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・デックス(7435)の株価時系列情報

ナ・デックス(7435)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
2026/06/05 995 1,030 987 1,019 26,000
2026/06/04 997 1,007 986 1,002 32,100
2026/06/03 1,010 1,050 1,004 1,024 37,200
2026/06/02 1,000 1,023 976 1,017 56,900
2026/06/01 1,130 1,130 1,002 1,013 215,700
2026/05/29 1,370 1,390 1,088 1,160 835,800
2026/05/28 954 1,100 950 1,100 169,800
2026/05/27 947 958 939 950 12,400
2026/05/26 951 954 946 947 10,200
2026/05/25 957 977 951 951 9,700
2026/05/22 980 980 954 959 21,700
2026/05/21 977 980 964 977 7,100
2026/05/20 980 981 960 963 15,600
2026/05/19 990 998 973 973 15,300
2026/05/18 982 989 975 987 15,700
2026/05/15 970 992 963 981 12,600
2026/05/14 1,003 1,006 970 971 27,400
2026/05/13 998 1,002 991 1,002 12,800
2026/05/12 1,000 1,006 991 996 33,300
2026/05/11 1,000 1,000 988 990 27,000
2026/05/08 1,016 1,017 984 992 44,000
2026/05/07 1,040 1,045 1,016 1,016 36,900
2026/05/01 1,063 1,068 1,033 1,036 41,600
2026/04/30 1,073 1,073 1,030 1,069 73,300
2026/04/28 1,072 1,104 1,072 1,083 133,100
2026/04/27 1,269 1,275 1,255 1,271 69,700
2026/04/24 1,231 1,240 1,229 1,239 24,200
2026/04/23 1,249 1,250 1,229 1,230 28,200
2026/04/22 1,252 1,257 1,247 1,249 21,200
2026/04/21 1,256 1,262 1,250 1,251 18,000
2026/04/20 1,266 1,267 1,252 1,256 23,600
2026/04/17 1,264 1,268 1,254 1,254 15,300
2026/04/16 1,250 1,269 1,250 1,253 21,600
2026/04/15 1,271 1,277 1,241 1,244 37,400
2026/04/14 1,295 1,304 1,258 1,261 44,200
2026/04/13 1,262 1,297 1,260 1,286 45,300
2026/04/10 1,265 1,270 1,255 1,255 26,700
2026/04/09 1,246 1,269 1,241 1,264 42,500
2026/04/08 1,235 1,247 1,227 1,239 42,100
2026/04/07 1,276 1,289 1,226 1,231 61,300
2026/04/06 1,238 1,270 1,237 1,264 44,400
2026/04/03 1,232 1,240 1,218 1,224 35,100
2026/03/27 1,105 1,113 1,101 1,113 28,500
2026/03/26 1,094 1,095 1,087 1,091 13,000
2026/03/25 1,080 1,088 1,079 1,088 15,100
2026/03/24 1,071 1,084 1,071 1,080 15,400
2026/03/23 1,106 1,106 1,065 1,065 28,400
2026/03/19 1,116 1,116 1,105 1,107 14,100
2026/03/18 1,123 1,123 1,111 1,118 13,000
2026/03/17 1,116 1,128 1,111 1,119 17,900
2026/03/16 1,120 1,129 1,110 1,119 22,500
2026/03/13 1,095 1,120 1,086 1,120 52,100
2026/03/12 1,201 1,250 1,085 1,100 291,500
2026/03/11 1,012 1,021 1,000 1,021 12,200
2026/03/10 980 1,001 980 1,001 6,800
2026/03/09 992 993 958 966 10,500
2026/03/06 998 999 994 994 4,600
2026/03/05 1,008 1,013 998 998 10,500
2026/03/04 998 1,010 980 993 10,900
2026/03/03 1,057 1,058 996 997 9,800
2026/03/02 1,055 1,057 1,052 1,057 6,800
2026/02/27 1,043 1,061 1,043 1,050 8,600
2026/02/26 1,057 1,057 1,041 1,048 5,500
2026/02/25 1,038 1,055 1,038 1,053 8,400
2026/02/24 1,020 1,036 1,020 1,036 10,800
2026/02/20 1,012 1,019 1,012 1,014 3,700
2026/02/19 1,014 1,022 1,014 1,020 4,900
2026/02/18 1,014 1,022 1,014 1,018 5,700
2026/02/17 1,020 1,023 1,014 1,019 9,100
2026/02/16 1,012 1,021 1,012 1,016 8,800
2026/02/13 1,016 1,017 1,005 1,012 7,500
2026/02/12 1,010 1,010 998 1,010 8,100
2026/02/10 997 1,006 996 1,005 8,100
2026/02/09 994 998 993 993 8,800
2026/02/06 988 991 986 990 5,500
2026/02/05 988 990 971 988 6,000
2026/02/04 986 988 983 988 4,800
2026/02/03 986 990 985 987 12,400
2026/02/02 986 987 983 983 11,100
2026/01/30 975 979 973 979 1,400
2026/01/29 975 975 974 975 1,800
2026/01/28 974 975 971 974 900
2026/01/27 970 970 970 970 400
2026/01/26 980 984 970 975 4,800
2026/01/23 976 977 962 971 5,100
2026/01/22 970 975 970 975 5,800
2026/01/21 966 967 966 967 700
2026/01/20 973 973 966 969 3,000
2026/01/19 985 985 960 972 32,900
2026/01/16 985 987 984 987 6,800
2026/01/15 985 986 980 985 7,600
2026/01/14 986 990 985 985 6,800
2026/01/13 989 990 982 982 18,400
2026/01/09 980 985 978 984 4,900
2026/01/08 974 979 974 978 5,600
2026/01/07 987 991 971 974 10,600
2026/01/06 988 989 983 983 2,400
2026/01/05 979 983 978 983 7,100
2025/12/30 979 980 970 976 5,200
2025/12/29 977 977 973 975 4,900
2025/12/26 974 974 971 971 4,500
2025/12/25 977 984 968 977 8,400
2025/12/24 986 986 976 976 4,200
2025/12/23 980 989 978 987 7,700
2025/12/22 987 995 979 980 12,800
2025/12/19 966 980 966 979 7,400
2025/12/18 968 971 963 966 6,300
2025/12/17 967 974 965 968 9,000
2025/12/16 968 974 952 964 10,500
2025/12/15 964 986 962 967 12,700
2025/12/12 971 972 952 960 21,300
2025/12/11 978 984 968 968 18,500
2025/12/10 991 997 977 977 28,300
2025/12/09 982 1,007 982 1,000 16,200
2025/12/08 990 997 985 997 2,000
2025/12/05 998 998 988 988 800
2025/12/04 989 994 988 988 400
2025/12/03 1,000 1,000 981 982 1,200
2025/12/02 1,002 1,004 997 1,000 800
2025/12/01 995 1,005 995 998 7,300
2025/11/28 991 993 990 993 2,000
2025/11/27 992 992 985 988 1,000
2025/11/26 987 990 980 989 1,400
2025/11/25 980 986 976 981 1,100
2025/11/21 979 982 974 974 1,900
2025/11/20 989 989 976 979 1,400
2025/11/19 974 988 974 982 1,900
2025/11/18 972 979 972 973 2,600
2025/11/17 974 974 967 972 1,400
2025/11/14 973 976 970 976 800
2025/11/13 982 984 977 977 500
2025/11/12 986 986 967 974 1,800
2025/11/11 975 980 970 980 1,700
2025/11/10 975 984 975 984 1,300
2025/11/07 985 985 973 973 1,900
2025/11/06 988 992 985 985 1,400
2025/11/05 981 987 980 987 1,000
2025/11/04 994 994 983 985 3,500
2025/10/31 983 990 979 990 1,900
2025/10/30 971 984 969 979 7,700
2025/10/29 999 999 982 990 10,400
2025/10/28 995 1,010 994 999 3,300
2025/10/27 997 1,003 995 995 900
2025/10/24 1,001 1,011 996 996 6,300
2025/10/23 1,000 1,009 996 1,004 1,100
2025/10/22 995 1,008 994 1,002 3,700
2025/10/21 997 1,000 995 1,000 2,200
2025/10/20 1,009 1,012 996 997 4,900
2025/10/17 1,004 1,012 992 996 4,300
2025/10/16 1,006 1,009 991 1,004 6,200
2025/10/15 982 1,010 982 991 4,400
2025/10/14 1,007 1,011 980 981 6,300
2025/10/10 1,015 1,016 1,012 1,012 1,900
2025/10/09 1,012 1,016 1,010 1,010 2,700
2025/10/08 1,013 1,020 1,008 1,011 7,000
2025/10/07 1,017 1,018 1,014 1,014 1,900
2025/10/06 1,016 1,020 1,015 1,018 3,000
2025/10/03 1,017 1,025 1,012 1,014 4,700
2025/10/02 1,012 1,020 1,007 1,017 8,800
2025/10/01 1,057 1,063 1,011 1,012 11,900
2025/09/30 1,053 1,065 1,047 1,065 3,500
2025/09/29 1,057 1,069 1,052 1,052 4,900
2025/09/26 1,036 1,057 1,036 1,057 6,900
2025/09/25 1,032 1,035 1,025 1,033 4,900
2025/09/24 1,014 1,032 1,012 1,032 5,000
2025/09/22 1,012 1,028 1,006 1,009 9,500
2025/09/19 1,024 1,032 1,010 1,011 10,000
2025/09/18 1,009 1,024 1,008 1,024 11,500
2025/09/17 997 1,008 997 1,004 11,900
2025/09/16 990 1,002 990 994 8,200
2025/09/12 995 996 987 988 17,300
2025/09/11 1,000 1,003 989 989 18,500
2025/09/10 1,001 1,005 985 999 57,300
2025/09/09 1,067 1,097 1,055 1,079 26,300
2025/09/08 1,069 1,069 1,037 1,050 14,000
2025/09/05 1,031 1,075 1,024 1,072 18,300
2025/09/04 992 1,040 992 1,030 12,800
2025/09/03 995 1,006 992 992 16,400
2025/09/02 997 1,006 991 991 9,900
2025/09/01 982 999 982 997 16,400
2025/08/29 980 991 978 982 14,300
2025/08/28 974 978 970 978 5,700
2025/08/27 978 983 966 970 44,800
2025/08/26 1,007 1,008 1,005 1,008 2,500
2025/08/25 1,000 1,010 1,000 1,007 7,300
2025/08/22 996 1,003 993 1,003 9,000
2025/08/21 1,002 1,002 1,000 1,000 5,500
2025/08/20 999 1,002 995 1,002 5,900
2025/08/19 1,010 1,010 996 999 7,500
2025/08/18 1,004 1,010 1,004 1,010 8,100
2025/08/15 992 1,000 991 997 8,300
2025/08/14 984 997 984 987 6,500
2025/08/13 989 989 980 983 6,600
2025/08/12 990 991 980 991 11,500
2025/08/08 980 985 975 985 13,300
2025/08/07 960 962 950 960 4,200
2025/08/06 942 950 942 950 7,400
2025/08/05 940 947 940 942 7,900
2025/08/04 938 940 923 940 7,200
2025/08/01 929 943 928 943 9,100

このページの先頭へ