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 |
---|---|---|---|---|---|
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 |
2023/05/31 | 502 | 503 | 500 | 503 | 1,100 |
2023/05/30 | 501 | 503 | 500 | 502 | 7,800 |
2023/05/29 | 505 | 505 | 503 | 504 | 1,300 |
2023/05/26 | 506 | 507 | 504 | 504 | 7,100 |
2023/05/25 | 511 | 511 | 500 | 506 | 7,400 |
2023/05/24 | 507 | 509 | 505 | 509 | 1,800 |
2023/05/23 | 513 | 514 | 507 | 507 | 2,900 |
2023/05/22 | 515 | 515 | 508 | 508 | 9,300 |
2023/05/19 | 520 | 521 | 517 | 518 | 1,900 |
2023/05/18 | 520 | 524 | 513 | 522 | 5,300 |
2023/05/17 | 519 | 519 | 511 | 514 | 4,900 |
2023/05/16 | 523 | 523 | 517 | 518 | 1,500 |
2023/05/15 | 528 | 528 | 511 | 516 | 15,100 |
2023/05/12 | 529 | 535 | 516 | 531 | 6,100 |
2023/05/11 | 532 | 535 | 524 | 524 | 15,400 |
2023/05/10 | 546 | 547 | 533 | 538 | 26,700 |
2023/05/09 | 557 | 588 | 533 | 541 | 119,100 |
2023/05/08 | 500 | 506 | 495 | 501 | 12,500 |
2023/05/02 | 497 | 501 | 496 | 500 | 4,800 |
2023/05/01 | 498 | 498 | 493 | 495 | 4,200 |
2023/04/28 | 500 | 500 | 490 | 494 | 13,100 |
2023/04/27 | 495 | 500 | 495 | 500 | 2,000 |
2023/04/26 | 498 | 498 | 492 | 496 | 5,100 |
2023/04/25 | 493 | 501 | 492 | 492 | 22,900 |
2023/04/24 | 510 | 510 | 496 | 496 | 16,700 |
2023/04/21 | 505 | 505 | 496 | 500 | 3,500 |
2023/04/20 | 496 | 505 | 496 | 503 | 3,500 |
2023/04/19 | 496 | 496 | 495 | 496 | 500 |
2023/04/18 | 497 | 497 | 496 | 497 | 1,600 |
2023/04/17 | 497 | 500 | 497 | 500 | 500 |
2023/04/14 | 490 | 499 | 490 | 491 | 1,200 |
2023/04/13 | 492 | 500 | 491 | 497 | 2,500 |
2023/04/12 | 499 | 500 | 496 | 499 | 1,700 |
2023/04/11 | 500 | 500 | 495 | 495 | 800 |
2023/04/10 | 503 | 504 | 503 | 503 | 1,100 |
2023/04/07 | 504 | 504 | 502 | 502 | 200 |
2023/04/06 | 505 | 505 | 500 | 504 | 900 |
2023/04/05 | 500 | 506 | 497 | 506 | 2,400 |
2023/04/04 | 497 | 500 | 496 | 497 | 2,200 |
2023/04/03 | 495 | 499 | 495 | 497 | 300 |
2023/03/31 | 503 | 503 | 493 | 493 | 800 |
2023/03/30 | 490 | 506 | 490 | 506 | 90,100 |
2023/03/29 | 500 | 501 | 495 | 495 | 1,900 |
2023/03/28 | 498 | 501 | 498 | 500 | 4,300 |
2023/03/27 | 496 | 498 | 496 | 498 | 200 |
2023/03/24 | 498 | 498 | 492 | 496 | 600 |
2023/03/23 | 499 | 499 | 489 | 494 | 6,600 |
2023/03/22 | 499 | 500 | 493 | 497 | 2,500 |
2023/03/20 | 500 | 502 | 499 | 499 | 3,900 |
2023/03/17 | 497 | 500 | 497 | 500 | 2,700 |
2023/03/16 | 495 | 501 | 493 | 499 | 3,000 |
2023/03/15 | 498 | 500 | 492 | 499 | 1,000 |
2023/03/14 | 498 | 499 | 493 | 494 | 3,100 |
2023/03/13 | 500 | 501 | 499 | 500 | 2,200 |
2023/03/10 | 501 | 504 | 500 | 503 | 3,200 |
2023/03/09 | 505 | 516 | 504 | 505 | 10,900 |
2023/03/08 | 501 | 509 | 501 | 509 | 7,400 |
2023/03/07 | 500 | 505 | 500 | 502 | 4,400 |
2023/03/06 | 501 | 503 | 501 | 503 | 2,300 |
2023/03/03 | 500 | 503 | 500 | 501 | 1,600 |
2023/03/02 | 500 | 502 | 500 | 500 | 1,400 |
2023/03/01 | 500 | 502 | 498 | 502 | 1,500 |
2023/02/28 | 501 | 503 | 496 | 500 | 4,300 |
2023/02/27 | 511 | 511 | 494 | 501 | 3,600 |
2023/02/24 | 483 | 513 | 480 | 501 | 140,700 |
2023/02/22 | 482 | 487 | 482 | 482 | 3,700 |
2023/02/21 | 480 | 483 | 480 | 483 | 3,600 |
2023/02/20 | 482 | 484 | 479 | 483 | 8,200 |
2023/02/17 | 481 | 483 | 477 | 483 | 1,700 |
2023/02/16 | 482 | 483 | 475 | 483 | 2,500 |
2023/02/15 | 478 | 481 | 478 | 479 | 2,700 |
2023/02/14 | 479 | 483 | 479 | 480 | 1,600 |
2023/02/13 | 480 | 480 | 477 | 479 | 1,500 |
2023/02/10 | 479 | 480 | 477 | 479 | 2,600 |
2023/02/09 | 471 | 478 | 471 | 478 | 2,600 |
2023/02/08 | 474 | 474 | 474 | 474 | 300 |
2023/02/07 | 473 | 476 | 472 | 472 | 800 |
2023/02/06 | 474 | 478 | 473 | 473 | 1,300 |
2023/02/03 | 473 | 476 | 468 | 474 | 4,600 |
2023/02/02 | 475 | 478 | 472 | 473 | 2,600 |
2023/02/01 | 476 | 487 | 476 | 480 | 5,600 |
2023/01/31 | 473 | 477 | 473 | 476 | 1,600 |
2023/01/30 | 479 | 479 | 472 | 475 | 1,800 |
2023/01/27 | 470 | 498 | 470 | 480 | 9,300 |
2023/01/26 | 470 | 472 | 470 | 470 | 1,200 |
2023/01/25 | 473 | 473 | 467 | 471 | 1,700 |
2023/01/24 | 468 | 473 | 468 | 473 | 300 |
2023/01/23 | 464 | 471 | 464 | 469 | 3,700 |
2023/01/20 | 463 | 464 | 461 | 464 | 1,000 |
2023/01/19 | 465 | 465 | 465 | 465 | 200 |
2023/01/18 | 462 | 466 | 462 | 465 | 1,600 |
2023/01/17 | 465 | 470 | 465 | 465 | 1,300 |
2023/01/16 | 474 | 474 | 464 | 464 | 15,800 |
2023/01/13 | 466 | 466 | 466 | 466 | 100 |
2023/01/12 | 468 | 469 | 468 | 469 | 1,000 |
2023/01/11 | 462 | 468 | 462 | 468 | 1,300 |
2023/01/10 | 465 | 469 | 463 | 469 | 1,600 |
2023/01/06 | 467 | 475 | 465 | 465 | 2,700 |
2023/01/05 | 467 | 475 | 467 | 467 | 1,200 |
2023/01/04 | 470 | 475 | 465 | 466 | 5,300 |