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
2019/12/30 1,664 1,664 1,634 1,641 195,300
2019/12/27 1,659 1,668 1,652 1,661 177,700
2019/12/26 1,633 1,652 1,632 1,652 237,200
2019/12/25 1,693 1,694 1,633 1,642 296,900
2019/12/24 1,698 1,698 1,669 1,674 290,900
2019/12/23 1,714 1,716 1,698 1,698 147,100
2019/12/20 1,719 1,723 1,705 1,714 269,000
2019/12/19 1,731 1,734 1,719 1,732 125,900
2019/12/18 1,744 1,744 1,725 1,730 233,600
2019/12/17 1,770 1,770 1,736 1,740 202,800
2019/12/16 1,755 1,758 1,739 1,746 194,200
2019/12/13 1,764 1,769 1,743 1,750 464,200
2019/12/12 1,722 1,732 1,713 1,715 246,500
2019/12/11 1,734 1,740 1,720 1,722 229,600
2019/12/10 1,737 1,738 1,725 1,726 184,000
2019/12/09 1,746 1,746 1,723 1,731 296,800
2019/12/06 1,714 1,729 1,710 1,724 207,400
2019/12/05 1,689 1,717 1,689 1,706 438,900
2019/12/04 1,679 1,682 1,663 1,680 227,200
2019/12/03 1,699 1,704 1,680 1,700 247,100
2019/12/02 1,701 1,733 1,701 1,729 273,800
2019/11/29 1,727 1,739 1,705 1,712 262,100
2019/11/28 1,730 1,730 1,701 1,705 213,100
2019/11/27 1,723 1,742 1,718 1,732 372,400
2019/11/26 1,717 1,724 1,698 1,700 266,500
2019/11/25 1,692 1,703 1,688 1,702 304,600
2019/11/22 1,669 1,681 1,657 1,670 285,900
2019/11/21 1,653 1,669 1,622 1,655 416,400
2019/11/20 1,667 1,703 1,660 1,662 588,000
2019/11/19 1,684 1,693 1,662 1,667 591,500
2019/11/18 1,730 1,733 1,689 1,696 662,200
2019/11/15 1,731 1,753 1,721 1,742 275,100
2019/11/14 1,747 1,765 1,733 1,733 294,500
2019/11/13 1,755 1,809 1,750 1,758 553,000
2019/11/12 1,776 1,799 1,765 1,795 489,700
2019/11/11 1,754 1,777 1,749 1,752 317,000
2019/11/08 1,762 1,773 1,747 1,767 558,700
2019/11/07 1,730 1,752 1,728 1,749 349,400
2019/11/06 1,750 1,781 1,739 1,743 508,000
2019/11/05 1,710 1,763 1,702 1,751 659,500
2019/11/01 1,676 1,685 1,661 1,663 609,000
2019/10/31 1,675 1,712 1,666 1,712 504,300
2019/10/30 1,718 1,718 1,681 1,684 506,900
2019/10/29 1,732 1,743 1,711 1,718 378,400
2019/10/28 1,710 1,718 1,702 1,712 391,500
2019/10/25 1,650 1,702 1,647 1,696 769,500
2019/10/24 1,718 1,720 1,707 1,711 289,700
2019/10/23 1,696 1,709 1,676 1,708 389,600
2019/10/21 1,707 1,715 1,682 1,686 197,000
2019/10/18 1,702 1,723 1,695 1,705 315,500
2019/10/17 1,711 1,712 1,691 1,692 218,400
2019/10/16 1,718 1,736 1,697 1,702 418,900
2019/10/15 1,671 1,697 1,669 1,674 337,100
2019/10/11 1,628 1,635 1,613 1,634 276,300
2019/10/10 1,613 1,616 1,577 1,604 313,100
2019/10/09 1,586 1,603 1,579 1,602 241,500
2019/10/08 1,597 1,622 1,597 1,610 291,600
2019/10/07 1,586 1,599 1,577 1,589 254,600
2019/10/04 1,567 1,587 1,564 1,579 254,300
2019/10/03 1,570 1,588 1,566 1,578 264,900
2019/10/02 1,609 1,634 1,606 1,620 383,600
2019/10/01 1,613 1,647 1,612 1,636 364,000
2019/09/30 1,612 1,633 1,595 1,602 434,400
2019/09/27 1,650 1,658 1,607 1,630 778,100
2019/09/26 1,691 1,710 1,685 1,693 618,900
2019/09/25 1,650 1,664 1,633 1,653 311,900
2019/09/24 1,669 1,679 1,653 1,661 315,500
2019/09/20 1,654 1,684 1,649 1,676 595,100
2019/09/19 1,682 1,705 1,669 1,669 533,100
2019/09/18 1,665 1,668 1,650 1,662 392,000
2019/09/17 1,655 1,676 1,654 1,674 409,700
2019/09/13 1,683 1,688 1,664 1,686 514,400
2019/09/12 1,656 1,695 1,649 1,685 743,300
2019/09/11 1,600 1,637 1,597 1,635 761,000
2019/09/10 1,563 1,588 1,562 1,588 411,600
2019/09/09 1,548 1,553 1,529 1,551 289,100
2019/09/06 1,548 1,553 1,537 1,552 394,400
2019/09/05 1,484 1,533 1,478 1,525 337,200
2019/09/04 1,480 1,480 1,459 1,469 290,500
2019/09/03 1,473 1,498 1,467 1,492 244,400
2019/09/02 1,465 1,477 1,453 1,473 250,900
2019/08/30 1,444 1,482 1,441 1,471 679,900
2019/08/29 1,408 1,416 1,382 1,415 1,373,900
2019/08/28 1,417 1,421 1,401 1,413 356,900
2019/08/27 1,398 1,427 1,397 1,420 458,600
2019/08/26 1,379 1,386 1,371 1,377 424,500
2019/08/23 1,438 1,444 1,423 1,427 265,100
2019/08/22 1,420 1,426 1,414 1,424 247,400
2019/08/21 1,412 1,423 1,408 1,417 311,200
2019/08/20 1,408 1,427 1,403 1,427 382,300
2019/08/19 1,402 1,417 1,397 1,404 337,200
2019/08/16 1,395 1,395 1,381 1,392 425,700
2019/08/15 1,380 1,403 1,372 1,403 503,800
2019/08/14 1,423 1,434 1,406 1,427 538,600
2019/08/13 1,427 1,433 1,399 1,400 505,800
2019/08/09 1,447 1,461 1,438 1,452 416,400
2019/08/08 1,443 1,452 1,425 1,438 520,100
2019/08/07 1,464 1,468 1,442 1,446 449,000
2019/08/06 1,428 1,467 1,415 1,463 576,300
2019/08/05 1,512 1,524 1,477 1,484 634,000
2019/08/02 1,528 1,599 1,522 1,528 645,300
2019/08/01 1,579 1,616 1,571 1,607 470,600
2019/07/31 1,600 1,625 1,591 1,609 464,300
2019/07/30 1,606 1,634 1,606 1,625 419,300
2019/07/29 1,604 1,606 1,576 1,593 373,200
2019/07/26 1,635 1,642 1,610 1,610 455,200
2019/07/25 1,672 1,679 1,641 1,646 311,100
2019/07/24 1,645 1,649 1,629 1,646 446,000
2019/07/23 1,565 1,626 1,560 1,624 753,900
2019/07/22 1,554 1,571 1,537 1,554 654,500
2019/07/19 1,522 1,546 1,512 1,537 851,500
2019/07/18 1,571 1,593 1,533 1,538 1,658,700
2019/07/17 1,655 1,665 1,639 1,643 454,600
2019/07/16 1,645 1,662 1,642 1,657 338,600
2019/07/12 1,644 1,649 1,625 1,646 270,100
2019/07/11 1,635 1,653 1,626 1,649 309,600
2019/07/10 1,628 1,636 1,613 1,632 326,300
2019/07/09 1,645 1,653 1,625 1,630 304,900
2019/07/08 1,648 1,658 1,634 1,647 258,600
2019/07/05 1,640 1,667 1,636 1,654 296,800
2019/07/04 1,632 1,643 1,627 1,643 334,200
2019/07/03 1,636 1,647 1,616 1,631 361,600
2019/07/02 1,649 1,666 1,640 1,666 270,300
2019/07/01 1,636 1,653 1,617 1,653 399,200
2019/06/28 1,599 1,617 1,590 1,614 420,100
2019/06/27 1,566 1,610 1,561 1,610 361,900
2019/06/26 1,550 1,576 1,546 1,557 355,600
2019/06/25 1,552 1,552 1,527 1,542 423,000
2019/06/24 1,518 1,543 1,514 1,538 373,200
2019/06/21 1,514 1,533 1,507 1,526 658,900
2019/06/20 1,514 1,517 1,484 1,507 255,700
2019/06/19 1,487 1,515 1,486 1,505 418,700
2019/06/18 1,462 1,477 1,460 1,464 352,700
2019/06/17 1,466 1,473 1,453 1,458 299,800
2019/06/14 1,470 1,487 1,452 1,482 494,600
2019/06/13 1,467 1,474 1,448 1,458 360,700
2019/06/12 1,478 1,490 1,472 1,476 276,600
2019/06/11 1,472 1,487 1,461 1,480 260,000
2019/06/10 1,455 1,467 1,448 1,460 322,800
2019/06/07 1,420 1,430 1,413 1,428 230,200
2019/06/06 1,420 1,429 1,413 1,413 321,600
2019/06/05 1,440 1,451 1,419 1,441 387,400
2019/06/04 1,385 1,398 1,376 1,392 599,500
2019/06/03 1,370 1,377 1,363 1,372 492,200
2019/05/31 1,421 1,428 1,394 1,395 440,500
2019/05/30 1,415 1,441 1,409 1,441 454,500
2019/05/29 1,436 1,444 1,419 1,431 431,800
2019/05/28 1,460 1,469 1,443 1,450 397,400
2019/05/27 1,473 1,485 1,462 1,464 474,500
2019/05/24 1,455 1,472 1,443 1,472 477,500
2019/05/23 1,476 1,479 1,458 1,462 600,300
2019/05/22 1,505 1,514 1,473 1,475 479,100
2019/05/21 1,493 1,496 1,471 1,480 412,800
2019/05/20 1,518 1,537 1,502 1,510 403,400
2019/05/17 1,545 1,545 1,525 1,530 388,000
2019/05/16 1,571 1,571 1,531 1,533 458,000
2019/05/15 1,579 1,584 1,557 1,568 460,600
2019/05/14 1,521 1,589 1,516 1,564 885,500
2019/05/13 1,609 1,627 1,598 1,601 634,000
2019/05/10 1,624 1,649 1,616 1,634 512,300
2019/05/09 1,648 1,651 1,629 1,635 527,900
2019/05/08 1,700 1,706 1,664 1,668 548,500
2019/05/07 1,759 1,764 1,718 1,719 646,900
2019/04/26 1,786 1,787 1,754 1,781 430,000
2019/04/25 1,809 1,815 1,789 1,802 341,800
2019/04/24 1,834 1,835 1,795 1,802 507,900
2019/04/23 1,855 1,857 1,828 1,834 396,600
2019/04/22 1,850 1,858 1,840 1,845 385,700
2019/04/19 1,855 1,869 1,844 1,858 436,200
2019/04/18 1,838 1,863 1,837 1,846 918,800
2019/04/17 1,834 1,855 1,826 1,852 283,300
2019/04/16 1,816 1,824 1,796 1,817 266,200
2019/04/15 1,830 1,837 1,814 1,820 326,400
2019/04/12 1,801 1,801 1,783 1,790 357,700
2019/04/11 1,795 1,801 1,783 1,796 343,400
2019/04/10 1,807 1,814 1,797 1,808 383,900
2019/04/09 1,829 1,833 1,817 1,829 317,900
2019/04/08 1,850 1,859 1,826 1,830 277,700
2019/04/05 1,841 1,846 1,830 1,846 283,800
2019/04/04 1,820 1,840 1,809 1,828 371,300
2019/04/03 1,789 1,812 1,785 1,808 306,100
2019/04/02 1,788 1,789 1,774 1,785 376,600
2019/04/01 1,756 1,789 1,755 1,771 401,600
2019/03/29 1,722 1,730 1,708 1,723 411,900
2019/03/28 1,716 1,722 1,699 1,715 436,000
2019/03/27 1,773 1,778 1,743 1,756 531,500
2019/03/26 1,749 1,791 1,745 1,791 525,300
2019/03/25 1,728 1,733 1,712 1,732 545,800
2019/03/22 1,790 1,792 1,760 1,777 469,500
2019/03/20 1,739 1,771 1,736 1,771 488,200
2019/03/19 1,740 1,750 1,717 1,743 416,900
2019/03/18 1,734 1,752 1,732 1,746 327,200
2019/03/15 1,733 1,753 1,729 1,740 468,900
2019/03/14 1,764 1,768 1,728 1,732 362,200
2019/03/13 1,755 1,770 1,735 1,744 834,900
2019/03/12 1,742 1,781 1,740 1,772 627,500
2019/03/11 1,740 1,761 1,734 1,746 462,500
2019/03/08 1,757 1,764 1,730 1,740 476,000
2019/03/07 1,785 1,786 1,752 1,769 455,900
2019/03/06 1,797 1,814 1,788 1,801 317,000
2019/03/05 1,809 1,816 1,793 1,809 305,700
2019/03/04 1,825 1,833 1,811 1,822 336,200
2019/03/01 1,793 1,817 1,787 1,802 380,800
2019/02/28 1,794 1,797 1,773 1,794 443,300
2019/02/27 1,827 1,833 1,804 1,809 316,900
2019/02/26 1,806 1,833 1,805 1,823 392,300
2019/02/25 1,818 1,829 1,806 1,812 433,300
2019/02/22 1,766 1,793 1,743 1,785 444,200
2019/02/21 1,816 1,817 1,780 1,785 402,900
2019/02/20 1,801 1,815 1,790 1,807 480,700
2019/02/19 1,812 1,816 1,791 1,805 497,100
2019/02/18 1,823 1,832 1,801 1,824 399,500
2019/02/15 1,779 1,783 1,756 1,768 419,000
2019/02/14 1,798 1,819 1,792 1,806 522,300
2019/02/13 1,777 1,805 1,767 1,802 440,200
2019/02/12 1,765 1,791 1,745 1,771 550,700
2019/02/08 1,750 1,753 1,720 1,725 509,700
2019/02/07 1,800 1,808 1,786 1,806 347,900
2019/02/06 1,805 1,823 1,794 1,811 437,900
2019/02/05 1,794 1,818 1,792 1,812 462,000
2019/02/04 1,768 1,811 1,756 1,806 679,100
2019/02/01 1,755 1,762 1,722 1,744 541,000
2019/01/31 1,753 1,765 1,735 1,753 491,300
2019/01/30 1,728 1,736 1,714 1,715 695,300
2019/01/29 1,710 1,719 1,688 1,710 580,200
2019/01/28 1,724 1,739 1,696 1,710 606,800
2019/01/25 1,685 1,729 1,682 1,717 879,300
2019/01/24 1,633 1,682 1,624 1,679 1,289,900
2019/01/23 1,598 1,638 1,587 1,634 435,400
2019/01/22 1,669 1,678 1,624 1,633 361,500
2019/01/21 1,637 1,654 1,630 1,654 379,500
2019/01/18 1,613 1,619 1,585 1,610 439,900
2019/01/17 1,604 1,614 1,578 1,591 496,000
2019/01/16 1,589 1,603 1,571 1,585 356,200
2019/01/15 1,558 1,604 1,552 1,601 412,300
2019/01/11 1,561 1,582 1,554 1,574 501,600
2019/01/10 1,569 1,578 1,541 1,553 436,800
2019/01/09 1,580 1,582 1,562 1,570 365,000
2019/01/08 1,565 1,585 1,556 1,563 400,200
2019/01/07 1,535 1,571 1,530 1,559 476,000
2019/01/04 1,510 1,524 1,451 1,490 659,000

このページの先頭へ