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
2017/12/29 2,638 2,646 2,628 2,631 185,000
2017/12/28 2,636 2,671 2,627 2,643 413,500
2017/12/27 2,618 2,639 2,618 2,637 276,600
2017/12/26 2,660 2,662 2,635 2,641 186,700
2017/12/25 2,680 2,686 2,642 2,660 227,200
2017/12/22 2,673 2,696 2,670 2,680 335,900
2017/12/21 2,661 2,682 2,650 2,674 378,400
2017/12/20 2,650 2,668 2,636 2,663 406,000
2017/12/19 2,645 2,658 2,629 2,641 333,300
2017/12/18 2,618 2,640 2,594 2,636 638,500
2017/12/15 2,612 2,615 2,588 2,595 705,000
2017/12/14 2,626 2,631 2,605 2,622 458,200
2017/12/13 2,635 2,641 2,599 2,610 345,600
2017/12/12 2,619 2,636 2,616 2,634 374,400
2017/12/11 2,612 2,621 2,591 2,621 350,000
2017/12/08 2,596 2,619 2,593 2,609 480,500
2017/12/07 2,600 2,623 2,597 2,604 398,600
2017/12/06 2,654 2,654 2,582 2,591 573,100
2017/12/05 2,671 2,690 2,654 2,675 356,900
2017/12/04 2,719 2,734 2,659 2,663 396,900
2017/12/01 2,747 2,759 2,699 2,714 431,100
2017/11/30 2,725 2,737 2,689 2,732 642,700
2017/11/29 2,728 2,742 2,712 2,733 326,400
2017/11/28 2,742 2,750 2,712 2,714 413,400
2017/11/27 2,798 2,802 2,751 2,767 616,300
2017/11/24 2,800 2,806 2,773 2,804 308,000
2017/11/22 2,780 2,794 2,769 2,781 394,500
2017/11/21 2,759 2,780 2,745 2,770 409,400
2017/11/20 2,757 2,766 2,729 2,762 478,000
2017/11/17 2,766 2,772 2,732 2,743 439,700
2017/11/16 2,720 2,741 2,696 2,733 418,700
2017/11/15 2,762 2,773 2,695 2,719 561,300
2017/11/14 2,794 2,829 2,793 2,799 474,300
2017/11/13 2,842 2,844 2,804 2,825 592,500
2017/11/10 2,899 2,900 2,786 2,863 1,143,300
2017/11/09 2,807 2,847 2,757 2,799 668,800
2017/11/08 2,822 2,841 2,803 2,815 749,300
2017/11/07 2,816 2,853 2,796 2,853 442,000
2017/11/06 2,833 2,842 2,808 2,808 445,800
2017/11/02 2,817 2,829 2,783 2,823 430,000
2017/11/01 2,782 2,815 2,771 2,813 407,100
2017/10/31 2,802 2,810 2,756 2,767 415,400
2017/10/30 2,765 2,785 2,750 2,770 1,378,900
2017/10/27 2,759 2,766 2,738 2,762 366,300
2017/10/26 2,740 2,768 2,740 2,745 420,600
2017/10/25 2,769 2,778 2,739 2,742 595,400
2017/10/24 2,750 2,766 2,740 2,763 337,000
2017/10/23 2,734 2,769 2,722 2,762 506,300
2017/10/20 2,670 2,700 2,661 2,691 330,800
2017/10/19 2,673 2,713 2,673 2,693 512,100
2017/10/18 2,655 2,672 2,642 2,655 405,700
2017/10/17 2,694 2,697 2,659 2,672 355,700
2017/10/16 2,730 2,734 2,679 2,680 614,500
2017/10/13 2,705 2,744 2,662 2,739 1,349,600
2017/10/12 2,604 2,609 2,580 2,584 396,400
2017/10/11 2,600 2,615 2,582 2,599 653,000
2017/10/10 2,547 2,598 2,540 2,597 626,200
2017/10/06 2,530 2,554 2,527 2,554 326,700
2017/10/05 2,561 2,572 2,534 2,537 360,800
2017/10/04 2,556 2,576 2,546 2,566 429,000
2017/10/03 2,532 2,552 2,519 2,547 298,300
2017/10/02 2,529 2,536 2,510 2,526 319,800
2017/09/29 2,527 2,538 2,505 2,520 474,600
2017/09/28 2,522 2,539 2,515 2,530 394,900
2017/09/27 2,497 2,527 2,477 2,517 522,200
2017/09/26 2,583 2,586 2,523 2,527 684,800
2017/09/25 2,608 2,616 2,581 2,587 310,300
2017/09/22 2,603 2,615 2,576 2,581 372,200
2017/09/21 2,611 2,637 2,586 2,590 595,800
2017/09/20 2,587 2,604 2,570 2,596 508,400
2017/09/19 2,570 2,600 2,559 2,593 583,200
2017/09/15 2,505 2,542 2,505 2,536 494,400
2017/09/14 2,520 2,541 2,490 2,511 464,900
2017/09/13 2,509 2,520 2,492 2,495 376,500
2017/09/12 2,490 2,510 2,482 2,497 486,300
2017/09/11 2,439 2,475 2,439 2,461 380,000
2017/09/08 2,410 2,438 2,405 2,411 677,400
2017/09/07 2,442 2,476 2,441 2,449 399,900
2017/09/06 2,412 2,449 2,402 2,439 442,200
2017/09/05 2,460 2,460 2,417 2,429 290,300
2017/09/04 2,480 2,486 2,442 2,457 295,600
2017/09/01 2,484 2,486 2,463 2,478 182,200
2017/08/31 2,484 2,495 2,460 2,474 401,000
2017/08/30 2,465 2,477 2,449 2,462 442,100
2017/08/29 2,434 2,470 2,431 2,454 352,300
2017/08/28 2,464 2,476 2,434 2,454 292,400
2017/08/25 2,468 2,476 2,441 2,464 446,100
2017/08/24 2,447 2,482 2,436 2,473 583,800
2017/08/23 2,437 2,459 2,419 2,429 436,000
2017/08/22 2,430 2,439 2,416 2,427 275,300
2017/08/21 2,466 2,470 2,424 2,430 267,000
2017/08/18 2,440 2,467 2,430 2,465 399,000
2017/08/17 2,490 2,498 2,472 2,476 540,700
2017/08/16 2,499 2,528 2,487 2,513 477,500
2017/08/15 2,502 2,529 2,498 2,511 356,000
2017/08/14 2,482 2,505 2,473 2,493 388,200
2017/08/10 2,525 2,550 2,492 2,513 349,800
2017/08/09 2,526 2,542 2,503 2,519 618,300
2017/08/08 2,545 2,553 2,508 2,526 469,600
2017/08/07 2,599 2,609 2,537 2,541 638,500
2017/08/04 2,520 2,550 2,512 2,535 641,400
2017/08/03 2,504 2,515 2,476 2,489 423,400
2017/08/02 2,556 2,588 2,506 2,511 555,100
2017/08/01 2,530 2,535 2,499 2,524 378,600
2017/07/31 2,526 2,551 2,513 2,530 798,300
2017/07/28 2,526 2,537 2,507 2,512 429,500
2017/07/27 2,520 2,557 2,520 2,531 447,400
2017/07/26 2,555 2,566 2,520 2,526 396,700
2017/07/25 2,539 2,550 2,527 2,536 503,300
2017/07/24 2,525 2,545 2,508 2,539 538,600
2017/07/21 2,604 2,613 2,573 2,577 587,300
2017/07/20 2,620 2,631 2,576 2,627 840,400
2017/07/19 2,671 2,671 2,605 2,626 915,900
2017/07/18 2,610 2,687 2,610 2,669 1,758,500
2017/07/14 2,470 2,504 2,465 2,486 264,400
2017/07/13 2,472 2,480 2,452 2,470 353,900
2017/07/12 2,472 2,473 2,452 2,465 197,300
2017/07/11 2,436 2,483 2,432 2,481 301,600
2017/07/10 2,450 2,451 2,416 2,423 266,300
2017/07/07 2,412 2,438 2,401 2,422 268,300
2017/07/06 2,455 2,464 2,424 2,437 288,800
2017/07/05 2,422 2,455 2,414 2,455 400,700
2017/07/04 2,422 2,456 2,406 2,422 457,400
2017/07/03 2,377 2,399 2,377 2,385 201,600
2017/06/30 2,372 2,383 2,352 2,374 324,800
2017/06/29 2,395 2,396 2,382 2,389 266,900
2017/06/28 2,379 2,406 2,371 2,375 312,100
2017/06/27 2,367 2,398 2,367 2,390 252,200
2017/06/26 2,350 2,368 2,349 2,358 169,000
2017/06/23 2,358 2,376 2,354 2,355 367,000
2017/06/22 2,374 2,374 2,350 2,351 320,400
2017/06/21 2,390 2,415 2,372 2,377 506,000
2017/06/20 2,381 2,405 2,371 2,389 385,200
2017/06/19 2,350 2,370 2,336 2,355 281,900
2017/06/16 2,374 2,390 2,345 2,350 623,700
2017/06/15 2,387 2,392 2,341 2,349 322,500
2017/06/14 2,407 2,414 2,380 2,382 321,400
2017/06/13 2,394 2,405 2,382 2,391 310,400
2017/06/12 2,375 2,404 2,369 2,385 599,500
2017/06/09 2,361 2,381 2,341 2,375 459,200
2017/06/08 2,433 2,433 2,380 2,385 395,600
2017/06/07 2,400 2,427 2,392 2,422 289,700
2017/06/06 2,420 2,442 2,408 2,408 310,300
2017/06/05 2,491 2,497 2,445 2,447 353,800
2017/06/02 2,470 2,518 2,461 2,516 525,200
2017/06/01 2,422 2,454 2,411 2,449 378,000
2017/05/31 2,406 2,430 2,393 2,424 644,500
2017/05/30 2,396 2,424 2,387 2,414 364,400
2017/05/29 2,432 2,440 2,405 2,405 322,200
2017/05/26 2,456 2,465 2,428 2,429 370,000
2017/05/25 2,463 2,481 2,451 2,456 417,800
2017/05/24 2,486 2,514 2,457 2,466 460,500
2017/05/23 2,453 2,475 2,445 2,456 408,100
2017/05/22 2,475 2,478 2,452 2,469 328,300
2017/05/19 2,469 2,475 2,440 2,465 277,000
2017/05/18 2,477 2,491 2,460 2,467 371,700
2017/05/17 2,553 2,567 2,511 2,513 509,200
2017/05/16 2,597 2,612 2,555 2,564 668,800
2017/05/15 2,613 2,614 2,571 2,580 475,200
2017/05/12 2,765 2,765 2,625 2,639 1,000,100
2017/05/11 2,705 2,765 2,700 2,751 691,400
2017/05/10 2,690 2,724 2,668 2,680 870,800
2017/05/09 2,730 2,730 2,687 2,690 624,000
2017/05/08 2,697 2,749 2,695 2,749 647,200
2017/05/02 2,689 2,709 2,676 2,686 592,200
2017/05/01 2,665 2,690 2,664 2,675 290,300
2017/04/28 2,677 2,686 2,632 2,651 523,500
2017/04/27 2,642 2,692 2,639 2,673 420,200
2017/04/26 2,612 2,666 2,604 2,659 562,000
2017/04/25 2,552 2,617 2,551 2,601 441,700
2017/04/24 2,583 2,585 2,553 2,560 502,100
2017/04/21 2,567 2,593 2,552 2,560 920,300
2017/04/20 2,577 2,601 2,494 2,521 2,552,900
2017/04/19 2,359 2,369 2,324 2,353 431,500
2017/04/18 2,390 2,415 2,368 2,372 249,600
2017/04/17 2,377 2,386 2,338 2,363 314,900
2017/04/14 2,399 2,405 2,379 2,390 147,100
2017/04/13 2,405 2,406 2,365 2,401 439,300
2017/04/12 2,435 2,443 2,415 2,431 316,800
2017/04/11 2,468 2,473 2,444 2,456 264,600
2017/04/10 2,485 2,510 2,479 2,491 222,400
2017/04/07 2,469 2,489 2,438 2,462 428,500
2017/04/06 2,491 2,500 2,459 2,469 409,500
2017/04/05 2,536 2,554 2,487 2,515 379,300
2017/04/04 2,575 2,575 2,512 2,530 496,800
2017/04/03 2,614 2,616 2,572 2,592 271,300
2017/03/31 2,627 2,639 2,579 2,584 451,200
2017/03/30 2,621 2,631 2,593 2,598 165,000
2017/03/29 2,637 2,653 2,613 2,629 286,700
2017/03/28 2,589 2,631 2,582 2,631 360,900
2017/03/27 2,556 2,586 2,549 2,572 341,200
2017/03/24 2,556 2,602 2,552 2,586 365,800
2017/03/23 2,570 2,573 2,543 2,553 406,300
2017/03/22 2,582 2,626 2,576 2,585 302,200
2017/03/21 2,681 2,696 2,655 2,662 232,700
2017/03/17 2,690 2,700 2,683 2,696 309,400
2017/03/16 2,658 2,710 2,655 2,701 340,600
2017/03/15 2,672 2,683 2,657 2,677 307,200
2017/03/14 2,659 2,676 2,647 2,673 259,800
2017/03/13 2,660 2,674 2,632 2,667 425,300
2017/03/10 2,683 2,692 2,650 2,674 472,600
2017/03/09 2,603 2,655 2,588 2,647 327,300
2017/03/08 2,592 2,595 2,561 2,574 278,200
2017/03/07 2,609 2,624 2,588 2,596 342,500
2017/03/06 2,606 2,630 2,592 2,622 252,400
2017/03/03 2,623 2,639 2,590 2,608 321,200
2017/03/02 2,649 2,670 2,618 2,625 475,700
2017/03/01 2,555 2,597 2,547 2,590 569,300
2017/02/28 2,563 2,605 2,557 2,564 703,500
2017/02/27 2,606 2,617 2,572 2,596 251,300
2017/02/24 2,606 2,636 2,597 2,626 362,400
2017/02/23 2,616 2,626 2,588 2,619 207,900
2017/02/22 2,618 2,629 2,599 2,626 490,600
2017/02/21 2,548 2,619 2,548 2,604 390,600
2017/02/20 2,545 2,570 2,526 2,555 346,000
2017/02/17 2,550 2,561 2,536 2,548 308,400
2017/02/16 2,574 2,579 2,552 2,577 305,000
2017/02/15 2,578 2,584 2,561 2,575 338,900
2017/02/14 2,562 2,586 2,538 2,544 493,200
2017/02/13 2,553 2,572 2,539 2,549 336,400
2017/02/10 2,493 2,548 2,485 2,539 442,500
2017/02/09 2,474 2,477 2,433 2,443 481,800
2017/02/08 2,464 2,497 2,454 2,495 300,700
2017/02/07 2,433 2,465 2,428 2,450 251,100
2017/02/06 2,487 2,495 2,444 2,461 289,200
2017/02/03 2,487 2,500 2,465 2,471 527,200
2017/02/02 2,513 2,530 2,417 2,445 1,480,800
2017/02/01 2,260 2,353 2,250 2,333 769,000
2017/01/31 2,294 2,319 2,272 2,292 718,100
2017/01/30 2,352 2,354 2,313 2,340 332,200
2017/01/27 2,380 2,386 2,359 2,368 253,100
2017/01/26 2,365 2,388 2,359 2,364 341,300
2017/01/25 2,320 2,344 2,301 2,341 432,600
2017/01/24 2,292 2,325 2,273 2,310 387,000
2017/01/23 2,309 2,320 2,286 2,310 496,800
2017/01/20 2,321 2,343 2,316 2,329 296,600
2017/01/19 2,336 2,352 2,294 2,311 301,700
2017/01/18 2,268 2,294 2,256 2,292 494,500
2017/01/17 2,331 2,337 2,279 2,288 373,600
2017/01/16 2,363 2,377 2,317 2,333 297,000
2017/01/13 2,354 2,373 2,339 2,367 301,200
2017/01/12 2,382 2,390 2,328 2,340 343,400
2017/01/11 2,362 2,381 2,355 2,365 248,400
2017/01/10 2,365 2,384 2,342 2,358 448,400
2017/01/06 2,397 2,408 2,379 2,396 285,900
2017/01/05 2,454 2,460 2,414 2,427 321,900
2017/01/04 2,418 2,458 2,395 2,448 467,500

このページの先頭へ