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
2016/12/30 2,374 2,380 2,343 2,366 221,500
2016/12/29 2,390 2,397 2,361 2,373 277,300
2016/12/28 2,413 2,414 2,382 2,401 274,000
2016/12/27 2,380 2,405 2,372 2,389 357,100
2016/12/26 2,458 2,459 2,390 2,404 426,100
2016/12/22 2,451 2,490 2,446 2,484 327,900
2016/12/21 2,458 2,479 2,428 2,439 311,300
2016/12/20 2,454 2,455 2,416 2,452 249,100
2016/12/19 2,468 2,482 2,445 2,464 208,400
2016/12/16 2,468 2,482 2,453 2,473 288,400
2016/12/15 2,451 2,498 2,424 2,452 489,700
2016/12/14 2,370 2,419 2,364 2,411 452,800
2016/12/13 2,358 2,370 2,332 2,366 295,100
2016/12/12 2,410 2,433 2,349 2,375 340,300
2016/12/09 2,374 2,394 2,361 2,386 308,300
2016/12/08 2,365 2,375 2,340 2,373 323,400
2016/12/07 2,338 2,360 2,309 2,341 346,800
2016/12/06 2,335 2,345 2,274 2,300 442,300
2016/12/05 2,296 2,300 2,266 2,292 382,100
2016/12/02 2,335 2,344 2,313 2,331 382,200
2016/12/01 2,310 2,388 2,296 2,352 737,300
2016/11/30 2,343 2,355 2,270 2,275 836,200
2016/11/29 2,311 2,314 2,279 2,287 337,100
2016/11/28 2,271 2,339 2,252 2,333 915,000
2016/11/25 2,235 2,360 2,235 2,294 875,800
2016/11/24 2,216 2,232 2,203 2,219 526,500
2016/11/22 2,175 2,200 2,163 2,181 467,400
2016/11/21 2,210 2,224 2,162 2,171 473,900
2016/11/18 2,190 2,207 2,150 2,197 706,200
2016/11/17 2,170 2,186 2,140 2,180 689,500
2016/11/16 2,191 2,215 2,180 2,203 485,200
2016/11/15 2,191 2,225 2,150 2,164 649,600
2016/11/14 2,101 2,175 2,101 2,172 677,800
2016/11/11 2,077 2,105 2,043 2,080 1,124,100
2016/11/10 2,241 2,241 2,029 2,079 2,099,800
2016/11/09 2,398 2,466 2,110 2,240 955,700
2016/11/08 2,322 2,377 2,302 2,363 418,400
2016/11/07 2,316 2,348 2,304 2,326 409,700
2016/11/04 2,275 2,295 2,237 2,285 556,100
2016/11/02 2,327 2,329 2,281 2,292 698,300
2016/11/01 2,380 2,386 2,336 2,362 386,800
2016/10/31 2,344 2,359 2,321 2,357 412,700
2016/10/28 2,342 2,376 2,336 2,373 449,500
2016/10/27 2,324 2,328 2,302 2,316 281,600
2016/10/26 2,332 2,371 2,300 2,324 340,800
2016/10/25 2,356 2,372 2,343 2,353 358,000
2016/10/24 2,321 2,329 2,309 2,325 289,300
2016/10/21 2,327 2,342 2,303 2,307 355,700
2016/10/20 2,298 2,311 2,266 2,311 379,100
2016/10/19 2,283 2,296 2,263 2,275 313,100
2016/10/18 2,290 2,290 2,264 2,290 305,500
2016/10/17 2,275 2,297 2,254 2,294 439,900
2016/10/14 2,289 2,300 2,227 2,275 573,500
2016/10/13 2,312 2,330 2,291 2,306 409,500
2016/10/12 2,300 2,327 2,289 2,297 568,400
2016/10/11 2,344 2,354 2,328 2,338 518,200
2016/10/07 2,306 2,334 2,288 2,316 573,400
2016/10/06 2,275 2,312 2,269 2,285 617,600
2016/10/05 2,230 2,248 2,208 2,228 423,000
2016/10/04 2,195 2,204 2,180 2,197 315,600
2016/10/03 2,223 2,231 2,160 2,167 571,200
2016/09/30 2,164 2,200 2,152 2,191 826,600
2016/09/29 2,199 2,223 2,180 2,217 439,000
2016/09/28 2,206 2,230 2,132 2,155 609,400
2016/09/27 2,103 2,216 2,087 2,205 1,526,300
2016/09/26 2,101 2,116 2,052 2,062 448,300
2016/09/23 2,089 2,164 2,079 2,151 618,000
2016/09/21 2,029 2,112 2,009 2,108 394,000
2016/09/20 2,011 2,050 1,987 2,034 602,700
2016/09/16 2,050 2,076 2,036 2,042 541,300
2016/09/15 2,045 2,074 2,021 2,050 438,100
2016/09/14 2,044 2,081 2,021 2,066 287,400
2016/09/13 2,054 2,067 2,031 2,056 255,500
2016/09/12 2,053 2,065 2,021 2,032 370,900
2016/09/09 2,080 2,104 2,074 2,095 404,900
2016/09/08 2,075 2,105 2,062 2,084 433,900
2016/09/07 2,086 2,089 2,021 2,070 762,900
2016/09/06 2,103 2,143 2,101 2,134 354,500
2016/09/05 2,136 2,160 2,117 2,124 346,200
2016/09/02 2,083 2,095 2,045 2,081 295,600
2016/09/01 2,100 2,104 2,072 2,085 243,500
2016/08/31 2,034 2,101 2,034 2,100 547,500
2016/08/30 1,999 2,028 1,990 2,010 259,500
2016/08/29 1,961 2,012 1,950 2,000 403,900
2016/08/26 1,922 1,928 1,872 1,889 429,100
2016/08/25 1,930 1,947 1,904 1,944 293,000
2016/08/24 1,929 1,959 1,919 1,926 264,500
2016/08/23 1,966 1,966 1,893 1,903 342,500
2016/08/22 1,977 1,994 1,956 1,979 310,300
2016/08/19 1,925 1,974 1,911 1,957 580,200
2016/08/18 1,898 1,926 1,877 1,901 698,600
2016/08/17 1,903 1,924 1,880 1,919 783,800
2016/08/16 1,943 1,979 1,919 1,923 373,500
2016/08/15 1,986 1,998 1,969 1,981 275,300
2016/08/12 2,000 2,019 1,985 1,989 371,900
2016/08/10 1,995 2,019 1,965 1,973 403,000
2016/08/09 1,981 2,015 1,964 2,004 382,800
2016/08/08 1,950 2,005 1,950 1,987 628,300
2016/08/05 1,905 1,942 1,878 1,903 678,400
2016/08/04 1,799 1,896 1,799 1,885 799,600
2016/08/03 1,782 1,835 1,775 1,781 813,600
2016/08/02 1,840 1,888 1,788 1,820 1,088,900
2016/08/01 1,937 1,986 1,903 1,974 474,800
2016/07/29 1,925 1,983 1,906 1,981 534,400
2016/07/28 1,928 1,951 1,910 1,946 400,200
2016/07/27 1,911 1,976 1,906 1,955 563,200
2016/07/26 1,912 1,917 1,860 1,869 523,500
2016/07/25 1,881 1,966 1,879 1,937 849,600
2016/07/22 1,863 1,892 1,842 1,853 410,800
2016/07/21 1,859 1,936 1,854 1,906 665,700
2016/07/20 1,834 1,837 1,798 1,832 449,000
2016/07/19 1,808 1,857 1,775 1,829 772,800
2016/07/15 1,735 1,817 1,719 1,790 1,530,000
2016/07/14 1,807 1,818 1,746 1,790 650,000
2016/07/13 1,828 1,850 1,815 1,821 782,700
2016/07/12 1,701 1,771 1,699 1,748 649,900
2016/07/11 1,637 1,665 1,629 1,651 486,300
2016/07/08 1,606 1,621 1,580 1,581 331,800
2016/07/07 1,605 1,628 1,590 1,596 588,900
2016/07/06 1,624 1,645 1,577 1,601 869,100
2016/07/05 1,712 1,720 1,669 1,687 532,400
2016/07/04 1,705 1,736 1,689 1,721 811,100
2016/07/01 1,723 1,745 1,694 1,700 678,900
2016/06/30 1,763 1,799 1,722 1,723 629,800
2016/06/29 1,686 1,735 1,686 1,728 835,700
2016/06/28 1,642 1,670 1,605 1,654 758,800
2016/06/27 1,705 1,711 1,653 1,676 670,900
2016/06/24 1,901 1,909 1,673 1,696 1,073,700
2016/06/23 1,846 1,900 1,832 1,897 537,400
2016/06/22 1,868 1,873 1,831 1,854 675,300
2016/06/21 1,829 1,897 1,808 1,889 943,100
2016/06/20 1,860 1,916 1,860 1,906 593,200
2016/06/17 1,823 1,829 1,796 1,820 849,400
2016/06/16 1,867 1,884 1,773 1,783 806,200
2016/06/15 1,819 1,907 1,811 1,879 838,100
2016/06/14 1,812 1,833 1,790 1,806 571,300
2016/06/13 1,810 1,849 1,794 1,833 1,091,700
2016/06/10 1,874 1,882 1,825 1,853 760,400
2016/06/09 1,890 1,908 1,848 1,858 558,500
2016/06/08 1,904 1,925 1,880 1,917 580,900
2016/06/07 1,876 1,910 1,870 1,905 435,200
2016/06/06 1,833 1,879 1,793 1,875 1,200,300
2016/06/03 1,898 1,900 1,849 1,860 806,000
2016/06/02 1,951 1,989 1,907 1,913 429,200
2016/06/01 1,988 2,014 1,972 1,987 563,000
2016/05/31 1,965 2,013 1,956 1,988 596,900
2016/05/30 1,958 1,987 1,950 1,977 493,500
2016/05/27 1,919 1,964 1,918 1,934 674,900
2016/05/26 1,915 1,955 1,901 1,907 742,100
2016/05/25 1,830 1,876 1,821 1,868 764,100
2016/05/24 1,816 1,822 1,783 1,788 568,300
2016/05/23 1,800 1,821 1,773 1,821 633,000
2016/05/20 1,795 1,819 1,784 1,813 667,400
2016/05/19 1,829 1,833 1,791 1,808 392,200
2016/05/18 1,833 1,853 1,794 1,812 654,200
2016/05/17 1,810 1,839 1,807 1,839 515,100
2016/05/16 1,769 1,801 1,764 1,781 616,000
2016/05/13 1,790 1,815 1,689 1,765 1,996,000
2016/05/12 1,797 1,866 1,772 1,855 732,800
2016/05/11 1,842 1,878 1,813 1,819 516,300
2016/05/10 1,802 1,836 1,764 1,836 812,400
2016/05/09 1,795 1,805 1,778 1,797 567,500
2016/05/06 1,759 1,772 1,725 1,772 981,900
2016/05/02 1,761 1,811 1,747 1,760 877,100
2016/04/28 1,968 2,008 1,862 1,866 815,600
2016/04/27 1,936 1,951 1,914 1,939 510,600
2016/04/26 1,992 1,996 1,922 1,952 374,100
2016/04/25 1,998 2,018 1,966 1,992 437,400
2016/04/22 1,899 1,977 1,886 1,972 581,000
2016/04/21 1,923 1,938 1,891 1,932 535,700
2016/04/20 1,894 1,908 1,864 1,867 450,200
2016/04/19 1,825 1,881 1,824 1,868 754,000
2016/04/18 1,791 1,810 1,754 1,760 1,336,500
2016/04/15 1,827 1,854 1,813 1,824 611,200
2016/04/14 1,846 1,873 1,814 1,857 682,700
2016/04/13 1,795 1,829 1,777 1,819 575,300
2016/04/12 1,695 1,771 1,692 1,767 590,600
2016/04/11 1,701 1,703 1,654 1,693 422,000
2016/04/08 1,634 1,738 1,634 1,711 700,000
2016/04/07 1,681 1,712 1,659 1,673 444,900
2016/04/06 1,696 1,716 1,677 1,690 556,700
2016/04/05 1,739 1,748 1,692 1,694 701,200
2016/04/04 1,773 1,804 1,732 1,747 707,600
2016/04/01 1,912 1,916 1,782 1,784 924,300
2016/03/31 1,900 1,955 1,900 1,922 760,100
2016/03/30 1,930 1,944 1,873 1,877 660,800
2016/03/29 1,932 1,963 1,919 1,943 381,900
2016/03/28 1,949 1,965 1,922 1,949 544,400
2016/03/25 1,891 1,951 1,866 1,936 553,100
2016/03/24 1,905 1,919 1,871 1,875 647,000
2016/03/23 1,952 1,956 1,905 1,912 659,800
2016/03/22 1,947 2,002 1,911 1,952 711,800
2016/03/18 1,892 1,913 1,837 1,882 1,396,800
2016/03/17 1,904 1,981 1,887 1,914 720,800
2016/03/16 1,880 1,896 1,867 1,885 562,900
2016/03/15 1,963 1,966 1,883 1,896 558,600
2016/03/14 1,929 1,959 1,915 1,941 568,200
2016/03/11 1,850 1,912 1,842 1,903 656,300
2016/03/10 1,878 1,895 1,848 1,873 672,900
2016/03/09 1,885 1,896 1,829 1,856 838,000
2016/03/08 1,972 1,981 1,887 1,912 1,053,400
2016/03/07 2,043 2,096 2,004 2,007 896,100
2016/03/04 1,950 2,047 1,950 2,038 1,039,600
2016/03/03 1,890 1,948 1,884 1,945 1,009,000
2016/03/02 1,867 1,930 1,847 1,913 996,200
2016/03/01 1,814 1,842 1,751 1,800 778,200
2016/02/29 1,863 1,905 1,821 1,821 801,200
2016/02/26 1,837 1,872 1,830 1,844 773,900
2016/02/25 1,814 1,855 1,782 1,835 859,500
2016/02/24 1,830 1,839 1,790 1,812 952,500
2016/02/23 1,858 1,908 1,840 1,868 1,009,300
2016/02/22 1,858 1,878 1,835 1,850 729,900
2016/02/19 1,935 1,951 1,859 1,882 966,200
2016/02/18 1,945 1,963 1,903 1,938 687,400
2016/02/17 1,878 1,915 1,864 1,888 857,200
2016/02/16 1,818 1,916 1,805 1,878 854,700
2016/02/15 1,793 1,854 1,747 1,840 1,249,000
2016/02/12 1,656 1,709 1,637 1,642 1,272,000
2016/02/10 1,762 1,817 1,713 1,738 1,331,400
2016/02/09 1,800 1,804 1,740 1,751 891,700
2016/02/08 1,851 1,907 1,825 1,885 913,600
2016/02/05 1,884 1,920 1,869 1,899 986,300
2016/02/04 1,931 1,940 1,877 1,907 1,408,600
2016/02/03 2,048 2,063 1,950 1,961 1,681,700
2016/02/02 2,150 2,191 2,090 2,128 2,332,400
2016/02/01 2,537 2,549 2,488 2,525 822,900
2016/01/29 2,359 2,465 2,337 2,463 868,900
2016/01/28 2,399 2,399 2,336 2,349 598,800
2016/01/27 2,434 2,458 2,413 2,439 452,600
2016/01/26 2,425 2,425 2,369 2,372 306,100
2016/01/25 2,484 2,505 2,443 2,464 472,900
2016/01/22 2,398 2,440 2,376 2,432 443,900
2016/01/21 2,359 2,429 2,298 2,298 420,200
2016/01/20 2,489 2,500 2,353 2,363 591,000
2016/01/19 2,437 2,515 2,437 2,491 496,200
2016/01/18 2,400 2,460 2,382 2,437 548,700
2016/01/15 2,504 2,522 2,447 2,467 667,300
2016/01/14 2,556 2,570 2,442 2,484 1,046,200
2016/01/13 2,542 2,665 2,535 2,639 632,400
2016/01/12 2,547 2,599 2,513 2,520 710,300
2016/01/08 2,577 2,642 2,564 2,601 834,500
2016/01/07 2,695 2,734 2,599 2,603 1,039,900
2016/01/06 2,693 2,695 2,627 2,665 1,029,100
2016/01/05 2,749 2,782 2,692 2,731 506,200
2016/01/04 2,810 2,851 2,755 2,770 425,100

このページの先頭へ