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
2020/12/30 1,131 1,131 1,106 1,109 290,800
2020/12/29 1,132 1,134 1,114 1,132 356,300
2020/12/28 1,141 1,149 1,114 1,127 288,700
2020/12/25 1,148 1,158 1,144 1,152 317,600
2020/12/24 1,114 1,141 1,114 1,126 392,700
2020/12/23 1,144 1,144 1,095 1,100 520,900
2020/12/22 1,132 1,150 1,127 1,145 262,600
2020/12/21 1,160 1,168 1,140 1,155 297,000
2020/12/18 1,165 1,180 1,156 1,167 297,500
2020/12/17 1,190 1,190 1,163 1,171 327,600
2020/12/16 1,191 1,198 1,175 1,190 252,900
2020/12/15 1,178 1,186 1,168 1,179 268,200
2020/12/14 1,131 1,198 1,131 1,183 400,000
2020/12/11 1,143 1,150 1,116 1,136 512,900
2020/12/10 1,177 1,181 1,153 1,156 252,400
2020/12/09 1,163 1,183 1,163 1,178 299,200
2020/12/08 1,165 1,184 1,153 1,168 374,200
2020/12/07 1,223 1,223 1,176 1,176 506,800
2020/12/04 1,211 1,212 1,185 1,193 376,200
2020/12/03 1,237 1,242 1,205 1,211 544,900
2020/12/02 1,210 1,257 1,202 1,246 602,300
2020/12/01 1,138 1,187 1,135 1,183 493,800
2020/11/30 1,229 1,229 1,151 1,152 530,100
2020/11/27 1,256 1,264 1,236 1,245 364,100
2020/11/26 1,241 1,261 1,231 1,248 348,500
2020/11/25 1,298 1,319 1,268 1,271 353,500
2020/11/24 1,255 1,268 1,245 1,255 423,200
2020/11/20 1,177 1,211 1,169 1,211 324,200
2020/11/19 1,225 1,232 1,180 1,185 511,600
2020/11/18 1,263 1,263 1,224 1,232 357,600
2020/11/17 1,306 1,314 1,265 1,272 470,000
2020/11/16 1,272 1,311 1,266 1,298 480,900
2020/11/13 1,295 1,295 1,232 1,246 456,600
2020/11/12 1,322 1,346 1,280 1,295 460,600
2020/11/11 1,352 1,369 1,325 1,352 576,200
2020/11/10 1,317 1,335 1,300 1,318 439,900
2020/11/09 1,284 1,288 1,240 1,260 310,300
2020/11/06 1,224 1,260 1,212 1,255 318,300
2020/11/05 1,219 1,239 1,190 1,226 621,700
2020/11/04 1,255 1,264 1,226 1,229 362,400
2020/11/02 1,189 1,230 1,189 1,224 288,100
2020/10/30 1,235 1,235 1,175 1,184 443,400
2020/10/29 1,176 1,247 1,169 1,232 576,100
2020/10/28 1,234 1,236 1,197 1,203 444,800
2020/10/27 1,260 1,264 1,246 1,260 415,100
2020/10/26 1,257 1,292 1,257 1,286 690,100
2020/10/23 1,234 1,277 1,223 1,240 649,100
2020/10/22 1,200 1,263 1,193 1,228 1,669,700
2020/10/21 1,072 1,097 1,072 1,089 319,100
2020/10/20 1,070 1,076 1,055 1,058 344,100
2020/10/19 1,065 1,075 1,063 1,073 401,400
2020/10/16 1,066 1,075 1,050 1,053 318,000
2020/10/15 1,080 1,081 1,062 1,067 300,600
2020/10/14 1,102 1,106 1,073 1,078 437,600
2020/10/13 1,121 1,127 1,107 1,124 337,000
2020/10/12 1,122 1,128 1,115 1,119 207,700
2020/10/09 1,147 1,152 1,118 1,131 280,100
2020/10/08 1,159 1,162 1,149 1,149 513,500
2020/10/07 1,145 1,166 1,133 1,156 633,100
2020/10/06 1,127 1,147 1,125 1,137 783,000
2020/10/05 1,100 1,123 1,097 1,116 698,700
2020/10/02 1,110 1,116 1,066 1,073 543,800
2020/09/30 1,110 1,128 1,091 1,091 493,000
2020/09/29 1,135 1,136 1,105 1,116 406,400
2020/09/28 1,106 1,141 1,096 1,141 444,300
2020/09/25 1,100 1,106 1,084 1,097 404,600
2020/09/24 1,112 1,112 1,080 1,083 450,600
2020/09/23 1,111 1,124 1,107 1,122 418,800
2020/09/18 1,152 1,164 1,144 1,154 386,000
2020/09/17 1,156 1,162 1,139 1,140 211,900
2020/09/16 1,176 1,179 1,161 1,161 263,700
2020/09/15 1,186 1,187 1,171 1,182 318,000
2020/09/14 1,200 1,202 1,183 1,200 339,700
2020/09/11 1,178 1,193 1,168 1,187 487,400
2020/09/10 1,179 1,198 1,175 1,195 329,300
2020/09/09 1,147 1,182 1,146 1,181 416,300
2020/09/08 1,155 1,187 1,153 1,182 332,300
2020/09/07 1,127 1,168 1,125 1,154 306,800
2020/09/04 1,112 1,124 1,106 1,124 250,800
2020/09/03 1,145 1,145 1,119 1,121 340,200
2020/09/02 1,144 1,147 1,120 1,127 387,400
2020/09/01 1,145 1,172 1,135 1,155 426,000
2020/08/31 1,135 1,165 1,135 1,155 401,300
2020/08/28 1,131 1,159 1,113 1,125 385,300
2020/08/27 1,123 1,131 1,113 1,127 281,600
2020/08/26 1,125 1,142 1,119 1,137 320,700
2020/08/25 1,125 1,136 1,112 1,117 416,500
2020/08/24 1,121 1,129 1,095 1,095 310,400
2020/08/21 1,137 1,153 1,129 1,134 451,800
2020/08/20 1,103 1,125 1,103 1,109 468,100
2020/08/19 1,124 1,139 1,123 1,129 376,900
2020/08/18 1,161 1,163 1,147 1,154 321,000
2020/08/17 1,172 1,182 1,158 1,161 345,900
2020/08/14 1,164 1,184 1,153 1,162 416,400
2020/08/13 1,170 1,177 1,155 1,168 525,400
2020/08/12 1,150 1,173 1,148 1,158 655,200
2020/08/11 1,129 1,146 1,127 1,136 618,700
2020/08/07 1,090 1,115 1,088 1,099 510,200
2020/08/06 1,096 1,122 1,091 1,099 709,800
2020/08/05 1,175 1,230 1,094 1,097 1,080,900
2020/08/04 1,178 1,217 1,162 1,205 597,600
2020/08/03 1,150 1,184 1,150 1,180 312,000
2020/07/31 1,174 1,184 1,138 1,142 393,100
2020/07/30 1,220 1,227 1,198 1,200 306,500
2020/07/29 1,235 1,246 1,219 1,219 226,300
2020/07/28 1,280 1,287 1,252 1,257 239,100
2020/07/27 1,269 1,281 1,246 1,280 391,000
2020/07/22 1,285 1,317 1,282 1,282 533,900
2020/07/21 1,275 1,277 1,247 1,270 619,100
2020/07/20 1,273 1,307 1,270 1,292 559,200
2020/07/17 1,338 1,340 1,323 1,332 196,800
2020/07/16 1,363 1,375 1,338 1,341 275,100
2020/07/15 1,347 1,363 1,339 1,352 416,400
2020/07/14 1,309 1,331 1,291 1,326 245,100
2020/07/13 1,301 1,324 1,292 1,324 421,100
2020/07/10 1,281 1,284 1,262 1,262 214,600
2020/07/09 1,315 1,317 1,295 1,295 190,300
2020/07/08 1,333 1,354 1,315 1,315 178,800
2020/07/07 1,362 1,362 1,332 1,339 165,800
2020/07/06 1,329 1,371 1,321 1,369 247,500
2020/07/03 1,333 1,339 1,313 1,334 223,500
2020/07/02 1,306 1,322 1,290 1,303 363,400
2020/07/01 1,329 1,333 1,294 1,308 477,400
2020/06/30 1,341 1,370 1,330 1,333 583,300
2020/06/29 1,315 1,321 1,284 1,294 462,200
2020/06/26 1,348 1,364 1,332 1,342 457,700
2020/06/25 1,331 1,335 1,311 1,326 468,000
2020/06/24 1,383 1,383 1,367 1,372 295,800
2020/06/23 1,358 1,382 1,351 1,373 405,200
2020/06/22 1,381 1,385 1,351 1,356 326,700
2020/06/19 1,390 1,390 1,361 1,368 820,800
2020/06/18 1,385 1,390 1,358 1,383 302,500
2020/06/17 1,414 1,416 1,382 1,396 366,100
2020/06/16 1,392 1,439 1,383 1,426 488,200
2020/06/15 1,376 1,382 1,340 1,340 374,900
2020/06/12 1,339 1,398 1,328 1,387 491,500
2020/06/11 1,447 1,459 1,408 1,410 353,300
2020/06/10 1,431 1,476 1,430 1,471 318,900
2020/06/09 1,488 1,488 1,427 1,453 251,400
2020/06/08 1,500 1,504 1,465 1,478 326,000
2020/06/05 1,458 1,471 1,440 1,467 433,400
2020/06/04 1,493 1,493 1,421 1,453 369,100
2020/06/03 1,456 1,482 1,443 1,452 451,300
2020/06/02 1,379 1,430 1,371 1,424 361,600
2020/06/01 1,365 1,388 1,338 1,382 399,800
2020/05/29 1,428 1,431 1,372 1,379 877,500
2020/05/28 1,469 1,491 1,448 1,458 445,600
2020/05/27 1,401 1,463 1,388 1,455 729,300
2020/05/26 1,329 1,380 1,317 1,373 378,200
2020/05/25 1,318 1,329 1,301 1,316 336,600
2020/05/22 1,348 1,351 1,293 1,294 402,500
2020/05/21 1,319 1,348 1,302 1,340 452,100
2020/05/20 1,297 1,320 1,275 1,309 429,200
2020/05/19 1,275 1,318 1,267 1,311 375,000
2020/05/18 1,242 1,248 1,214 1,234 276,200
2020/05/15 1,260 1,328 1,217 1,221 628,100
2020/05/14 1,210 1,217 1,167 1,170 272,000
2020/05/13 1,213 1,242 1,206 1,223 206,800
2020/05/12 1,274 1,275 1,237 1,243 211,200
2020/05/11 1,225 1,269 1,219 1,266 282,300
2020/05/08 1,184 1,207 1,163 1,206 330,000
2020/05/07 1,165 1,184 1,154 1,165 246,800
2020/05/01 1,248 1,248 1,191 1,195 259,400
2020/04/30 1,243 1,275 1,223 1,257 349,400
2020/04/28 1,205 1,219 1,187 1,213 467,600
2020/04/27 1,187 1,222 1,180 1,218 622,000
2020/04/24 1,110 1,185 1,102 1,171 891,900
2020/04/23 1,054 1,114 1,054 1,114 201,800
2020/04/22 1,050 1,064 1,040 1,059 264,900
2020/04/21 1,050 1,074 1,050 1,062 296,700
2020/04/20 1,090 1,108 1,084 1,104 232,300
2020/04/17 1,076 1,120 1,071 1,098 378,500
2020/04/16 1,052 1,071 1,050 1,066 254,200
2020/04/15 1,123 1,123 1,087 1,095 378,700
2020/04/14 1,104 1,141 1,095 1,139 208,700
2020/04/13 1,117 1,122 1,099 1,103 172,400
2020/04/10 1,134 1,135 1,098 1,129 337,100
2020/04/09 1,121 1,147 1,114 1,142 219,500
2020/04/08 1,116 1,126 1,081 1,121 331,100
2020/04/07 1,099 1,118 1,079 1,110 524,600
2020/04/06 1,034 1,081 1,020 1,069 527,500
2020/04/03 1,065 1,089 1,044 1,056 357,600
2020/04/02 1,104 1,115 1,071 1,078 502,200
2020/04/01 1,144 1,163 1,120 1,134 559,800
2020/03/31 1,206 1,225 1,188 1,193 455,200
2020/03/30 1,177 1,216 1,143 1,212 521,000
2020/03/27 1,168 1,210 1,151 1,210 590,300
2020/03/26 1,154 1,154 1,102 1,128 458,300
2020/03/25 1,156 1,170 1,104 1,165 572,300
2020/03/24 1,094 1,106 1,041 1,102 633,400
2020/03/23 1,033 1,087 1,025 1,049 939,300
2020/03/19 990 1,068 977 1,063 927,800
2020/03/18 983 1,008 954 962 831,400
2020/03/17 958 1,011 947 968 893,600
2020/03/16 1,028 1,028 973 973 466,900
2020/03/13 994 1,062 982 1,031 802,100
2020/03/12 1,125 1,138 1,082 1,094 662,300
2020/03/11 1,148 1,205 1,144 1,164 714,700
2020/03/10 1,134 1,141 1,089 1,132 963,600
2020/03/09 1,187 1,206 1,138 1,149 503,900
2020/03/06 1,271 1,271 1,226 1,236 443,800
2020/03/05 1,337 1,340 1,301 1,310 477,500
2020/03/04 1,302 1,332 1,293 1,310 256,100
2020/03/03 1,360 1,377 1,329 1,329 396,700
2020/03/02 1,335 1,367 1,322 1,348 731,600
2020/02/28 1,370 1,380 1,357 1,371 488,800
2020/02/27 1,439 1,439 1,394 1,402 438,900
2020/02/26 1,451 1,461 1,427 1,458 308,100
2020/02/25 1,472 1,507 1,462 1,490 602,000
2020/02/21 1,563 1,581 1,563 1,570 297,700
2020/02/20 1,561 1,572 1,557 1,564 258,700
2020/02/19 1,570 1,571 1,526 1,538 321,400
2020/02/18 1,539 1,568 1,531 1,562 540,500
2020/02/17 1,530 1,545 1,508 1,541 225,500
2020/02/14 1,527 1,555 1,525 1,550 375,600
2020/02/13 1,560 1,564 1,539 1,544 348,000
2020/02/12 1,557 1,562 1,524 1,546 315,400
2020/02/10 1,547 1,563 1,531 1,543 481,500
2020/02/07 1,633 1,633 1,565 1,578 588,000
2020/02/06 1,600 1,638 1,598 1,631 726,700
2020/02/05 1,557 1,591 1,548 1,569 551,500
2020/02/04 1,526 1,559 1,514 1,548 595,900
2020/02/03 1,466 1,518 1,464 1,500 742,600
2020/01/31 1,475 1,492 1,471 1,484 376,000
2020/01/30 1,519 1,519 1,459 1,474 345,900
2020/01/29 1,498 1,521 1,496 1,521 456,300
2020/01/28 1,501 1,506 1,490 1,498 411,100
2020/01/27 1,522 1,528 1,510 1,520 314,800
2020/01/24 1,585 1,585 1,556 1,562 224,800
2020/01/23 1,590 1,602 1,581 1,586 278,400
2020/01/22 1,602 1,616 1,598 1,613 275,100
2020/01/21 1,626 1,632 1,605 1,611 192,700
2020/01/20 1,621 1,635 1,621 1,626 219,700
2020/01/17 1,615 1,641 1,611 1,625 377,400
2020/01/16 1,621 1,626 1,607 1,607 279,000
2020/01/15 1,600 1,621 1,600 1,616 288,500
2020/01/14 1,620 1,636 1,605 1,615 404,100
2020/01/10 1,635 1,649 1,622 1,624 430,300
2020/01/09 1,637 1,658 1,629 1,634 553,400
2020/01/08 1,593 1,611 1,577 1,601 436,800
2020/01/07 1,624 1,636 1,617 1,622 230,400
2020/01/06 1,605 1,614 1,596 1,606 368,600

このページの先頭へ