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
2023/12/29 1,882 1,896 1,868 1,882 163,500
2023/12/28 1,867 1,892 1,857 1,880 188,900
2023/12/27 1,862 1,875 1,855 1,872 208,700
2023/12/26 1,842 1,856 1,838 1,847 193,300
2023/12/25 1,857 1,862 1,842 1,849 198,800
2023/12/22 1,852 1,867 1,841 1,859 279,800
2023/12/21 1,845 1,865 1,842 1,852 506,900
2023/12/20 1,850 1,868 1,841 1,856 551,500
2023/12/19 1,842 1,848 1,804 1,839 408,000
2023/12/18 1,844 1,865 1,823 1,857 369,600
2023/12/15 1,864 1,888 1,864 1,874 593,200
2023/12/14 1,882 1,900 1,832 1,832 441,000
2023/12/13 1,891 1,906 1,878 1,896 561,000
2023/12/12 1,895 1,902 1,859 1,868 491,500
2023/12/11 1,856 1,876 1,852 1,870 341,200
2023/12/08 1,857 1,859 1,811 1,824 380,300
2023/12/07 1,875 1,909 1,875 1,881 452,500
2023/12/06 1,851 1,896 1,851 1,891 312,600
2023/12/05 1,865 1,880 1,847 1,847 256,800
2023/12/04 1,879 1,885 1,848 1,875 487,400
2023/12/01 1,910 1,915 1,897 1,897 311,300
2023/11/30 1,860 1,895 1,859 1,885 364,200
2023/11/29 1,880 1,893 1,854 1,869 246,900
2023/11/28 1,909 1,915 1,872 1,880 243,000
2023/11/27 1,902 1,912 1,895 1,908 277,600
2023/11/24 1,898 1,905 1,889 1,899 237,600
2023/11/22 1,843 1,893 1,839 1,880 420,100
2023/11/21 1,869 1,869 1,821 1,842 502,900
2023/11/20 1,928 1,943 1,880 1,880 350,800
2023/11/17 1,884 1,925 1,879 1,923 467,400
2023/11/16 1,940 1,953 1,892 1,900 422,300
2023/11/15 1,970 1,970 1,941 1,946 483,500
2023/11/14 1,955 1,957 1,926 1,945 438,400
2023/11/13 1,946 1,959 1,923 1,935 633,600
2023/11/10 1,864 1,950 1,845 1,946 978,300
2023/11/09 1,890 1,914 1,853 1,904 1,139,400
2023/11/08 1,829 1,844 1,769 1,796 930,500
2023/11/07 1,850 1,851 1,821 1,827 508,200
2023/11/06 1,858 1,866 1,843 1,851 809,800
2023/11/02 1,856 1,856 1,800 1,814 391,700
2023/11/01 1,830 1,835 1,813 1,833 450,100
2023/10/31 1,767 1,778 1,748 1,767 735,700
2023/10/30 1,815 1,815 1,750 1,766 520,600
2023/10/27 1,840 1,851 1,832 1,851 416,900
2023/10/26 1,845 1,859 1,820 1,827 245,000
2023/10/25 1,865 1,879 1,847 1,847 300,400
2023/10/24 1,842 1,850 1,788 1,844 651,700
2023/10/23 1,874 1,876 1,841 1,841 493,800
2023/10/20 1,884 1,899 1,871 1,887 291,500
2023/10/19 1,878 1,905 1,872 1,886 317,100
2023/10/18 1,890 1,919 1,870 1,917 383,100
2023/10/17 1,885 1,905 1,860 1,876 216,000
2023/10/16 1,859 1,875 1,847 1,870 324,800
2023/10/13 1,908 1,922 1,866 1,875 649,800
2023/10/12 1,931 1,963 1,930 1,953 360,900
2023/10/11 1,941 1,954 1,927 1,929 451,900
2023/10/10 1,945 1,974 1,942 1,966 490,700
2023/10/06 1,897 1,925 1,896 1,915 427,100
2023/10/05 1,907 1,922 1,867 1,915 400,800
2023/10/04 1,920 1,928 1,867 1,867 472,500
2023/10/03 2,004 2,004 1,958 1,958 418,700
2023/10/02 2,000 2,038 2,000 2,004 350,300
2023/09/29 2,020 2,029 1,979 1,986 307,200
2023/09/28 2,026 2,038 1,998 2,018 506,100
2023/09/27 2,060 2,069 2,023 2,069 349,200
2023/09/26 2,091 2,095 2,075 2,084 258,900
2023/09/25 2,108 2,108 2,078 2,096 291,500
2023/09/22 2,090 2,090 2,058 2,073 306,800
2023/09/21 2,118 2,166 2,104 2,112 446,400
2023/09/20 2,134 2,160 2,122 2,122 377,900
2023/09/19 2,108 2,138 2,097 2,134 337,100
2023/09/15 2,125 2,149 2,098 2,113 676,000
2023/09/14 2,087 2,111 2,069 2,093 449,400
2023/09/13 2,093 2,100 2,071 2,080 247,900
2023/09/12 2,065 2,095 2,038 2,094 181,400
2023/09/11 2,065 2,081 2,039 2,052 264,200
2023/09/08 2,082 2,109 2,061 2,061 383,400
2023/09/07 2,134 2,153 2,114 2,119 470,000
2023/09/06 2,075 2,158 2,075 2,144 602,600
2023/09/05 2,086 2,104 2,051 2,075 610,900
2023/09/04 2,095 2,123 2,080 2,123 451,300
2023/09/01 2,052 2,091 2,050 2,079 372,300
2023/08/31 2,015 2,054 2,011 2,045 336,500
2023/08/30 2,032 2,037 2,004 2,014 221,700
2023/08/29 2,031 2,032 2,019 2,026 103,800
2023/08/28 2,005 2,025 1,995 2,025 205,800
2023/08/25 1,971 1,989 1,971 1,980 206,800
2023/08/24 2,016 2,022 1,984 1,993 372,600
2023/08/23 1,920 1,988 1,917 1,988 396,100
2023/08/22 1,917 1,945 1,911 1,945 298,400
2023/08/21 1,914 1,924 1,897 1,899 256,000
2023/08/18 1,904 1,934 1,896 1,905 267,300
2023/08/17 1,932 1,932 1,883 1,919 313,900
2023/08/16 1,915 1,960 1,912 1,939 305,500
2023/08/15 1,960 1,964 1,937 1,937 259,500
2023/08/14 1,956 1,965 1,931 1,937 195,300
2023/08/10 1,918 1,950 1,906 1,949 250,900
2023/08/09 1,910 1,924 1,892 1,917 330,200
2023/08/08 1,949 1,952 1,888 1,903 583,500
2023/08/07 1,917 1,946 1,882 1,942 672,400
2023/08/04 1,836 1,938 1,830 1,936 1,097,000
2023/08/03 1,874 1,944 1,837 1,853 1,912,000
2023/08/02 2,141 2,183 2,136 2,154 692,600
2023/08/01 2,150 2,159 2,130 2,152 362,700
2023/07/31 2,126 2,151 2,117 2,138 432,500
2023/07/28 2,070 2,114 2,054 2,096 525,800
2023/07/27 2,080 2,094 2,068 2,090 243,900
2023/07/26 2,120 2,120 2,080 2,080 270,800
2023/07/25 2,130 2,140 2,115 2,131 240,300
2023/07/24 2,102 2,120 2,097 2,116 279,200
2023/07/21 2,082 2,104 2,066 2,090 347,500
2023/07/20 2,089 2,112 2,088 2,088 433,200
2023/07/19 2,118 2,134 2,095 2,119 417,700
2023/07/18 2,008 2,072 2,008 2,072 396,900
2023/07/14 2,009 2,016 1,982 2,001 385,600
2023/07/13 2,023 2,034 2,009 2,019 369,400
2023/07/12 2,064 2,073 2,022 2,025 341,400
2023/07/11 2,088 2,092 2,061 2,062 298,200
2023/07/10 2,101 2,104 2,062 2,068 297,900
2023/07/07 2,080 2,107 2,051 2,081 381,100
2023/07/06 2,095 2,122 2,084 2,101 334,400
2023/07/05 2,088 2,104 2,066 2,103 329,000
2023/07/04 2,101 2,109 2,086 2,095 496,600
2023/07/03 2,111 2,111 2,090 2,100 565,400
2023/06/30 2,105 2,116 2,083 2,100 371,800
2023/06/29 2,108 2,117 2,088 2,100 271,600
2023/06/28 2,069 2,104 2,059 2,101 291,400
2023/06/27 2,055 2,063 2,038 2,040 385,300
2023/06/26 2,039 2,062 2,016 2,048 478,600
2023/06/23 2,097 2,113 2,028 2,049 532,800
2023/06/22 2,083 2,117 2,076 2,103 534,000
2023/06/21 2,000 2,067 1,996 2,062 383,100
2023/06/20 2,013 2,029 2,006 2,025 470,400
2023/06/19 2,066 2,066 2,019 2,033 498,700
2023/06/16 2,050 2,065 2,044 2,065 1,029,400
2023/06/15 2,065 2,069 2,041 2,055 485,500
2023/06/14 2,035 2,050 2,032 2,044 516,900
2023/06/13 2,004 2,036 1,992 2,018 431,200
2023/06/12 1,987 2,007 1,981 2,000 449,000
2023/06/09 1,970 1,986 1,954 1,984 535,700
2023/06/08 1,942 1,957 1,934 1,944 530,300
2023/06/07 1,948 1,968 1,923 1,930 699,400
2023/06/06 1,908 1,915 1,880 1,915 568,100
2023/06/05 1,923 1,935 1,917 1,929 606,100
2023/06/02 1,852 1,893 1,843 1,887 354,700
2023/06/01 1,844 1,864 1,828 1,855 495,500
2023/05/31 1,896 1,896 1,845 1,850 976,500
2023/05/30 1,887 1,925 1,875 1,918 557,200
2023/05/29 1,899 1,907 1,869 1,873 395,000
2023/05/26 1,888 1,899 1,859 1,859 411,300
2023/05/25 1,870 1,878 1,853 1,870 410,900
2023/05/24 1,887 1,896 1,865 1,865 433,000
2023/05/23 1,904 1,909 1,879 1,887 531,500
2023/05/22 1,880 1,904 1,865 1,899 515,600
2023/05/19 1,890 1,894 1,872 1,884 690,800
2023/05/18 1,875 1,882 1,853 1,870 478,600
2023/05/17 1,857 1,865 1,826 1,831 411,000
2023/05/16 1,850 1,855 1,803 1,845 596,800
2023/05/15 1,851 1,862 1,814 1,834 712,300
2023/05/12 1,779 1,816 1,774 1,798 719,200
2023/05/11 1,724 1,836 1,714 1,804 1,796,300
2023/05/10 1,862 1,882 1,849 1,882 580,800
2023/05/09 1,865 1,877 1,843 1,868 626,000
2023/05/08 1,847 1,864 1,825 1,850 628,300
2023/05/02 1,844 1,848 1,820 1,846 456,800
2023/05/01 1,830 1,864 1,829 1,853 902,200
2023/04/28 1,804 1,824 1,800 1,824 779,100
2023/04/27 1,766 1,807 1,758 1,804 664,500
2023/04/26 1,753 1,783 1,745 1,771 727,100
2023/04/25 1,747 1,780 1,745 1,751 785,100
2023/04/24 1,797 1,817 1,758 1,763 915,300
2023/04/21 1,762 1,805 1,745 1,797 1,838,700
2023/04/20 1,849 1,920 1,745 1,779 4,127,900
2023/04/19 1,547 1,549 1,531 1,541 374,700
2023/04/18 1,546 1,553 1,534 1,541 498,600
2023/04/17 1,539 1,549 1,524 1,546 423,700
2023/04/14 1,522 1,525 1,507 1,517 373,400
2023/04/13 1,532 1,537 1,521 1,522 370,700
2023/04/12 1,540 1,549 1,534 1,541 559,400
2023/04/11 1,544 1,546 1,524 1,539 508,000
2023/04/10 1,517 1,535 1,502 1,535 558,300
2023/04/07 1,483 1,520 1,481 1,504 775,700
2023/04/06 1,447 1,470 1,442 1,457 622,700
2023/04/05 1,470 1,473 1,454 1,462 454,700
2023/04/04 1,470 1,491 1,464 1,490 645,600
2023/04/03 1,477 1,479 1,457 1,474 516,500
2023/03/31 1,440 1,472 1,440 1,463 843,200
2023/03/30 1,384 1,433 1,384 1,432 697,400
2023/03/29 1,370 1,408 1,368 1,408 661,400
2023/03/28 1,394 1,396 1,359 1,367 331,900
2023/03/27 1,372 1,390 1,369 1,383 448,100
2023/03/24 1,345 1,359 1,340 1,359 256,000
2023/03/23 1,333 1,357 1,329 1,353 262,000
2023/03/22 1,345 1,355 1,337 1,341 396,500
2023/03/20 1,321 1,341 1,310 1,315 555,500
2023/03/17 1,342 1,350 1,318 1,326 787,800
2023/03/16 1,292 1,320 1,279 1,320 436,100
2023/03/15 1,315 1,344 1,315 1,339 562,200
2023/03/14 1,303 1,310 1,282 1,292 594,200
2023/03/13 1,374 1,375 1,328 1,332 462,200
2023/03/10 1,397 1,420 1,397 1,400 512,000
2023/03/09 1,405 1,417 1,402 1,413 385,800
2023/03/08 1,380 1,399 1,377 1,395 365,100
2023/03/07 1,387 1,396 1,382 1,385 261,400
2023/03/06 1,355 1,383 1,348 1,380 442,800
2023/03/03 1,340 1,356 1,333 1,351 364,000
2023/03/02 1,360 1,367 1,328 1,333 332,000
2023/03/01 1,334 1,363 1,333 1,352 473,600
2023/02/28 1,356 1,362 1,332 1,335 447,000
2023/02/27 1,339 1,364 1,338 1,338 582,300
2023/02/24 1,325 1,336 1,318 1,326 414,900
2023/02/22 1,302 1,326 1,299 1,325 521,200
2023/02/21 1,282 1,321 1,282 1,315 324,900
2023/02/20 1,275 1,286 1,269 1,282 223,000
2023/02/17 1,238 1,266 1,237 1,264 308,900
2023/02/16 1,258 1,258 1,242 1,254 199,600
2023/02/15 1,260 1,263 1,238 1,243 181,700
2023/02/14 1,243 1,248 1,231 1,248 307,900
2023/02/13 1,218 1,235 1,217 1,227 290,700
2023/02/10 1,235 1,238 1,216 1,218 162,600
2023/02/09 1,214 1,251 1,214 1,239 490,900
2023/02/08 1,193 1,208 1,186 1,203 317,500
2023/02/07 1,195 1,200 1,177 1,185 248,200
2023/02/06 1,178 1,199 1,167 1,179 600,100
2023/02/03 1,211 1,219 1,203 1,207 276,500
2023/02/02 1,237 1,238 1,216 1,219 251,700
2023/02/01 1,240 1,246 1,228 1,231 227,100
2023/01/31 1,211 1,234 1,211 1,229 285,400
2023/01/30 1,200 1,208 1,198 1,203 180,800
2023/01/27 1,211 1,212 1,200 1,207 139,400
2023/01/26 1,201 1,206 1,195 1,202 216,400
2023/01/25 1,207 1,212 1,200 1,207 181,800
2023/01/24 1,201 1,210 1,193 1,208 238,000
2023/01/23 1,191 1,194 1,179 1,185 215,700
2023/01/20 1,168 1,178 1,162 1,175 167,500
2023/01/19 1,184 1,187 1,173 1,176 167,800
2023/01/18 1,185 1,220 1,183 1,200 186,900
2023/01/17 1,164 1,186 1,162 1,181 246,600
2023/01/16 1,145 1,157 1,139 1,154 157,000
2023/01/13 1,165 1,172 1,152 1,155 140,900
2023/01/12 1,175 1,183 1,170 1,174 131,300
2023/01/11 1,181 1,182 1,170 1,177 138,100
2023/01/10 1,175 1,180 1,171 1,172 188,700
2023/01/06 1,145 1,170 1,144 1,169 181,000
2023/01/05 1,148 1,154 1,142 1,154 140,800
2023/01/04 1,169 1,169 1,148 1,153 182,400

このページの先頭へ