 2,528 2,538 2,403 2,479 2,559,800
2014/10/21 2,460 2,466 2,364 2,378 491,300
2014/10/20 2,400 2,453 2,397 2,446 693,200
2014/10/17 2,313 2,345 2,301 2,315 613,200
2014/10/16 2,329 2,333 2,291 2,313 1,152,000
2014/10/15 2,380 2,406 2,354 2,397 434,600
2014/10/14 2,360 2,380 2,331 2,353 504,900
2014/10/10 2,404 2,430 2,378 2,410 486,000
2014/10/09 2,518 2,540 2,473 2,478 453,400
2014/10/08 2,500 2,531 2,470 2,496 545,400
2014/10/07 2,576 2,640 2,543 2,568 925,000
2014/10/06 2,543 2,559 2,506 2,533 582,500
2014/10/03 2,452 2,516 2,435 2,506 604,900
2014/10/02 2,523 2,523 2,468 2,470 587,500
2014/10/01 2,546 2,645 2,542 2,581 1,280,600
2014/09/30 2,531 2,531 2,477 2,516 619,300
2014/09/29 2,530 2,586 2,529 2,546 420,400
2014/09/26 2,481 2,520 2,476 2,504 330,600
2014/09/25 2,491 2,523 2,491 2,523 328,800
2014/09/24 2,440 2,493 2,430 2,482 434,700
2014/09/22 2,475 2,525 2,475 2,492 746,300
2014/09/19 2,429 2,470 2,428 2,455 798,700
2014/09/18 2,437 2,442 2,384 2,393 680,300
2014/09/17 2,433 2,447 2,385 2,407 427,400
2014/09/16 2,418 2,437 2,395 2,411 537,900
2014/09/12 2,388 2,417 2,388 2,411 618,600
2014/09/11 2,409 2,470 2,366 2,378 974,300
2014/09/10 2,304 2,335 2,298 2,334 278,900
2014/09/09 2,360 2,368 2,303 2,312 410,200
2014/09/08 2,342 2,342 2,294 2,312 238,400
2014/09/05 2,337 2,345 2,312 2,319 359,300
2014/09/04 2,303 2,319 2,277 2,304 460,500
2014/09/03 2,333 2,364 2,281 2,317 941,000
2014/09/02 2,259 2,298 2,237 2,283 492,700
2014/09/01 2,250 2,263 2,227 2,237 352,600
2014/08/29 2,267 2,299 2,236 2,248 528,500
2014/08/28 2,269 2,271 2,246 2,261 588,800
2014/08/27 2,289 2,318 2,261 2,270 513,500
2014/08/26 2,326 2,335 2,273 2,285 527,400
2014/08/25 2,327 2,348 2,310 2,335 289,600
2014/08/22 2,386 2,390 2,278 2,311 706,700
2014/08/21 2,349 2,367 2,318 2,355 623,400
2014/08/20 2,290 2,347 2,282 2,319 926,600
2014/08/19 2,400 2,465 2,372 2,380 437,700
2014/08/18 2,360 2,370 2,333 2,360 321,900
2014/08/15 2,379 2,388 2,345 2,357 413,600
2014/08/14 2,390 2,395 2,358 2,359 389,400
2014/08/13 2,380 2,413 2,350 2,358 605,800
2014/08/12 2,350 2,379 2,339 2,352 408,000
2014/08/11 2,350 2,350 2,297 2,328 613,900
2014/08/08 2,334 2,351 2,240 2,276 1,015,000
2014/08/07 2,200 2,322 2,150 2,321 1,580,700
2014/08/06 2,105 2,123 2,053 2,067 414,100
2014/08/05 2,142 2,150 2,103 2,105 286,300
2014/08/04 2,107 2,175 2,107 2,150 373,600
2014/08/01 2,109 2,135 2,090 2,131 351,000
2014/07/31 2,144 2,159 2,112 2,117 450,800
2014/07/30 2,095 2,122 2,084 2,100 197,600
2014/07/29 2,088 2,088 2,061 2,081 189,600
2014/07/28 2,099 2,104 2,072 2,088 182,600
2014/07/25 2,084 2,107 2,058 2,091 377,200
2014/07/24 2,075 2,081 2,044 2,053 219,400
2014/07/23 2,085 2,114 2,060 2,062 260,200
2014/07/22 2,062 2,096 2,059 2,066 264,600
2014/07/18 2,020 2,031 2,009 2,027 279,100
2014/07/17 2,045 2,071 2,044 2,050 316,900
2014/07/16 2,058 2,087 2,035 2,039 380,000
2014/07/15 2,054 2,068 2,030 2,042 249,000
2014/07/14 1,985 2,043 1,983 2,040 370,000
2014/07/11 2,000 2,017 1,983 2,001 619,500
2014/07/10 2,073 2,073 2,023 2,026 580,700
2014/07/09 2,060 2,075 2,051 2,072 354,600
2014/07/08 2,078 2,096 2,042 2,072 650,300
2014/07/07 2,110 2,114 2,085 2,092 379,700
2014/07/04 2,136 2,158 2,103 2,116 455,400
2014/07/03 2,125 2,131 2,110 2,125 566,300
2014/07/02 2,099 2,150 2,099 2,119 835,900
2014/07/01 2,035 2,084 2,031 2,075 593,600
2014/06/30 1,992 2,035 1,992 2,035 383,900
2014/06/27 1,941 1,995 1,931 1,990 657,500
2014/06/26 2,028 2,038 2,014 2,031 389,400
2014/06/25 2,023 2,045 2,019 2,028 590,200
2014/06/24 2,005 2,012 1,966 1,996 605,100
2014/06/23 2,046 2,046 1,992 2,008 637,900
2014/06/20 2,049 2,076 2,013 2,032 642,700
2014/06/19 1,987 2,054 1,987 2,033 764,800
2014/06/18 1,944 1,974 1,934 1,972 407,700
2014/06/17 1,945 1,953 1,924 1,946 479,800
2014/06/16 1,981 1,981 1,937 1,954 312,400
2014/06/13 1,946 1,984 1,925 1,981 774,800
2014/06/12 1,924 1,946 1,917 1,946 318,700
2014/06/11 1,910 1,943 1,906 1,943 432,400
2014/06/10 1,919 1,935 1,914 1,921 274,800
2014/06/09 1,920 1,938 1,902 1,912 289,000
2014/06/06 1,920 1,926 1,880 1,894 449,600
2014/06/05 1,919 1,933 1,900 1,906 436,100
2014/06/04 1,912 1,928 1,891 1,914 346,300
2014/06/03 1,926 1,935 1,882 1,901 472,300
2014/06/02 1,898 1,905 1,881 1,884 438,300
2014/05/30 1,837 1,899 1,835 1,871 793,500
2014/05/29 1,816 1,834 1,801 1,813 458,100
2014/05/28 1,766 1,848 1,763 1,830 937,600
2014/05/27 1,760 1,779 1,752 1,753 339,000
2014/05/26 1,750 1,770 1,745 1,754 451,300
2014/05/23 1,704 1,732 1,702 1,725 333,300
2014/05/22 1,659 1,698 1,659 1,688 391,900
2014/05/21 1,635 1,651 1,621 1,638 432,800
2014/05/20 1,659 1,693 1,659 1,661 337,800
2014/05/19 1,649 1,667 1,632 1,637 425,300
2014/05/16 1,632 1,661 1,631 1,659 287,300
2014/05/15 1,666 1,682 1,648 1,669 362,800
2014/05/14 1,656 1,695 1,650 1,690 260,400
2014/05/13 1,653 1,674 1,649 1,655 277,800
2014/05/12 1,650 1,699 1,632 1,637 659,800
2014/05/09 1,624 1,665 1,624 1,643 215,500
2014/05/08 1,638 1,644 1,611 1,625 363,600
2014/05/07 1,670 1,675 1,626 1,629 350,200
2014/05/02 1,701 1,704 1,685 1,694 158,600
2014/05/01 1,691 1,729 1,691 1,719 200,500
2014/04/30 1,713 1,713 1,670 1,672 288,300
2014/04/28 1,724 1,729 1,698 1,703 195,300
2014/04/25 1,729 1,743 1,712 1,733 182,800
2014/04/24 1,748 1,754 1,706 1,718 240,700
2014/04/23 1,714 1,748 1,714 1,739 224,100
2014/04/22 1,743 1,758 1,718 1,718 167,100
2014/04/21 1,743 1,757 1,728 1,735 175,300
2014/04/18 1,749 1,755 1,732 1,752 159,400
2014/04/17 1,753 1,755 1,730 1,738 292,000
2014/04/16 1,680 1,760 1,680 1,752 610,000
2014/04/15 1,666 1,678 1,649 1,654 160,800
2014/04/14 1,644 1,685 1,633 1,658 242,600
2014/04/11 1,631 1,666 1,619 1,650 478,700
2014/04/10 1,687 1,705 1,668 1,677 317,300
2014/04/09 1,678 1,694 1,663 1,672 325,900
2014/04/08 1,707 1,733 1,701 1,702 362,400
2014/04/07 1,720 1,744 1,696 1,717 252,100
2014/04/04 1,731 1,745 1,723 1,732 285,800
2014/04/03 1,743 1,745 1,728 1,734 276,500
2014/04/02 1,705 1,745 1,695 1,729 572,900
2014/04/01 1,700 1,701 1,670 1,697 589,400
2014/03/31 1,680 1,692 1,653 1,685 530,900
2014/03/28 1,580 1,669 1,566 1,667 1,194,000
2014/03/27 1,589 1,589 1,509 1,577 877,100
2014/03/26 1,602 1,611 1,574 1,597 709,500
2014/03/25 1,595 1,601 1,559 1,595 671,500
2014/03/24 1,616 1,647 1,587 1,596 522,100
2014/03/20 1,680 1,681 1,622 1,623 401,300
2014/03/19 1,679 1,686 1,650 1,656 303,500
2014/03/18 1,676 1,677 1,650 1,664 289,900
2014/03/17 1,662 1,685 1,625 1,637 291,800
2014/03/14 1,731 1,731 1,673 1,674 575,100
2014/03/13 1,730 1,774 1,721 1,759 543,500
2014/03/12 1,708 1,736 1,692 1,729 590,300
2014/03/11 1,717 1,732 1,706 1,720 251,300
2014/03/10 1,708 1,720 1,692 1,708 298,400
2014/03/07 1,723 1,739 1,703 1,714 375,400
2014/03/06 1,681 1,709 1,673 1,703 247,500
2014/03/05 1,677 1,698 1,662 1,668 388,700
2014/03/04 1,634 1,670 1,628 1,658 256,000
2014/03/03 1,646 1,663 1,617 1,649 235,900
2014/02/28 1,677 1,686 1,649 1,666 452,500
2014/02/27 1,687 1,694 1,658 1,678 617,800
2014/02/26 1,689 1,708 1,681 1,691 404,400
2014/02/25 1,727 1,732 1,699 1,713 579,900
2014/02/24 1,737 1,740 1,681 1,709 731,800
2014/02/21 1,719 1,746 1,710 1,744 324,500
2014/02/20 1,727 1,740 1,696 1,705 440,000
2014/02/19 1,743 1,751 1,714 1,730 357,900
2014/02/18 1,700 1,747 1,700 1,738 391,600
2014/02/17 1,691 1,719 1,676 1,715 169,900
2014/02/14 1,718 1,729 1,667 1,689 195,800
2014/02/13 1,735 1,738 1,699 1,708 170,000
2014/02/12 1,725 1,747 1,721 1,736 288,600
2014/02/10 1,710 1,721 1,668 1,681 328,700
2014/02/07 1,650 1,681 1,641 1,676 479,600
2014/02/06 1,650 1,654 1,621 1,631 276,100
2014/02/05 1,670 1,678 1,605 1,650 641,100
2014/02/04 1,767 1,781 1,657 1,659 1,372,800
2014/02/03 1,664 1,685 1,640 1,647 278,400
2014/01/31 1,688 1,700 1,657 1,675 318,000
2014/01/30 1,724 1,729 1,676 1,690 339,300
2014/01/29 1,711 1,767 1,704 1,764 462,800
2014/01/28 1,708 1,711 1,652 1,682 648,200
2014/01/27 1,680 1,744 1,680 1,728 494,800
2014/01/24 1,747 1,770 1,730 1,749 401,900
2014/01/23 1,780 1,810 1,763 1,770 409,700
2014/01/22 1,768 1,803 1,757 1,781 421,400
2014/01/21 1,792 1,813 1,764 1,767 572,300
2014/01/20 1,820 1,824 1,782 1,792 371,600
2014/01/17 1,779 1,825 1,779 1,814 354,200
2014/01/16 1,797 1,809 1,765 1,772 332,800
2014/01/15 1,748 1,800 1,742 1,797 582,600
2014/01/14 1,714 1,723 1,693 1,709 266,500
2014/01/10 1,735 1,740 1,697 1,737 397,600
2014/01/09 1,748 1,748 1,715 1,736 333,700
2014/01/08 1,715 1,747 1,700 1,747 329,000
2014/01/07 1,700 1,700 1,683 1,694 317,000
2014/01/06 1,722 1,737 1,705 1,712 271,900

このページの先頭へ