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
2026/07/17 2,955 2,972 2,866 2,917 423,200
2026/07/16 3,003 3,026 2,976 2,978 275,300
2026/07/15 2,955 3,003 2,949 3,003 413,300
2026/07/14 2,915 2,954 2,894 2,954 452,100
2026/07/13 2,940 2,952 2,901 2,915 443,300
2026/07/10 2,916 2,962 2,899 2,911 552,700
2026/07/09 2,892 2,901 2,860 2,901 292,500
2026/07/08 2,880 2,910 2,865 2,892 440,000
2026/07/07 2,999 3,010 2,911 2,911 313,900
2026/07/06 2,980 2,995 2,960 2,992 320,900
2026/07/03 2,936 2,961 2,919 2,953 250,300
2026/07/02 2,934 2,962 2,903 2,959 361,100
2026/07/01 2,923 2,934 2,886 2,905 204,200
2026/06/30 2,903 2,916 2,875 2,894 315,300
2026/06/29 2,921 2,921 2,863 2,909 351,400
2026/06/26 2,939 2,942 2,879 2,920 389,700
2026/06/25 2,979 2,979 2,886 2,889 256,900
2026/06/24 2,906 2,922 2,853 2,870 261,200
2026/06/23 2,978 2,983 2,900 2,900 231,300
2026/06/22 2,980 2,995 2,968 2,970 199,100
2026/06/19 2,990 3,003 2,957 2,968 351,800
2026/06/18 2,976 2,990 2,953 2,981 276,600
2026/06/17 2,944 2,985 2,931 2,976 223,500
2026/06/16 2,945 2,975 2,941 2,956 254,900
2026/06/15 2,927 2,968 2,925 2,948 328,900
2026/06/12 2,923 2,928 2,853 2,877 440,600
2026/06/11 2,867 2,882 2,815 2,877 529,000
2026/06/10 2,992 2,995 2,874 2,895 506,900
2026/06/09 3,000 3,045 2,985 3,022 566,000
2026/06/08 2,917 2,952 2,881 2,925 347,400
2026/06/05 2,964 2,970 2,917 2,967 258,100
2026/06/04 2,945 2,969 2,922 2,960 344,800
2026/06/03 2,900 2,966 2,882 2,959 474,700
2026/06/02 2,832 2,891 2,778 2,881 450,300
2026/06/01 2,879 2,879 2,828 2,862 428,700
2026/05/29 2,858 2,903 2,851 2,885 388,700
2026/05/28 2,869 2,880 2,819 2,851 245,500
2026/05/27 2,889 2,908 2,850 2,861 320,600
2026/05/26 2,888 2,899 2,835 2,845 281,000
2026/05/25 2,862 2,921 2,840 2,888 230,600
2026/05/22 2,885 2,896 2,827 2,839 339,400
2026/05/21 2,878 2,890 2,847 2,856 244,500
2026/05/20 2,865 2,887 2,801 2,828 354,000
2026/05/19 2,920 2,930 2,849 2,859 393,400
2026/05/18 2,911 2,919 2,868 2,896 346,900
2026/05/15 2,937 2,962 2,889 2,925 384,800
2026/05/14 2,893 2,923 2,753 2,893 641,900
2026/05/13 2,899 2,915 2,870 2,893 186,300
2026/05/12 2,925 2,954 2,890 2,899 255,600
2026/05/11 2,929 2,951 2,880 2,893 262,700
2026/05/08 2,964 2,964 2,905 2,924 499,000
2026/05/07 2,950 3,037 2,898 2,969 698,400
2026/05/01 2,808 2,862 2,776 2,850 451,700
2026/04/30 2,774 2,802 2,755 2,802 383,500
2026/04/28 2,755 2,789 2,740 2,789 372,100
2026/04/27 2,750 2,786 2,716 2,770 322,800
2026/04/24 2,829 2,831 2,747 2,747 273,000
2026/04/23 2,850 2,856 2,779 2,804 298,500
2026/04/22 2,906 2,911 2,856 2,857 320,500
2026/04/21 2,908 2,916 2,895 2,896 216,800
2026/04/20 2,900 2,906 2,880 2,884 240,900
2026/04/17 2,867 2,887 2,847 2,872 219,800
2026/04/16 2,862 2,884 2,860 2,866 213,000
2026/04/15 2,917 2,920 2,860 2,860 292,100
2026/04/14 2,881 2,898 2,876 2,897 252,900
2026/04/13 2,877 2,913 2,848 2,865 260,000
2026/04/10 2,849 2,900 2,849 2,888 271,100
2026/04/09 2,914 2,926 2,879 2,890 254,600
2026/04/08 2,943 2,943 2,899 2,913 339,500
2026/04/07 2,879 2,879 2,833 2,843 258,500
2026/04/06 2,864 2,878 2,854 2,862 203,400
2026/04/03 2,849 2,877 2,847 2,872 240,400
2026/03/27 2,918 2,970 2,911 2,946 372,700
2026/03/26 2,980 2,983 2,918 2,954 264,500
2026/03/25 2,982 2,994 2,940 2,943 333,800
2026/03/24 2,905 2,929 2,884 2,911 350,900
2026/03/23 2,858 2,876 2,821 2,855 370,800
2026/03/19 2,975 2,984 2,925 2,925 502,700
2026/03/18 3,010 3,031 3,000 3,018 393,200
2026/03/17 3,030 3,044 2,981 2,992 222,700
2026/03/16 3,043 3,047 2,981 3,007 221,900
2026/03/13 3,000 3,041 3,000 3,041 362,600
2026/03/12 3,096 3,110 3,054 3,067 307,100
2026/03/11 3,105 3,144 3,100 3,117 272,800
2026/03/10 3,035 3,092 3,011 3,070 377,100
2026/03/09 2,975 3,085 2,911 3,000 516,600
2026/03/06 3,072 3,124 3,052 3,115 271,500
2026/03/05 3,138 3,140 3,094 3,109 446,400
2026/03/04 3,120 3,133 2,985 3,031 571,900
2026/03/03 3,257 3,296 3,153 3,173 489,300
2026/03/02 3,217 3,293 3,205 3,293 343,100
2026/02/27 3,280 3,327 3,266 3,327 428,600
2026/02/26 3,340 3,352 3,275 3,288 304,900
2026/02/25 3,355 3,355 3,303 3,319 258,500
2026/02/24 3,272 3,324 3,226 3,307 327,300
2026/02/20 3,245 3,250 3,197 3,237 348,800
2026/02/19 3,203 3,280 3,202 3,279 306,900
2026/02/18 3,178 3,203 3,158 3,196 264,900
2026/02/17 3,176 3,196 3,148 3,164 188,000
2026/02/16 3,211 3,235 3,157 3,171 333,700
2026/02/13 3,203 3,235 3,182 3,196 252,600
2026/02/12 3,208 3,253 3,208 3,231 279,500
2026/02/10 3,190 3,228 3,174 3,204 289,300
2026/02/09 3,200 3,232 3,174 3,185 483,000
2026/02/06 3,139 3,158 3,082 3,124 459,800
2026/02/05 3,162 3,165 3,123 3,140 443,700
2026/02/04 3,055 3,125 3,041 3,113 314,500
2026/02/03 3,013 3,051 2,992 3,040 312,300
2026/02/02 3,038 3,047 2,963 2,977 316,700
2026/01/30 2,988 3,010 2,974 3,003 260,900
2026/01/29 2,991 3,000 2,954 2,971 268,800
2026/01/28 3,033 3,051 2,991 2,991 253,400
2026/01/27 3,036 3,069 3,019 3,062 251,200
2026/01/26 3,104 3,140 3,036 3,037 428,000
2026/01/23 3,149 3,181 3,120 3,173 444,400
2026/01/22 3,089 3,150 3,069 3,129 458,000
2026/01/21 2,989 3,047 2,976 3,046 293,400
2026/01/20 3,059 3,059 3,012 3,027 240,800
2026/01/19 3,074 3,083 3,015 3,069 263,500
2026/01/16 3,001 3,074 2,998 3,057 288,000
2026/01/15 3,018 3,028 3,000 3,005 232,000
2026/01/14 2,956 3,024 2,954 3,024 362,400
2026/01/13 2,952 2,985 2,944 2,944 407,100
2026/01/09 2,899 2,924 2,877 2,902 254,900
2026/01/08 2,899 2,911 2,866 2,877 228,900
2026/01/07 2,853 2,926 2,841 2,903 338,600
2026/01/06 2,873 2,903 2,873 2,876 365,000
2026/01/05 2,840 2,867 2,836 2,855 319,200

このページの先頭へ