ナンシン(7399)の株価時系列情報
ナンシン(7399)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 |
---|---|---|---|---|---|
2024/03/28 | 580 | 581 | 580 | 581 | 700 |
2024/03/27 | 581 | 585 | 578 | 585 | 1,600 |
2024/03/26 | 590 | 591 | 579 | 579 | 4,000 |
2024/03/25 | 582 | 590 | 582 | 590 | 800 |
2024/03/22 | 580 | 584 | 580 | 581 | 1,900 |
2024/03/21 | 586 | 587 | 580 | 580 | 1,000 |
2024/03/19 | 577 | 584 | 577 | 584 | 1,300 |
2024/03/18 | 577 | 583 | 577 | 577 | 1,200 |
2024/03/15 | 568 | 579 | 566 | 577 | 2,600 |
2024/03/14 | 591 | 591 | 564 | 565 | 26,800 |
2024/03/13 | 585 | 591 | 585 | 585 | 1,700 |
2024/03/12 | 585 | 592 | 585 | 585 | 2,900 |
2024/03/11 | 585 | 585 | 585 | 585 | 2,000 |
2024/03/08 | 586 | 600 | 585 | 585 | 5,000 |
2024/03/07 | 588 | 589 | 585 | 588 | 4,600 |
2024/03/06 | 578 | 585 | 578 | 582 | 700 |
2024/03/05 | 572 | 584 | 572 | 578 | 900 |
2024/03/04 | 576 | 579 | 571 | 571 | 1,900 |
2024/03/01 | 580 | 589 | 580 | 580 | 2,200 |
2024/02/29 | 575 | 594 | 575 | 577 | 7,400 |
2024/02/28 | 574 | 576 | 570 | 571 | 2,600 |
2024/02/27 | 570 | 575 | 570 | 575 | 3,800 |
2024/02/26 | 565 | 577 | 565 | 565 | 27,400 |
2024/02/22 | 560 | 561 | 556 | 560 | 8,600 |
2024/02/21 | 560 | 560 | 554 | 560 | 4,300 |
2024/02/20 | 560 | 561 | 560 | 560 | 93,900 |
2024/02/19 | 560 | 560 | 559 | 560 | 8,400 |
2024/02/16 | 560 | 560 | 552 | 559 | 17,100 |
2024/02/15 | 554 | 555 | 551 | 551 | 3,000 |
2024/02/14 | 564 | 564 | 559 | 559 | 200 |
2024/02/13 | 565 | 569 | 558 | 558 | 10,300 |
2024/02/09 | 557 | 564 | 557 | 558 | 1,200 |
2024/02/08 | 558 | 565 | 556 | 563 | 6,900 |
2024/02/07 | 560 | 563 | 555 | 560 | 3,000 |
2024/02/06 | 566 | 569 | 560 | 560 | 8,400 |
2024/02/05 | 555 | 564 | 555 | 564 | 1,700 |
2024/02/02 | 561 | 566 | 557 | 558 | 6,200 |
2024/02/01 | 562 | 563 | 560 | 560 | 2,700 |
2024/01/31 | 565 | 570 | 564 | 564 | 10,400 |
2024/01/30 | 562 | 565 | 562 | 565 | 800 |
2024/01/29 | 560 | 565 | 559 | 562 | 2,700 |
2024/01/26 | 555 | 559 | 555 | 559 | 1,100 |
2024/01/25 | 556 | 558 | 552 | 558 | 1,400 |
2024/01/24 | 552 | 556 | 552 | 556 | 2,200 |
2024/01/23 | 555 | 555 | 555 | 555 | 2,300 |
2024/01/22 | 555 | 555 | 551 | 555 | 3,600 |
2024/01/19 | 546 | 554 | 545 | 554 | 700 |
2024/01/18 | 555 | 555 | 541 | 546 | 5,300 |
2024/01/17 | 550 | 555 | 550 | 555 | 1,900 |
2024/01/16 | 554 | 554 | 549 | 549 | 1,000 |
2024/01/15 | 546 | 554 | 546 | 554 | 3,700 |
2024/01/12 | 544 | 545 | 542 | 545 | 2,400 |
2024/01/11 | 553 | 553 | 544 | 544 | 2,500 |
2024/01/10 | 548 | 553 | 547 | 550 | 5,300 |
2024/01/09 | 541 | 549 | 541 | 549 | 2,700 |
2024/01/05 | 542 | 543 | 542 | 543 | 2,000 |
2024/01/04 | 541 | 542 | 539 | 542 | 6,300 |
2023/12/29 | 540 | 541 | 531 | 541 | 3,700 |
2023/12/28 | 539 | 545 | 539 | 545 | 300 |
2023/12/27 | 538 | 538 | 538 | 538 | 100 |
2023/12/26 | 540 | 541 | 539 | 540 | 1,200 |
2023/12/25 | 545 | 545 | 541 | 542 | 900 |
2023/12/22 | 548 | 548 | 541 | 546 | 1,600 |
2023/12/21 | 540 | 544 | 538 | 538 | 700 |
2023/12/20 | 543 | 545 | 537 | 544 | 2,500 |
2023/12/19 | 544 | 546 | 542 | 542 | 1,400 |
2023/12/18 | 548 | 548 | 530 | 543 | 2,800 |
2023/12/15 | 544 | 549 | 542 | 549 | 1,100 |
2023/12/14 | 548 | 550 | 540 | 549 | 3,200 |
2023/12/13 | 549 | 549 | 548 | 549 | 1,400 |
2023/12/12 | 544 | 549 | 542 | 549 | 800 |
2023/12/11 | 540 | 549 | 540 | 542 | 2,300 |
2023/12/08 | 537 | 540 | 537 | 540 | 2,600 |
2023/12/07 | 533 | 537 | 533 | 537 | 4,000 |
2023/12/06 | 543 | 543 | 543 | 543 | 300 |
2023/12/05 | 545 | 547 | 542 | 543 | 3,100 |
2023/12/04 | 545 | 545 | 544 | 545 | 1,100 |
2023/12/01 | 544 | 546 | 540 | 540 | 10,600 |
2023/11/30 | 546 | 546 | 544 | 544 | 3,000 |
2023/11/29 | 544 | 544 | 544 | 544 | 3,100 |
2023/11/28 | 545 | 546 | 537 | 544 | 2,500 |
2023/11/27 | 536 | 546 | 536 | 544 | 2,000 |
2023/11/24 | 533 | 536 | 533 | 536 | 1,900 |
2023/11/22 | 534 | 534 | 530 | 533 | 700 |
2023/11/21 | 534 | 534 | 530 | 532 | 1,000 |
2023/11/20 | 534 | 534 | 534 | 534 | 87,300 |
2023/11/17 | 530 | 531 | 529 | 531 | 5,000 |
2023/11/15 | 539 | 539 | 538 | 538 | 300 |
2023/11/14 | 540 | 540 | 539 | 539 | 800 |
2023/11/13 | 542 | 542 | 539 | 539 | 1,700 |
2023/11/10 | 540 | 540 | 525 | 532 | 2,800 |
2023/11/09 | 538 | 540 | 533 | 533 | 5,200 |
2023/11/08 | 545 | 545 | 537 | 537 | 1,300 |
2023/11/07 | 540 | 545 | 540 | 545 | 1,400 |
2023/11/06 | 539 | 539 | 539 | 539 | 400 |
2023/11/02 | 533 | 533 | 533 | 533 | 100 |
2023/11/01 | 535 | 544 | 534 | 534 | 1,500 |
2023/10/31 | 532 | 532 | 532 | 532 | 100 |
2023/10/30 | 537 | 537 | 532 | 532 | 900 |
2023/10/27 | 528 | 538 | 528 | 538 | 1,300 |
2023/10/26 | 542 | 542 | 530 | 532 | 3,800 |
2023/10/25 | 534 | 534 | 526 | 530 | 21,800 |
2023/10/24 | 529 | 533 | 516 | 530 | 7,200 |
2023/10/23 | 536 | 538 | 534 | 534 | 1,900 |
2023/10/20 | 536 | 536 | 535 | 535 | 400 |
2023/10/19 | 544 | 544 | 544 | 544 | 2,500 |
2023/10/17 | 544 | 544 | 544 | 544 | 600 |
2023/10/16 | 542 | 542 | 542 | 542 | 100 |
2023/10/13 | 540 | 545 | 540 | 545 | 1,200 |
2023/10/12 | 538 | 544 | 538 | 544 | 800 |
2023/10/11 | 540 | 542 | 538 | 538 | 1,900 |
2023/10/10 | 543 | 544 | 541 | 541 | 1,700 |
2023/10/06 | 544 | 544 | 540 | 540 | 1,000 |
2023/10/05 | 532 | 544 | 532 | 544 | 7,100 |
2023/10/04 | 542 | 546 | 531 | 531 | 14,300 |
2023/10/03 | 555 | 555 | 548 | 550 | 3,500 |
2023/10/02 | 554 | 556 | 549 | 556 | 5,900 |
2023/09/29 | 554 | 554 | 545 | 554 | 6,100 |
2023/09/28 | 543 | 555 | 543 | 554 | 6,100 |
2023/09/27 | 550 | 555 | 546 | 555 | 4,300 |
2023/09/26 | 551 | 554 | 550 | 551 | 2,000 |
2023/09/25 | 552 | 554 | 551 | 552 | 4,600 |
2023/09/22 | 545 | 551 | 545 | 551 | 3,400 |
2023/09/21 | 544 | 549 | 544 | 549 | 4,800 |
2023/09/20 | 553 | 553 | 543 | 548 | 10,200 |
2023/09/19 | 540 | 545 | 533 | 543 | 6,100 |
2023/09/15 | 548 | 550 | 524 | 540 | 10,900 |
2023/09/14 | 545 | 550 | 545 | 548 | 4,300 |
2023/09/13 | 548 | 554 | 542 | 550 | 14,200 |
2023/09/12 | 522 | 550 | 522 | 549 | 45,200 |
2023/09/11 | 513 | 525 | 511 | 524 | 21,900 |
2023/09/08 | 511 | 515 | 511 | 513 | 2,000 |
2023/09/07 | 512 | 515 | 510 | 510 | 4,600 |
2023/09/06 | 510 | 510 | 509 | 510 | 4,000 |
2023/09/05 | 508 | 511 | 508 | 510 | 2,700 |
2023/09/04 | 509 | 511 | 507 | 507 | 10,100 |
2023/09/01 | 506 | 508 | 504 | 508 | 3,500 |
2023/08/31 | 508 | 508 | 505 | 506 | 1,700 |
2023/08/30 | 505 | 506 | 505 | 505 | 1,100 |
2023/08/29 | 503 | 504 | 503 | 504 | 300 |
2023/08/28 | 505 | 505 | 503 | 503 | 400 |
2023/08/25 | 504 | 504 | 499 | 501 | 3,200 |
2023/08/24 | 501 | 503 | 500 | 503 | 7,000 |
2023/08/23 | 503 | 503 | 501 | 503 | 4,100 |
2023/08/22 | 501 | 504 | 499 | 504 | 3,000 |
2023/08/21 | 503 | 503 | 501 | 501 | 1,500 |
2023/08/18 | 504 | 504 | 503 | 503 | 5,600 |
2023/08/17 | 505 | 505 | 500 | 502 | 3,000 |
2023/08/16 | 505 | 505 | 500 | 502 | 2,800 |
2023/08/15 | 505 | 506 | 504 | 505 | 4,400 |
2023/08/14 | 506 | 506 | 504 | 504 | 900 |
2023/08/10 | 500 | 506 | 500 | 505 | 6,800 |
2023/08/09 | 508 | 508 | 503 | 507 | 32,000 |
2023/08/08 | 508 | 508 | 507 | 508 | 3,600 |
2023/08/07 | 507 | 507 | 506 | 506 | 900 |
2023/08/04 | 505 | 507 | 505 | 507 | 4,500 |
2023/08/03 | 506 | 507 | 506 | 506 | 1,600 |
2023/08/02 | 509 | 510 | 505 | 507 | 1,900 |
2023/08/01 | 509 | 509 | 506 | 507 | 2,800 |
2023/07/31 | 509 | 512 | 507 | 512 | 4,300 |
2023/07/28 | 508 | 509 | 508 | 509 | 1,100 |
2023/07/27 | 508 | 509 | 507 | 509 | 2,100 |
2023/07/26 | 507 | 509 | 507 | 509 | 1,800 |
2023/07/25 | 507 | 514 | 507 | 510 | 5,300 |
2023/07/24 | 505 | 509 | 504 | 508 | 3,900 |
2023/07/21 | 507 | 507 | 505 | 505 | 1,300 |
2023/07/20 | 505 | 505 | 505 | 505 | 1,200 |
2023/07/19 | 506 | 507 | 506 | 507 | 90,700 |
2023/07/18 | 507 | 507 | 507 | 507 | 1,200 |
2023/07/13 | 509 | 509 | 506 | 507 | 300 |
2023/07/12 | 506 | 509 | 505 | 509 | 4,200 |
2023/07/11 | 506 | 508 | 502 | 507 | 3,800 |
2023/07/10 | 509 | 509 | 506 | 506 | 3,100 |
2023/07/07 | 507 | 512 | 506 | 510 | 5,800 |
2023/07/06 | 506 | 508 | 506 | 508 | 1,500 |
2023/07/05 | 508 | 509 | 506 | 506 | 4,600 |
2023/07/04 | 505 | 512 | 505 | 508 | 2,000 |
2023/07/03 | 505 | 512 | 505 | 511 | 4,300 |
2023/06/30 | 509 | 510 | 509 | 510 | 2,300 |
2023/06/29 | 507 | 509 | 506 | 509 | 3,100 |
2023/06/28 | 504 | 509 | 504 | 506 | 800 |
2023/06/27 | 511 | 512 | 492 | 503 | 12,600 |
2023/06/26 | 510 | 513 | 510 | 513 | 4,600 |
2023/06/23 | 508 | 510 | 506 | 509 | 4,300 |
2023/06/22 | 505 | 508 | 505 | 508 | 1,000 |
2023/06/21 | 505 | 510 | 505 | 508 | 9,100 |
2023/06/20 | 506 | 509 | 504 | 509 | 1,200 |
2023/06/19 | 505 | 510 | 505 | 506 | 1,400 |
2023/06/16 | 507 | 509 | 502 | 508 | 2,500 |
2023/06/15 | 514 | 514 | 507 | 508 | 1,300 |
2023/06/14 | 510 | 518 | 504 | 517 | 4,500 |
2023/06/13 | 507 | 511 | 507 | 511 | 2,400 |
2023/06/12 | 505 | 507 | 501 | 507 | 3,700 |
2023/06/09 | 500 | 500 | 499 | 499 | 2,200 |
2023/06/08 | 501 | 502 | 500 | 500 | 1,300 |
2023/06/07 | 500 | 505 | 500 | 503 | 2,400 |
2023/06/06 | 500 | 503 | 497 | 501 | 8,800 |
2023/06/05 | 500 | 501 | 500 | 500 | 6,400 |
2023/06/02 | 500 | 502 | 500 | 500 | 3,100 |
2023/06/01 | 500 | 503 | 498 | 501 | 3,500 |