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
2018/12/28 1,528 1,563 1,513 1,536 639,100
2018/12/27 1,516 1,532 1,500 1,522 1,139,500
2018/12/26 1,445 1,477 1,441 1,466 1,041,500
2018/12/25 1,500 1,502 1,439 1,447 866,200
2018/12/21 1,540 1,540 1,496 1,505 841,900
2018/12/20 1,559 1,565 1,527 1,532 758,900
2018/12/19 1,585 1,590 1,550 1,579 528,000
2018/12/18 1,565 1,597 1,555 1,586 944,300
2018/12/17 1,612 1,628 1,568 1,578 1,219,600
2018/12/14 1,653 1,667 1,622 1,622 1,149,300
2018/12/13 1,655 1,675 1,639 1,661 939,700
2018/12/12 1,620 1,684 1,614 1,653 935,200
2018/12/11 1,632 1,640 1,601 1,614 974,700
2018/12/10 1,632 1,646 1,622 1,634 1,017,500
2018/12/07 1,673 1,685 1,651 1,672 1,015,400
2018/12/06 1,686 1,692 1,656 1,672 1,155,200
2018/12/05 1,671 1,707 1,666 1,699 958,900
2018/12/04 1,712 1,744 1,710 1,711 1,005,300
2018/12/03 1,748 1,757 1,726 1,726 855,700
2018/11/30 1,689 1,733 1,683 1,710 8,162,400
2018/11/29 1,719 1,719 1,692 1,701 948,300
2018/11/28 1,671 1,703 1,653 1,700 1,163,900
2018/11/27 1,635 1,662 1,634 1,644 1,240,200
2018/11/26 1,625 1,633 1,593 1,619 1,203,200
2018/11/22 1,613 1,624 1,591 1,619 1,297,100
2018/11/21 1,600 1,619 1,586 1,618 1,222,600
2018/11/20 1,624 1,643 1,608 1,636 1,452,800
2018/11/19 1,623 1,653 1,611 1,644 1,245,600
2018/11/16 1,623 1,639 1,606 1,624 1,457,100
2018/11/15 1,586 1,616 1,576 1,609 1,021,000
2018/11/14 1,581 1,613 1,573 1,587 2,514,300
2018/11/13 1,600 1,603 1,553 1,580 2,486,400
2018/11/12 1,546 1,610 1,498 1,603 2,841,700
2018/11/09 1,722 1,742 1,702 1,717 691,600
2018/11/08 1,732 1,740 1,716 1,725 1,045,300
2018/11/07 1,694 1,727 1,683 1,695 953,300
2018/11/06 1,670 1,704 1,665 1,693 992,000
2018/11/05 1,677 1,697 1,661 1,675 923,800
2018/11/02 1,655 1,701 1,642 1,700 1,068,800
2018/11/01 1,630 1,656 1,625 1,654 1,038,400
2018/10/31 1,581 1,628 1,581 1,624 966,300
2018/10/30 1,521 1,584 1,521 1,567 1,061,800
2018/10/29 1,562 1,570 1,533 1,534 1,055,100
2018/10/26 1,544 1,561 1,520 1,529 1,235,500
2018/10/25 1,544 1,556 1,524 1,529 944,700
2018/10/24 1,603 1,605 1,580 1,584 707,100
2018/10/23 1,606 1,620 1,577 1,579 821,400
2018/10/22 1,621 1,637 1,611 1,626 1,218,900
2018/10/19 1,610 1,636 1,606 1,631 1,368,600
2018/10/18 1,719 1,739 1,688 1,690 933,800
2018/10/17 1,723 1,734 1,706 1,723 750,100
2018/10/16 1,700 1,717 1,694 1,714 620,200
2018/10/15 1,733 1,735 1,702 1,703 652,100
2018/10/12 1,715 1,745 1,703 1,733 667,700
2018/10/11 1,707 1,736 1,706 1,722 941,400
2018/10/10 1,823 1,832 1,780 1,787 1,120,400
2018/10/09 1,865 1,867 1,808 1,816 813,200
2018/10/05 1,908 1,921 1,892 1,897 627,600
2018/10/04 1,933 1,953 1,924 1,925 695,300
2018/10/03 1,921 1,933 1,901 1,901 577,800
2018/10/02 1,928 1,971 1,927 1,945 659,500
2018/10/01 1,934 1,943 1,913 1,927 628,000
2018/09/28 1,957 1,979 1,943 1,951 1,023,500
2018/09/27 1,963 1,975 1,922 1,934 1,075,800
2018/09/26 2,012 2,029 1,992 2,013 622,400
2018/09/25 1,997 2,046 1,978 2,042 600,400
2018/09/21 1,998 2,018 1,984 2,002 648,900
2018/09/20 1,998 2,002 1,951 1,966 546,700
2018/09/19 1,988 2,012 1,978 1,993 404,800
2018/09/18 1,919 1,979 1,905 1,965 621,300
2018/09/14 1,904 1,924 1,902 1,919 721,900
2018/09/13 1,860 1,898 1,858 1,881 461,700
2018/09/12 1,892 1,898 1,855 1,862 463,500
2018/09/11 1,905 1,916 1,891 1,900 611,300
2018/09/10 1,910 1,950 1,906 1,925 437,400
2018/09/07 1,975 1,975 1,925 1,935 481,800
2018/09/06 2,006 2,020 1,984 1,985 572,500
2018/09/05 2,022 2,036 2,004 2,025 611,500
2018/09/04 2,062 2,065 2,038 2,039 301,300
2018/09/03 2,105 2,105 2,051 2,072 280,000
2018/08/31 2,113 2,150 2,106 2,122 492,300
2018/08/30 2,173 2,175 2,132 2,132 431,000
2018/08/29 2,141 2,176 2,136 2,162 383,500
2018/08/28 2,134 2,162 2,124 2,130 434,100
2018/08/27 2,047 2,106 2,043 2,098 590,200
2018/08/24 2,020 2,033 2,008 2,029 407,800
2018/08/23 2,017 2,031 2,011 2,018 341,800
2018/08/22 1,997 2,023 1,990 2,022 342,500
2018/08/21 2,000 2,014 1,985 1,996 414,700
2018/08/20 2,019 2,027 2,007 2,018 231,200
2018/08/17 2,020 2,034 2,002 2,017 274,000
2018/08/16 2,000 2,022 1,973 2,013 380,200
2018/08/15 2,048 2,049 2,018 2,025 309,600
2018/08/14 2,010 2,047 2,003 2,044 320,000
2018/08/13 2,065 2,065 2,005 2,008 400,200
2018/08/10 2,135 2,138 2,078 2,083 404,900
2018/08/09 2,158 2,158 2,127 2,138 219,000
2018/08/08 2,174 2,200 2,164 2,165 353,800
2018/08/07 2,154 2,192 2,147 2,180 366,500
2018/08/06 2,179 2,192 2,164 2,172 345,300
2018/08/03 2,169 2,229 2,169 2,179 685,100
2018/08/02 2,150 2,208 2,126 2,163 1,204,800
2018/08/01 2,241 2,299 2,225 2,293 657,100
2018/07/31 2,252 2,264 2,221 2,238 783,200
2018/07/30 2,184 2,230 2,184 2,221 508,400
2018/07/27 2,173 2,179 2,157 2,178 271,000
2018/07/26 2,170 2,182 2,157 2,163 298,000
2018/07/25 2,125 2,147 2,116 2,141 307,200
2018/07/24 2,111 2,121 2,092 2,104 237,900
2018/07/23 2,070 2,110 2,068 2,088 314,500
2018/07/20 2,115 2,120 2,078 2,091 330,900
2018/07/19 2,128 2,150 2,122 2,130 450,200
2018/07/18 2,134 2,149 2,115 2,118 291,300
2018/07/17 2,105 2,136 2,095 2,115 434,200
2018/07/13 2,084 2,102 2,066 2,099 346,200
2018/07/12 2,098 2,118 2,052 2,077 493,500
2018/07/11 2,111 2,111 2,070 2,095 385,800
2018/07/10 2,137 2,147 2,127 2,128 420,000
2018/07/09 2,097 2,131 2,097 2,123 252,300
2018/07/06 2,086 2,113 2,077 2,087 692,600
2018/07/05 2,062 2,101 2,062 2,078 609,600
2018/07/04 2,060 2,092 2,058 2,067 510,100
2018/07/03 2,099 2,099 2,052 2,078 476,200
2018/07/02 2,133 2,165 2,097 2,099 428,900
2018/06/29 2,160 2,160 2,123 2,144 495,600
2018/06/28 2,146 2,168 2,138 2,161 606,600
2018/06/27 2,147 2,172 2,125 2,149 685,900
2018/06/26 2,112 2,164 2,112 2,157 748,500
2018/06/25 2,169 2,170 2,131 2,139 757,800
2018/06/22 2,111 2,141 2,072 2,135 1,241,500
2018/06/21 2,095 2,133 2,087 2,122 636,200
2018/06/20 2,091 2,108 2,058 2,103 782,500
2018/06/19 2,079 2,130 2,073 2,076 792,800
2018/06/18 2,091 2,093 2,059 2,073 406,600
2018/06/15 2,117 2,119 2,075 2,090 581,600
2018/06/14 2,090 2,111 2,086 2,089 613,200
2018/06/13 2,098 2,117 2,093 2,102 369,300
2018/06/12 2,116 2,128 2,090 2,097 323,300
2018/06/11 2,117 2,126 2,096 2,117 365,600
2018/06/08 2,119 2,142 2,116 2,118 433,500
2018/06/07 2,142 2,153 2,136 2,137 324,600
2018/06/06 2,124 2,168 2,118 2,142 443,200
2018/06/05 2,135 2,136 2,106 2,125 316,700
2018/06/04 2,105 2,133 2,096 2,127 563,600
2018/06/01 2,030 2,078 2,029 2,064 577,800
2018/05/31 2,050 2,056 2,018 2,046 2,032,200
2018/05/30 2,076 2,092 2,027 2,033 960,900
2018/05/29 2,156 2,163 2,113 2,121 332,000
2018/05/28 2,157 2,185 2,149 2,157 527,500
2018/05/25 2,185 2,191 2,157 2,157 500,000
2018/05/24 2,241 2,243 2,172 2,177 489,100
2018/05/23 2,268 2,292 2,250 2,251 523,400
2018/05/22 2,303 2,303 2,273 2,275 306,400
2018/05/21 2,318 2,327 2,295 2,305 407,600
2018/05/18 2,319 2,328 2,298 2,300 628,100
2018/05/17 2,298 2,314 2,290 2,290 575,100
2018/05/16 2,282 2,317 2,267 2,297 708,100
2018/05/15 2,265 2,310 2,255 2,301 732,000
2018/05/14 2,206 2,260 2,200 2,258 671,300
2018/05/11 2,117 2,230 2,117 2,209 1,120,500
2018/05/10 2,257 2,268 2,238 2,267 532,100
2018/05/09 2,253 2,253 2,215 2,243 399,700
2018/05/08 2,237 2,278 2,225 2,255 476,800
2018/05/07 2,247 2,250 2,209 2,232 370,100
2018/05/02 2,286 2,286 2,236 2,239 400,400
2018/05/01 2,241 2,276 2,238 2,265 639,000
2018/04/27 2,269 2,276 2,234 2,250 637,500
2018/04/26 2,260 2,278 2,243 2,257 472,800
2018/04/25 2,250 2,269 2,220 2,263 560,800
2018/04/24 2,244 2,277 2,238 2,275 803,500
2018/04/23 2,211 2,241 2,204 2,212 463,200
2018/04/20 2,230 2,232 2,191 2,224 626,800
2018/04/19 2,248 2,263 2,231 2,236 792,500
2018/04/18 2,180 2,234 2,163 2,221 937,300
2018/04/17 2,201 2,244 2,172 2,179 1,163,700
2018/04/16 2,140 2,160 2,126 2,153 561,900
2018/04/13 2,094 2,154 2,094 2,140 494,100
2018/04/12 2,092 2,124 2,044 2,077 563,100
2018/04/11 2,135 2,151 2,115 2,140 565,800
2018/04/10 2,055 2,121 2,052 2,114 400,400
2018/04/09 2,083 2,084 2,049 2,067 362,100
2018/04/06 2,095 2,115 2,091 2,092 542,700
2018/04/05 2,084 2,085 2,058 2,074 353,000
2018/04/04 2,051 2,066 2,034 2,058 346,700
2018/04/03 2,035 2,056 2,024 2,048 407,700
2018/04/02 2,064 2,081 2,061 2,062 249,900
2018/03/30 2,064 2,076 2,054 2,066 299,900
2018/03/29 2,074 2,089 2,030 2,051 557,700
2018/03/28 2,040 2,052 2,010 2,052 555,900
2018/03/27 2,050 2,096 2,045 2,090 412,800
2018/03/26 1,985 2,027 1,977 2,027 350,700
2018/03/23 2,053 2,066 2,011 2,014 557,400
2018/03/22 2,099 2,121 2,085 2,111 443,500
2018/03/20 2,075 2,131 2,070 2,128 499,100
2018/03/19 2,100 2,120 2,092 2,098 379,200
2018/03/16 2,140 2,143 2,108 2,110 754,900
2018/03/15 2,160 2,169 2,128 2,149 678,300
2018/03/14 2,196 2,230 2,190 2,212 452,000
2018/03/13 2,209 2,217 2,185 2,213 255,200
2018/03/12 2,209 2,227 2,201 2,220 279,100
2018/03/09 2,200 2,225 2,163 2,170 528,300
2018/03/08 2,200 2,202 2,159 2,168 361,000
2018/03/07 2,181 2,203 2,168 2,176 440,100
2018/03/06 2,211 2,241 2,206 2,207 423,700
2018/03/05 2,193 2,203 2,167 2,178 382,700
2018/03/02 2,220 2,235 2,185 2,204 465,500
2018/03/01 2,277 2,278 2,245 2,254 407,100
2018/02/28 2,313 2,325 2,295 2,298 503,700
2018/02/27 2,313 2,338 2,305 2,316 454,800
2018/02/26 2,307 2,307 2,281 2,285 278,700
2018/02/23 2,268 2,296 2,257 2,283 373,900
2018/02/22 2,258 2,268 2,242 2,256 339,400
2018/02/21 2,270 2,287 2,258 2,280 370,900
2018/02/20 2,283 2,283 2,247 2,269 422,700
2018/02/19 2,231 2,292 2,224 2,292 506,400
2018/02/16 2,240 2,260 2,226 2,243 589,300
2018/02/15 2,276 2,290 2,247 2,250 374,400
2018/02/14 2,278 2,297 2,217 2,243 549,700
2018/02/13 2,367 2,375 2,272 2,279 541,300
2018/02/09 2,268 2,331 2,264 2,331 708,900
2018/02/08 2,335 2,371 2,326 2,358 848,800
2018/02/07 2,401 2,405 2,322 2,323 1,106,500
2018/02/06 2,323 2,343 2,275 2,332 1,206,800
2018/02/05 2,480 2,483 2,442 2,448 793,200
2018/02/02 2,602 2,631 2,503 2,540 1,047,900
2018/02/01 2,552 2,650 2,552 2,647 1,023,600
2018/01/31 2,537 2,571 2,531 2,539 859,800
2018/01/30 2,600 2,604 2,551 2,563 760,100
2018/01/29 2,640 2,646 2,609 2,616 474,200
2018/01/26 2,656 2,662 2,612 2,615 333,900
2018/01/25 2,640 2,646 2,614 2,628 321,400
2018/01/24 2,710 2,714 2,653 2,657 631,400
2018/01/23 2,700 2,724 2,690 2,716 385,200
2018/01/22 2,695 2,701 2,665 2,699 373,900
2018/01/19 2,709 2,718 2,670 2,703 378,000
2018/01/18 2,746 2,760 2,691 2,692 365,400
2018/01/17 2,700 2,741 2,692 2,733 447,800
2018/01/16 2,712 2,735 2,704 2,730 385,500
2018/01/15 2,750 2,759 2,709 2,716 308,800
2018/01/12 2,747 2,757 2,726 2,738 370,400
2018/01/11 2,745 2,764 2,726 2,758 605,000
2018/01/10 2,734 2,769 2,731 2,764 406,300
2018/01/09 2,772 2,773 2,730 2,744 498,000
2018/01/05 2,732 2,739 2,709 2,739 280,500
2018/01/04 2,678 2,711 2,669 2,711 404,000

このページの先頭へ