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
2021/12/30 1,249 1,259 1,243 1,252 201,200
2021/12/29 1,240 1,251 1,238 1,251 194,900
2021/12/28 1,222 1,237 1,222 1,237 217,200
2021/12/27 1,229 1,229 1,217 1,217 209,900
2021/12/24 1,224 1,232 1,221 1,224 258,200
2021/12/23 1,198 1,215 1,195 1,215 252,500
2021/12/22 1,202 1,204 1,183 1,197 255,500
2021/12/21 1,198 1,209 1,195 1,202 263,000
2021/12/20 1,211 1,214 1,182 1,185 311,800
2021/12/17 1,242 1,250 1,221 1,223 435,900
2021/12/16 1,246 1,253 1,238 1,247 256,700
2021/12/15 1,230 1,245 1,228 1,234 221,200
2021/12/14 1,246 1,253 1,233 1,237 255,100
2021/12/13 1,276 1,277 1,249 1,255 179,800
2021/12/10 1,278 1,283 1,260 1,267 220,500
2021/12/09 1,295 1,299 1,275 1,279 202,800
2021/12/08 1,292 1,309 1,292 1,298 384,100
2021/12/07 1,257 1,284 1,249 1,284 304,000
2021/12/06 1,247 1,258 1,238 1,239 265,700
2021/12/03 1,226 1,249 1,211 1,249 326,000
2021/12/02 1,205 1,223 1,190 1,216 305,600
2021/12/01 1,206 1,227 1,202 1,221 375,600
2021/11/30 1,255 1,269 1,214 1,214 461,500
2021/11/29 1,265 1,268 1,233 1,235 363,200
2021/11/26 1,313 1,313 1,271 1,272 258,800
2021/11/25 1,324 1,335 1,316 1,316 191,100
2021/11/24 1,331 1,358 1,321 1,321 308,100
2021/11/22 1,300 1,323 1,289 1,318 163,500
2021/11/19 1,308 1,330 1,301 1,329 219,100
2021/11/18 1,300 1,313 1,286 1,307 322,700
2021/11/17 1,317 1,328 1,309 1,313 228,200
2021/11/16 1,344 1,348 1,324 1,325 209,100
2021/11/15 1,339 1,344 1,331 1,338 143,900
2021/11/12 1,318 1,361 1,318 1,328 318,500
2021/11/11 1,310 1,321 1,283 1,309 455,700
2021/11/10 1,366 1,368 1,317 1,323 452,100
2021/11/09 1,377 1,387 1,351 1,351 155,200
2021/11/08 1,370 1,380 1,365 1,374 246,200
2021/11/05 1,371 1,376 1,349 1,357 303,500
2021/11/04 1,362 1,392 1,346 1,391 504,900
2021/11/02 1,350 1,352 1,336 1,336 203,600
2021/11/01 1,344 1,348 1,328 1,348 263,100
2021/10/29 1,315 1,319 1,299 1,314 217,300
2021/10/28 1,291 1,313 1,289 1,312 249,100
2021/10/27 1,311 1,314 1,289 1,295 240,700
2021/10/26 1,313 1,328 1,311 1,320 153,400
2021/10/25 1,316 1,323 1,303 1,303 274,500
2021/10/22 1,332 1,338 1,315 1,322 269,300
2021/10/21 1,342 1,351 1,336 1,339 188,900
2021/10/20 1,362 1,370 1,346 1,351 194,400
2021/10/19 1,360 1,364 1,350 1,358 200,000
2021/10/18 1,369 1,372 1,359 1,370 288,900
2021/10/15 1,319 1,344 1,316 1,344 349,200
2021/10/14 1,294 1,308 1,285 1,307 326,000
2021/10/13 1,311 1,316 1,297 1,297 211,800
2021/10/12 1,308 1,317 1,303 1,306 362,700
2021/10/11 1,300 1,318 1,298 1,312 236,100
2021/10/08 1,303 1,314 1,296 1,296 185,300
2021/10/07 1,278 1,292 1,271 1,275 266,800
2021/10/06 1,274 1,303 1,270 1,286 449,700
2021/10/05 1,275 1,279 1,249 1,260 302,700
2021/10/04 1,302 1,308 1,268 1,279 344,000
2021/10/01 1,308 1,314 1,275 1,283 488,200
2021/09/30 1,352 1,359 1,317 1,317 382,900
2021/09/29 1,363 1,368 1,335 1,352 608,300
2021/09/28 1,382 1,403 1,372 1,398 355,400
2021/09/27 1,379 1,389 1,369 1,372 254,000
2021/09/24 1,386 1,386 1,369 1,372 283,000
2021/09/22 1,355 1,366 1,339 1,339 365,800
2021/09/21 1,353 1,385 1,352 1,365 459,600
2021/09/17 1,381 1,396 1,377 1,379 641,800
2021/09/16 1,393 1,399 1,374 1,394 322,500
2021/09/15 1,394 1,403 1,381 1,383 261,400
2021/09/14 1,390 1,424 1,389 1,424 406,900
2021/09/13 1,359 1,382 1,343 1,378 465,700
2021/09/10 1,377 1,395 1,377 1,386 342,100
2021/09/09 1,380 1,391 1,372 1,379 354,600
2021/09/08 1,401 1,411 1,396 1,406 225,300
2021/09/07 1,398 1,405 1,390 1,398 240,400
2021/09/06 1,399 1,399 1,374 1,386 250,200
2021/09/03 1,367 1,394 1,366 1,388 310,800
2021/09/02 1,361 1,371 1,349 1,359 212,100
2021/09/01 1,357 1,372 1,355 1,371 255,300
2021/08/31 1,340 1,354 1,330 1,348 256,600
2021/08/30 1,335 1,345 1,331 1,344 242,000
2021/08/27 1,294 1,313 1,285 1,313 341,600
2021/08/26 1,325 1,328 1,306 1,309 413,900
2021/08/25 1,344 1,363 1,332 1,338 441,500
2021/08/24 1,315 1,332 1,312 1,326 272,100
2021/08/23 1,309 1,334 1,303 1,315 311,300
2021/08/20 1,339 1,347 1,291 1,292 485,700
2021/08/19 1,378 1,383 1,360 1,360 296,500
2021/08/18 1,380 1,391 1,376 1,386 226,100
2021/08/17 1,386 1,391 1,373 1,381 208,300
2021/08/16 1,391 1,396 1,370 1,386 296,600
2021/08/13 1,422 1,422 1,406 1,409 195,100
2021/08/12 1,453 1,454 1,430 1,433 346,500
2021/08/11 1,435 1,437 1,417 1,432 407,600
2021/08/10 1,410 1,429 1,402 1,411 233,400
2021/08/06 1,401 1,414 1,386 1,401 371,100
2021/08/05 1,433 1,444 1,404 1,414 521,400
2021/08/04 1,490 1,496 1,441 1,450 844,700
2021/08/03 1,476 1,516 1,463 1,516 807,000
2021/08/02 1,467 1,478 1,449 1,476 381,400
2021/07/30 1,435 1,456 1,431 1,440 530,900
2021/07/29 1,460 1,477 1,442 1,460 820,000
2021/07/28 1,461 1,496 1,460 1,469 841,700
2021/07/27 1,449 1,477 1,442 1,459 471,200
2021/07/26 1,447 1,454 1,416 1,447 996,000
2021/07/21 1,551 1,559 1,425 1,440 2,967,200
2021/07/20 1,361 1,371 1,354 1,361 265,900
2021/07/19 1,416 1,416 1,375 1,388 581,800
2021/07/16 1,418 1,441 1,408 1,420 540,400
2021/07/15 1,403 1,437 1,398 1,418 622,400
2021/07/14 1,386 1,428 1,369 1,410 686,000
2021/07/13 1,369 1,390 1,364 1,386 536,600
2021/07/12 1,345 1,361 1,325 1,356 548,700
2021/07/09 1,293 1,319 1,278 1,316 706,400
2021/07/08 1,315 1,343 1,311 1,323 750,200
2021/07/07 1,347 1,351 1,325 1,331 712,200
2021/07/06 1,378 1,387 1,371 1,377 308,800
2021/07/05 1,355 1,368 1,344 1,351 434,200
2021/07/02 1,380 1,388 1,371 1,382 348,000
2021/07/01 1,373 1,392 1,360 1,372 514,200
2021/06/30 1,373 1,388 1,357 1,378 693,400
2021/06/29 1,358 1,373 1,341 1,353 677,600
2021/06/28 1,366 1,390 1,355 1,388 726,100
2021/06/25 1,345 1,369 1,332 1,366 666,700
2021/06/24 1,323 1,343 1,321 1,330 377,600
2021/06/23 1,300 1,316 1,293 1,309 295,200
2021/06/22 1,284 1,309 1,274 1,308 370,100
2021/06/21 1,277 1,283 1,245 1,254 556,100
2021/06/18 1,326 1,338 1,301 1,306 1,080,200
2021/06/17 1,338 1,347 1,327 1,332 534,000
2021/06/16 1,329 1,353 1,326 1,346 298,500
2021/06/15 1,335 1,348 1,328 1,348 608,700
2021/06/14 1,382 1,387 1,344 1,350 390,500
2021/06/11 1,394 1,395 1,374 1,382 260,400
2021/06/10 1,406 1,411 1,392 1,402 182,300
2021/06/09 1,418 1,427 1,409 1,414 281,500
2021/06/08 1,422 1,431 1,406 1,417 292,500
2021/06/07 1,451 1,457 1,423 1,429 258,400
2021/06/04 1,400 1,446 1,396 1,441 386,000
2021/06/03 1,358 1,399 1,357 1,394 408,300
2021/06/02 1,361 1,378 1,353 1,368 376,300
2021/06/01 1,358 1,364 1,345 1,359 253,400
2021/05/31 1,372 1,379 1,336 1,345 419,100
2021/05/28 1,390 1,398 1,368 1,388 533,600
2021/05/27 1,377 1,380 1,366 1,366 369,700
2021/05/26 1,348 1,372 1,342 1,370 273,500
2021/05/25 1,390 1,397 1,367 1,369 346,100
2021/05/24 1,400 1,408 1,387 1,392 303,400
2021/05/21 1,393 1,397 1,373 1,377 349,400
2021/05/20 1,365 1,393 1,362 1,390 260,300
2021/05/19 1,362 1,393 1,351 1,353 284,200
2021/05/18 1,349 1,397 1,349 1,389 385,000
2021/05/17 1,362 1,370 1,326 1,340 411,600
2021/05/14 1,310 1,353 1,293 1,333 971,100
2021/05/13 1,361 1,409 1,354 1,385 416,800
2021/05/12 1,395 1,399 1,359 1,374 368,500
2021/05/11 1,438 1,446 1,402 1,412 272,000
2021/05/10 1,453 1,463 1,449 1,452 210,200
2021/05/07 1,434 1,467 1,423 1,430 285,900
2021/05/06 1,412 1,445 1,412 1,417 246,700
2021/04/30 1,408 1,424 1,401 1,402 371,400
2021/04/28 1,420 1,427 1,395 1,412 302,600
2021/04/27 1,404 1,421 1,395 1,406 263,100
2021/04/26 1,438 1,444 1,408 1,409 251,700
2021/04/23 1,434 1,439 1,416 1,419 359,100
2021/04/22 1,433 1,450 1,428 1,443 425,000
2021/04/21 1,411 1,413 1,383 1,396 544,900
2021/04/20 1,494 1,494 1,442 1,447 585,600
2021/04/19 1,481 1,489 1,471 1,482 290,300
2021/04/16 1,471 1,476 1,459 1,471 361,800
2021/04/15 1,472 1,489 1,469 1,478 295,800
2021/04/14 1,465 1,475 1,442 1,465 299,500
2021/04/13 1,467 1,493 1,466 1,485 430,000
2021/04/12 1,459 1,477 1,454 1,466 471,100
2021/04/09 1,461 1,482 1,443 1,447 608,500
2021/04/08 1,448 1,458 1,436 1,453 540,000
2021/04/07 1,435 1,474 1,435 1,459 558,100
2021/04/06 1,447 1,453 1,412 1,428 570,100
2021/04/05 1,471 1,478 1,444 1,471 371,500
2021/04/02 1,448 1,472 1,441 1,471 439,800
2021/04/01 1,504 1,509 1,457 1,463 403,900
2021/03/31 1,522 1,538 1,486 1,501 606,500
2021/03/30 1,512 1,540 1,492 1,539 510,300
2021/03/29 1,548 1,560 1,501 1,523 718,100
2021/03/26 1,562 1,581 1,545 1,554 658,900
2021/03/25 1,520 1,553 1,519 1,547 473,700
2021/03/24 1,550 1,564 1,508 1,517 520,600
2021/03/23 1,570 1,589 1,558 1,566 509,100
2021/03/22 1,625 1,625 1,578 1,578 458,300
2021/03/19 1,633 1,651 1,615 1,637 625,900
2021/03/18 1,656 1,663 1,623 1,654 570,000
2021/03/17 1,604 1,636 1,591 1,634 465,000
2021/03/16 1,618 1,619 1,590 1,618 524,100
2021/03/15 1,614 1,645 1,598 1,618 588,200
2021/03/12 1,564 1,580 1,546 1,578 415,100
2021/03/11 1,548 1,572 1,543 1,556 382,100
2021/03/10 1,508 1,550 1,485 1,542 634,300
2021/03/09 1,548 1,552 1,504 1,515 382,900
2021/03/08 1,531 1,540 1,505 1,515 399,000
2021/03/05 1,488 1,498 1,463 1,494 494,000
2021/03/04 1,498 1,513 1,464 1,488 480,400
2021/03/03 1,487 1,499 1,474 1,499 556,000
2021/03/02 1,489 1,499 1,454 1,465 482,900
2021/03/01 1,478 1,503 1,473 1,499 448,700
2021/02/26 1,498 1,509 1,454 1,455 510,200
2021/02/25 1,552 1,573 1,514 1,514 710,300
2021/02/24 1,497 1,549 1,486 1,525 865,400
2021/02/22 1,472 1,489 1,462 1,473 445,000
2021/02/19 1,426 1,452 1,415 1,432 452,600
2021/02/18 1,459 1,477 1,432 1,433 564,700
2021/02/17 1,415 1,448 1,406 1,442 275,800
2021/02/16 1,435 1,435 1,412 1,430 269,100
2021/02/15 1,447 1,448 1,410 1,420 347,900
2021/02/12 1,428 1,428 1,401 1,417 333,100
2021/02/10 1,378 1,436 1,372 1,428 631,900
2021/02/09 1,419 1,430 1,374 1,385 426,300
2021/02/08 1,434 1,441 1,408 1,420 493,500
2021/02/05 1,431 1,445 1,393 1,415 591,100
2021/02/04 1,446 1,449 1,396 1,407 844,900
2021/02/03 1,486 1,525 1,434 1,446 893,500
2021/02/02 1,519 1,552 1,446 1,456 1,637,500
2021/02/01 1,380 1,424 1,370 1,399 957,000
2021/01/29 1,410 1,458 1,357 1,361 1,013,100
2021/01/28 1,301 1,473 1,301 1,453 2,901,600
2021/01/27 1,233 1,266 1,229 1,265 387,900
2021/01/26 1,237 1,249 1,227 1,233 273,600
2021/01/25 1,234 1,250 1,209 1,245 462,100
2021/01/22 1,245 1,256 1,234 1,234 413,900
2021/01/21 1,236 1,284 1,231 1,268 774,200
2021/01/20 1,200 1,220 1,192 1,216 485,700
2021/01/19 1,185 1,218 1,174 1,204 502,300
2021/01/18 1,180 1,200 1,175 1,186 481,200
2021/01/15 1,161 1,220 1,157 1,190 576,600
2021/01/14 1,165 1,183 1,156 1,170 421,600
2021/01/13 1,157 1,175 1,153 1,175 349,100
2021/01/12 1,169 1,182 1,160 1,172 387,800
2021/01/08 1,170 1,181 1,150 1,178 409,000
2021/01/07 1,160 1,186 1,157 1,163 445,600
2021/01/06 1,127 1,152 1,120 1,146 329,400
2021/01/05 1,099 1,135 1,092 1,132 403,400
2021/01/04 1,120 1,120 1,090 1,106 323,000

このページの先頭へ