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

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
2020/12/30 542 554 540 540 900
2020/12/29 544 546 542 542 3,300
2020/12/28 551 559 543 544 1,800
2020/12/25 575 582 551 551 5,200
2020/12/24 559 586 559 574 18,100
2020/12/23 530 590 530 549 21,200
2020/12/22 527 564 527 540 7,700
2020/12/21 536 536 531 531 800
2020/12/18 542 542 537 537 1,100
2020/12/17 539 545 532 542 2,600
2020/12/16 541 545 538 544 4,300
2020/12/15 555 565 540 540 1,700
2020/12/14 540 605 540 545 8,000
2020/12/11 538 547 537 547 1,400
2020/12/10 535 535 530 535 2,300
2020/12/09 525 525 520 520 700
2020/12/08 533 535 530 530 1,100
2020/12/07 527 535 525 533 4,300
2020/12/04 520 525 520 525 12,200
2020/12/02 510 520 510 520 300
2020/12/01 510 519 508 508 1,200
2020/11/27 516 523 510 510 2,800
2020/11/26 509 524 509 524 23,500
2020/11/25 519 526 509 509 1,000
2020/11/24 516 516 516 516 400
2020/11/20 516 516 516 516 200
2020/11/19 514 519 501 513 2,000
2020/11/18 514 515 510 514 700
2020/11/17 523 524 514 514 1,300
2020/11/16 532 532 523 523 800
2020/11/13 513 533 513 532 3,100
2020/11/11 513 523 513 523 5,100
2020/11/10 510 517 510 513 600
2020/11/09 510 510 510 510 100
2020/11/06 509 518 509 510 1,000
2020/11/05 510 510 509 509 2,200
2020/11/02 499 505 498 505 1,100
2020/10/30 509 509 491 491 1,200
2020/10/29 514 514 509 509 300
2020/10/28 516 516 510 515 500
2020/10/27 512 516 512 516 600
2020/10/23 522 522 521 522 300
2020/10/21 517 523 494 523 13,400
2020/10/20 505 518 505 518 1,300
2020/10/19 524 524 520 520 500
2020/10/16 522 522 522 522 2,700
2020/10/15 520 520 518 518 300
2020/10/14 517 525 515 520 1,800
2020/10/13 516 517 515 517 2,200
2020/10/12 511 521 511 515 8,000
2020/10/09 510 511 510 511 1,600
2020/10/08 506 510 503 510 1,500
2020/10/07 505 507 505 506 2,700
2020/10/06 500 509 500 504 700
2020/10/05 500 500 500 500 100
2020/10/02 500 507 500 500 800
2020/09/30 500 501 500 500 1,700
2020/09/29 505 506 501 502 1,700
2020/09/28 501 506 501 501 700
2020/09/25 508 508 501 501 700
2020/09/24 505 505 500 500 9,900
2020/09/23 501 504 501 501 800
2020/09/18 501 501 498 500 3,000
2020/09/17 500 504 498 501 1,400
2020/09/16 500 509 499 507 5,000
2020/09/15 500 502 500 500 300
2020/09/14 500 506 495 500 5,700
2020/09/11 500 501 496 500 9,500
2020/09/10 500 510 500 501 500
2020/09/09 501 501 498 500 2,100
2020/09/08 501 502 501 501 500
2020/09/07 518 520 501 501 2,300
2020/09/04 492 518 492 518 1,100
2020/09/03 500 505 496 502 5,300
2020/09/02 520 520 491 505 5,100
2020/09/01 513 527 505 527 5,200
2020/08/31 500 514 497 514 8,300
2020/08/28 501 503 489 499 1,300
2020/08/27 502 502 487 502 4,400
2020/08/26 507 507 492 502 2,700
2020/08/25 501 511 500 507 2,200
2020/08/24 490 501 490 501 5,000
2020/08/21 483 483 475 483 1,500
2020/08/20 478 484 475 483 4,500
2020/08/19 485 486 480 486 1,800
2020/08/18 484 484 484 484 100
2020/08/17 479 487 474 485 4,000
2020/08/14 474 478 474 478 1,100
2020/08/12 466 477 466 475 1,400
2020/08/11 472 478 471 471 900
2020/08/07 466 474 466 471 2,300
2020/08/06 467 476 467 473 3,900
2020/08/05 475 476 467 467 4,300
2020/08/04 484 484 484 484 10,600
2020/08/03 480 480 472 472 1,600
2020/07/31 480 480 480 480 200
2020/07/30 480 480 479 480 2,200
2020/07/29 478 500 475 490 3,600
2020/07/28 479 479 479 479 3,600
2020/07/27 487 487 482 486 500
2020/07/22 484 484 484 484 200
2020/07/21 480 481 480 480 300
2020/07/20 483 483 476 479 2,800
2020/07/17 479 483 479 483 1,400
2020/07/16 480 480 478 478 300
2020/07/15 479 479 479 479 100
2020/07/14 476 479 476 479 200
2020/07/13 474 475 474 475 700
2020/07/10 472 477 472 473 1,200
2020/07/09 475 483 475 483 3,500
2020/07/08 480 480 480 480 700
2020/07/06 472 481 465 481 3,400
2020/07/03 480 484 474 474 600
2020/07/02 477 479 472 472 1,600
2020/06/30 494 494 480 485 2,700
2020/06/29 492 492 492 492 100
2020/06/26 495 495 481 494 3,500
2020/06/25 480 495 480 495 4,400
2020/06/24 482 490 479 479 2,600
2020/06/23 498 498 482 482 3,200
2020/06/22 498 498 498 498 600
2020/06/19 491 505 491 498 5,200
2020/06/18 510 510 481 501 3,100
2020/06/17 516 526 507 512 6,600
2020/06/16 475 533 475 501 10,500
2020/06/15 468 483 468 470 3,100
2020/06/12 470 476 460 476 4,500
2020/06/11 478 485 478 478 6,500
2020/06/10 480 480 470 480 1,600
2020/06/09 480 498 480 489 10,200
2020/06/08 480 484 480 484 2,100
2020/06/05 472 484 472 484 5,300
2020/06/04 486 486 473 477 3,800
2020/06/03 484 484 479 484 2,900
2020/06/02 479 480 479 479 3,700
2020/06/01 487 487 483 483 1,200
2020/05/29 491 492 491 492 23,400
2020/05/28 500 500 491 496 1,000
2020/05/27 491 497 491 497 200
2020/05/26 489 489 489 489 500
2020/05/25 500 501 491 491 1,600
2020/05/22 497 500 497 500 300
2020/05/20 520 520 503 503 200
2020/05/19 485 485 485 485 100
2020/05/18 470 470 470 470 3,900
2020/05/14 473 474 473 474 1,200
2020/05/13 477 477 473 473 1,900
2020/05/12 481 481 480 481 1,000
2020/05/11 475 483 475 481 3,800
2020/05/08 476 480 476 480 200
2020/05/07 478 480 470 474 5,000
2020/05/01 489 490 485 485 400
2020/04/30 490 490 487 487 1,100
2020/04/28 476 480 476 477 1,100
2020/04/27 470 489 470 474 4,000
2020/04/24 470 470 469 469 600
2020/04/23 472 478 470 473 800
2020/04/22 477 477 472 472 2,900
2020/04/21 480 480 477 477 1,000
2020/04/17 486 487 482 482 1,300
2020/04/16 486 486 486 486 200
2020/04/15 494 494 485 494 3,300
2020/04/14 485 485 485 485 2,100
2020/04/13 481 481 479 479 3,300
2020/04/10 471 486 471 477 6,400
2020/04/09 465 470 465 470 3,700
2020/04/08 460 460 459 460 2,100
2020/04/07 463 463 460 463 2,700
2020/04/06 467 467 457 457 3,600
2020/04/03 463 467 458 463 1,300
2020/04/02 468 468 452 455 2,400
2020/04/01 468 468 460 465 3,900
2020/03/31 449 469 449 469 4,900
2020/03/30 415 443 415 429 3,000
2020/03/27 420 420 419 420 1,400
2020/03/25 441 441 423 423 900
2020/03/24 402 429 402 409 8,700
2020/03/23 415 418 399 399 11,900
2020/03/19 421 423 415 415 1,100
2020/03/18 443 443 422 431 800
2020/03/17 424 427 418 427 1,600
2020/03/16 452 452 425 446 6,200
2020/03/13 418 452 418 452 19,400
2020/03/12 480 480 451 458 5,100
2020/03/11 495 496 494 494 5,800
2020/03/10 491 495 460 495 15,400
2020/03/09 510 512 495 495 3,700
2020/03/06 522 524 503 520 2,300
2020/03/05 527 534 522 522 1,900
2020/03/04 525 532 525 527 800
2020/03/03 526 550 526 537 3,200
2020/03/02 529 531 501 521 6,600
2020/02/28 516 530 497 515 8,600
2020/02/27 545 550 532 532 1,100
2020/02/26 546 550 546 550 1,400
2020/02/25 565 565 546 546 4,300
2020/02/21 557 579 557 570 2,400
2020/02/20 558 567 556 556 4,900
2020/02/19 576 576 568 568 1,500
2020/02/17 582 582 576 577 900
2020/02/14 582 596 582 582 6,100
2020/02/13 601 601 575 598 3,500
2020/02/12 600 612 600 612 3,400
2020/02/10 609 609 599 599 1,200
2020/02/07 601 609 601 609 8,300
2020/02/06 596 601 596 600 5,400
2020/02/05 584 587 584 587 2,800
2020/02/04 577 584 577 584 1,100
2020/02/03 580 588 580 587 2,500
2020/01/31 588 591 577 591 4,200
2020/01/30 590 598 590 596 2,600
2020/01/29 595 595 593 595 4,000
2020/01/28 575 595 575 595 6,400
2020/01/27 585 585 580 580 800
2020/01/24 590 596 590 596 2,200
2020/01/23 599 600 599 600 400
2020/01/22 592 604 588 600 9,800
2020/01/21 595 595 592 592 2,000
2020/01/20 557 598 557 595 5,500
2020/01/17 572 572 557 557 6,100
2020/01/16 581 581 564 568 4,200
2020/01/15 585 588 585 585 1,200
2020/01/14 587 587 562 587 7,700
2020/01/10 590 590 575 587 5,200
2020/01/09 590 596 587 592 4,400
2020/01/08 600 600 575 588 5,800
2020/01/07 597 600 597 600 400
2020/01/06 588 598 588 597 2,600

このページの先頭へ