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
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
2025/07/31 944 944 938 940 4,100
2025/07/30 956 956 933 940 13,700
2025/07/29 967 967 953 953 4,300
2025/07/28 966 966 961 961 400
2025/07/25 961 961 960 961 700
2025/07/24 964 966 960 961 1,800
2025/07/23 967 967 963 963 3,700
2025/07/22 970 970 966 967 3,200
2025/07/18 977 977 970 970 3,800
2025/07/17 975 977 973 977 1,600
2025/07/16 977 980 971 975 11,600
2025/07/15 973 975 972 975 600
2025/07/14 973 975 973 973 7,000
2025/07/11 967 972 961 972 3,800
2025/07/10 960 961 959 961 3,000
2025/07/09 966 970 953 959 2,900
2025/07/08 969 969 966 966 3,100
2025/07/07 958 970 958 960 8,200
2025/07/04 957 957 953 955 600
2025/07/03 958 958 957 957 1,000
2025/07/02 967 967 950 951 3,000
2025/07/01 965 967 961 967 2,300
2025/06/30 961 965 961 965 2,500
2025/06/27 965 965 964 965 2,100
2025/06/26 961 962 960 960 1,900
2025/06/25 961 961 959 961 2,100
2025/06/24 962 962 959 961 1,900
2025/06/23 953 958 952 958 1,900
2025/06/20 959 964 953 953 7,300
2025/06/19 965 965 955 959 3,800
2025/06/18 960 965 960 965 2,600
2025/06/17 951 970 951 960 10,500
2025/06/16 925 951 922 951 9,800
2025/06/13 944 944 910 910 5,900
2025/06/12 940 940 940 940 3,600
2025/06/11 950 950 946 946 4,100
2025/06/10 933 950 933 950 2,600
2025/06/09 933 935 932 933 1,000
2025/06/06 930 933 930 933 700
2025/06/05 937 937 936 936 2,200
2025/06/04 930 949 930 937 6,600
2025/06/03 905 923 905 923 3,500
2025/06/02 910 910 905 905 2,900
2025/05/30 894 908 894 908 500
2025/05/29 905 908 892 892 4,200
2025/05/28 899 900 892 900 4,900
2025/05/27 898 899 898 898 3,000
2025/05/26 899 899 898 898 1,400
2025/05/23 897 899 897 899 2,100
2025/05/22 899 899 891 891 1,300
2025/05/21 888 899 888 899 1,600
2025/05/20 896 896 881 888 4,900
2025/05/19 882 896 882 896 1,300
2025/05/16 888 888 887 888 1,900
2025/05/15 886 886 886 886 800
2025/05/14 885 886 885 886 900
2025/05/13 888 890 885 885 3,300
2025/05/12 886 887 882 887 1,400
2025/05/09 883 883 880 880 3,400
2025/05/08 880 887 880 882 1,300
2025/05/07 878 880 877 880 800
2025/05/02 882 883 878 878 2,900
2025/05/01 886 890 882 882 5,900
2025/04/30 884 894 881 881 2,400
2025/04/28 910 911 884 884 13,000
2025/04/25 910 919 910 917 8,200
2025/04/24 905 905 903 905 600
2025/04/23 909 909 900 905 2,600
2025/04/22 902 909 902 909 3,300
2025/04/21 901 903 901 901 1,600
2025/04/18 899 902 899 901 3,200
2025/04/17 893 901 893 899 3,700
2025/04/16 895 895 891 892 3,800
2025/04/15 890 894 888 894 4,700
2025/04/14 896 896 888 889 5,900
2025/04/11 888 896 881 896 2,800
2025/04/10 880 895 880 888 8,000
2025/04/09 868 870 859 865 4,900
2025/04/08 886 886 855 868 11,600
2025/04/07 873 873 835 847 9,400
2025/04/04 898 907 848 883 23,400
2025/04/03 927 928 902 907 19,200
2025/04/02 923 932 921 931 3,600
2025/04/01 924 934 923 923 6,200
2025/03/31 924 930 919 926 13,800
2025/03/28 924 939 924 929 9,000
2025/03/27 917 923 912 923 6,900
2025/03/26 921 924 906 910 11,200
2025/03/25 897 934 897 923 14,400
2025/03/24 875 895 875 895 14,900
2025/03/21 875 877 871 875 13,400
2025/03/19 870 877 868 877 26,300
2025/03/18 880 883 863 870 25,100
2025/03/17 877 891 865 889 33,500
2025/03/14 840 843 836 836 17,400
2025/03/13 840 841 835 840 11,500
2025/03/12 840 840 836 840 3,400
2025/03/11 840 840 836 839 12,000
2025/03/10 840 845 837 845 10,500
2025/03/07 845 845 840 840 9,900
2025/03/06 845 847 840 847 10,800
2025/03/05 850 851 841 845 5,100
2025/03/04 851 859 850 859 3,800
2025/03/03 852 856 851 855 8,300
2025/02/28 853 860 849 852 5,100
2025/02/27 852 859 850 855 2,900
2025/02/26 850 854 850 851 2,300
2025/02/25 853 865 852 856 11,200
2025/02/21 858 859 856 859 600
2025/02/20 862 864 859 859 4,400
2025/02/19 864 868 862 862 400
2025/02/18 869 874 863 864 1,000
2025/02/17 870 880 869 869 14,200
2025/02/14 875 880 875 880 3,500
2025/02/13 872 879 872 877 1,600
2025/02/12 877 877 872 872 1,200
2025/02/10 877 877 870 877 4,100
2025/02/07 873 873 872 872 400
2025/02/06 875 875 873 873 300
2025/02/05 872 875 869 875 2,400
2025/02/04 875 877 872 872 2,900
2025/02/03 893 893 875 875 7,100
2025/01/31 877 882 877 882 5,600
2025/01/30 873 879 865 879 4,000
2025/01/29 870 874 865 865 4,900
2025/01/28 866 869 860 869 2,200
2025/01/27 875 875 869 872 2,400
2025/01/24 870 874 869 874 1,800
2025/01/23 869 869 867 869 1,300
2025/01/22 860 868 860 868 8,600
2025/01/21 856 860 854 858 3,900
2025/01/20 854 855 848 855 1,600
2025/01/17 850 850 845 847 3,300
2025/01/16 853 853 850 850 8,100
2025/01/15 860 861 852 853 3,000
2025/01/14 883 883 868 868 1,900
2025/01/10 892 892 873 880 2,500
2025/01/09 882 883 882 883 1,100
2025/01/08 894 894 885 890 2,700
2025/01/07 891 892 883 890 11,300
2025/01/06 900 900 890 893 9,900
2024/12/30 889 900 884 900 2,200
2024/12/27 877 881 876 881 2,700
2024/12/26 871 874 865 871 3,400
2024/12/25 880 880 870 870 3,700
2024/12/24 890 890 880 880 4,500
2024/12/23 890 890 886 886 1,900
2024/12/20 891 897 890 890 2,100

このページの先頭へ