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
2022/12/30 465 476 465 476 4,600
2022/12/29 462 473 462 465 3,100
2022/12/28 463 463 461 462 6,600
2022/12/27 474 474 463 463 2,000
2022/12/26 474 475 474 474 1,300
2022/12/23 470 471 470 471 600
2022/12/22 460 468 460 468 1,500
2022/12/21 460 460 460 460 300
2022/12/20 462 473 461 461 1,400
2022/12/19 474 474 459 462 3,700
2022/12/16 473 473 467 472 2,000
2022/12/15 470 475 468 475 1,000
2022/12/14 472 475 472 475 1,700
2022/12/13 478 480 470 472 111,500
2022/12/12 471 472 468 470 700
2022/12/09 476 477 469 472 3,400
2022/12/08 482 482 477 479 3,100
2022/12/07 482 482 482 482 800
2022/12/06 475 484 475 484 700
2022/12/05 474 481 474 475 800
2022/12/02 467 467 467 467 300
2022/12/01 472 473 470 471 2,200
2022/11/30 470 485 470 472 4,300
2022/11/29 486 486 470 470 9,000
2022/11/28 480 489 463 483 3,300
2022/11/25 480 483 475 480 1,100
2022/11/24 480 482 473 480 3,000
2022/11/22 479 481 479 481 3,000
2022/11/21 461 474 461 474 600
2022/11/18 459 467 459 460 3,700
2022/11/17 461 461 461 461 100
2022/11/16 459 470 459 459 1,700
2022/11/15 455 465 455 463 4,300
2022/11/14 453 463 452 457 1,700
2022/11/11 452 458 452 457 3,100
2022/11/10 454 461 451 452 5,800
2022/11/09 459 462 458 458 1,800
2022/11/08 459 465 451 459 6,200
2022/11/07 466 466 459 459 5,800
2022/11/04 461 469 461 464 1,600
2022/11/02 465 470 460 469 5,500
2022/11/01 468 470 466 470 2,100
2022/10/31 469 471 468 468 800
2022/10/28 469 470 469 469 1,000
2022/10/27 470 473 469 469 1,600
2022/10/26 472 473 472 473 600
2022/10/25 475 475 472 472 2,100
2022/10/24 480 482 475 478 4,100
2022/10/21 484 485 484 485 800
2022/10/20 486 486 484 484 2,300
2022/10/19 493 493 490 493 13,700
2022/10/18 485 495 485 495 1,600
2022/10/17 486 494 486 493 1,200
2022/10/14 498 498 498 498 100
2022/10/13 493 493 490 490 300
2022/10/12 491 492 491 492 1,800
2022/10/11 500 500 492 492 300
2022/10/07 500 501 500 501 400
2022/10/06 503 503 500 500 500
2022/10/05 496 496 496 496 300
2022/10/04 496 496 496 496 100
2022/10/03 493 501 493 501 300
2022/09/30 507 507 503 503 300
2022/09/29 507 507 500 500 200
2022/09/28 490 500 489 500 6,700
2022/09/27 499 499 492 492 700
2022/09/26 502 502 493 497 3,000
2022/09/22 513 513 502 502 500
2022/09/21 500 500 498 499 400
2022/09/20 496 504 495 500 1,200
2022/09/16 505 505 497 499 1,100
2022/09/15 501 504 501 504 1,600
2022/09/14 506 506 496 501 700
2022/09/13 508 508 497 503 3,600
2022/09/12 510 510 501 501 600
2022/09/09 500 502 495 501 700
2022/09/08 507 507 491 500 1,400
2022/09/07 511 511 500 500 700
2022/09/06 513 513 505 511 1,200
2022/09/05 504 513 504 513 400
2022/09/02 507 508 502 503 2,700
2022/09/01 519 519 505 515 1,000
2022/08/31 505 512 505 512 700
2022/08/30 503 511 503 511 1,100
2022/08/29 507 508 500 508 1,100
2022/08/26 509 509 501 507 800
2022/08/25 506 509 505 506 1,300
2022/08/24 500 504 498 498 2,100
2022/08/22 494 504 494 503 1,100
2022/08/19 505 505 494 494 600
2022/08/18 518 522 505 505 3,300
2022/08/17 503 508 503 508 300
2022/08/16 502 503 495 502 2,800
2022/08/15 493 497 493 497 1,300
2022/08/12 493 498 490 498 2,100
2022/08/10 506 506 490 490 2,400
2022/08/09 497 504 497 504 2,000
2022/08/08 491 499 490 497 3,000
2022/08/05 503 505 491 491 5,400
2022/08/04 490 501 483 499 16,800
2022/08/03 514 518 488 493 58,000
2022/08/02 475 539 475 539 90,700
2022/08/01 465 466 458 459 1,800
2022/07/28 467 467 465 465 1,300
2022/07/27 475 475 475 475 100
2022/07/26 475 475 473 475 1,200
2022/07/25 473 474 472 473 1,200
2022/07/22 470 474 470 473 2,200
2022/07/21 471 471 469 470 300
2022/07/20 463 470 463 470 3,500
2022/07/19 462 464 462 464 200
2022/07/14 464 464 464 464 100
2022/07/12 463 463 463 463 100
2022/07/11 466 469 466 468 1,400
2022/07/08 464 464 463 464 500
2022/07/06 460 464 460 464 4,000
2022/07/05 461 461 460 460 200
2022/07/04 463 463 460 460 500
2022/07/01 454 461 452 452 2,100
2022/06/30 470 474 455 455 10,600
2022/06/29 462 463 462 463 500
2022/06/28 454 462 454 457 4,200
2022/06/27 452 456 452 453 2,900
2022/06/24 452 452 452 452 300
2022/06/23 450 451 450 451 89,000
2022/06/22 450 451 450 450 1,300
2022/06/21 448 449 448 448 1,200
2022/06/20 448 448 448 448 100
2022/06/17 447 448 447 448 2,300
2022/06/16 450 450 448 448 1,300
2022/06/15 450 450 447 447 2,500
2022/06/14 450 451 450 451 800
2022/06/13 450 450 450 450 300
2022/06/10 453 453 452 452 2,200
2022/06/09 450 453 450 453 5,500
2022/06/08 450 450 448 448 2,400
2022/06/07 447 450 447 450 4,200
2022/06/06 450 453 447 447 4,300
2022/06/03 448 450 447 450 4,600
2022/06/02 447 449 447 449 2,300
2022/06/01 447 448 445 445 1,100
2022/05/31 445 448 445 445 11,800
2022/05/30 445 448 445 447 1,200
2022/05/27 450 451 445 445 1,400
2022/05/26 450 451 449 451 1,300
2022/05/25 452 453 450 450 900
2022/05/24 450 450 440 440 13,400
2022/05/23 448 448 447 447 200
2022/05/20 443 443 440 441 700
2022/05/19 442 444 438 442 1,100
2022/05/18 443 445 443 443 1,400
2022/05/17 451 451 443 443 1,300
2022/05/16 452 454 444 444 1,600
2022/05/13 438 454 438 444 3,800
2022/05/12 456 456 450 450 5,300
2022/05/11 465 465 459 460 2,400
2022/05/10 463 471 463 464 500
2022/05/09 471 471 462 464 1,800
2022/05/06 462 471 462 471 300
2022/05/02 466 466 462 462 1,000
2022/04/28 462 462 462 462 900
2022/04/27 465 468 461 461 800
2022/04/26 459 470 459 465 1,500
2022/04/25 465 465 460 460 2,600
2022/04/22 466 466 464 464 2,000
2022/04/21 467 470 464 466 2,300
2022/04/20 474 474 465 468 2,600
2022/04/19 473 480 468 474 3,200
2022/04/18 468 473 468 473 4,800
2022/04/15 472 479 464 468 3,000
2022/04/14 472 472 471 471 1,000
2022/04/13 471 472 471 472 500
2022/04/12 480 481 471 471 14,500
2022/04/11 482 484 473 473 4,500
2022/04/08 476 482 476 482 800
2022/04/07 481 482 475 475 1,900
2022/04/06 480 485 480 482 3,300
2022/04/05 487 489 485 485 4,700
2022/04/04 491 491 487 487 2,600
2022/04/01 488 495 487 490 1,400
2022/03/31 487 495 487 492 84,200
2022/03/30 493 493 487 487 900
2022/03/29 491 494 491 492 1,600
2022/03/28 492 499 492 492 2,500
2022/03/25 496 496 491 491 1,800
2022/03/24 498 502 491 493 3,800
2022/03/23 495 503 495 498 13,000
2022/03/22 500 500 493 494 3,000
2022/03/18 494 498 489 492 3,300
2022/03/17 496 502 494 494 2,800
2022/03/16 504 504 494 494 1,100
2022/03/15 500 505 496 496 900
2022/03/11 500 500 500 500 1,000
2022/03/10 500 510 499 499 900
2022/03/09 504 507 499 500 1,600
2022/03/08 500 509 500 504 300
2022/03/07 509 509 500 500 1,900
2022/03/04 510 510 509 509 2,100
2022/03/02 513 514 513 514 200
2022/03/01 505 518 505 517 800
2022/02/28 511 516 511 515 2,200
2022/02/25 519 519 507 508 1,800
2022/02/24 520 520 519 519 600
2022/02/22 522 522 520 520 400
2022/02/21 522 522 517 517 600
2022/02/18 522 523 521 522 1,200
2022/02/17 523 525 523 524 2,600
2022/02/16 523 524 522 523 1,500
2022/02/15 519 519 519 519 100
2022/02/14 520 520 520 520 200
2022/02/10 525 525 525 525 200
2022/02/09 517 517 517 517 200
2022/02/08 517 517 517 517 200
2022/02/07 519 519 515 515 2,200
2022/02/04 515 515 515 515 100
2022/02/03 522 522 521 521 700
2022/02/02 521 521 513 516 7,200
2022/02/01 530 530 529 529 1,100
2022/01/31 515 520 515 518 1,400
2022/01/28 523 525 519 519 1,200
2022/01/27 524 525 524 525 1,400
2022/01/26 528 528 528 528 100
2022/01/25 527 527 527 527 100
2022/01/24 525 525 515 522 2,000
2022/01/20 530 530 523 527 1,100
2022/01/19 539 539 531 531 3,600
2022/01/14 546 546 539 539 200
2022/01/13 547 547 538 542 1,100
2022/01/12 540 540 539 540 2,500
2022/01/11 531 548 529 548 3,600
2022/01/07 532 538 532 537 1,700
2022/01/06 541 541 532 532 300
2022/01/05 536 549 535 546 1,900
2022/01/04 536 536 536 536 800

このページの先頭へ