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
2007/12/28 605 605 605 605 2,000
2007/12/27 605 605 605 605 1,000
2007/12/26 600 605 600 605 10,000
2007/12/25 610 610 600 600 10,000
2007/12/21 618 619 605 605 23,000
2007/12/20 614 620 614 620 7,000
2007/12/19 635 635 615 615 10,000
2007/12/18 615 640 615 640 12,000
2007/12/17 615 621 614 620 8,000
2007/12/14 615 616 615 616 4,000
2007/12/13 609 615 609 610 7,000
2007/12/12 608 614 605 610 31,000
2007/12/11 610 610 610 610 6,000
2007/12/10 608 610 601 610 29,000
2007/12/07 608 613 607 612 25,000
2007/12/06 630 649 606 607 52,000
2007/12/05 681 682 681 681 5,000
2007/12/04 679 686 679 683 13,000
2007/12/03 670 681 670 680 6,000
2007/11/30 670 670 659 660 4,000
2007/11/29 651 660 650 660 6,000
2007/11/28 670 670 649 650 9,000
2007/11/27 676 677 670 670 5,000
2007/11/26 681 682 680 680 4,000
2007/11/22 679 681 679 680 10,000
2007/11/21 695 696 679 680 9,000
2007/11/20 696 696 696 696 1,000
2007/11/19 700 701 699 700 22,000
2007/11/16 700 700 700 700 1,000
2007/11/15 729 729 729 729 1,000
2007/11/13 729 730 729 729 7,000
2007/11/12 730 730 729 730 7,000
2007/11/09 755 755 755 755 1,000
2007/11/08 731 731 729 730 11,000
2007/11/07 760 760 760 760 1,000
2007/11/05 730 730 730 730 1,000
2007/11/02 760 760 760 760 1,000
2007/11/01 750 757 750 755 10,000
2007/10/30 710 710 710 710 1,000
2007/10/29 721 721 710 710 6,000
2007/10/26 740 740 740 740 1,000
2007/10/24 771 771 769 770 4,000
2007/10/22 780 780 780 780 1,000
2007/10/19 760 774 760 772 3,000
2007/10/17 790 800 769 800 7,000
2007/10/16 817 817 817 817 1,000
2007/10/15 785 790 785 790 3,000
2007/10/12 785 785 785 785 1,000
2007/10/11 760 785 760 785 6,000
2007/10/10 780 780 770 770 2,000
2007/10/09 790 790 790 790 1,000
2007/10/04 739 771 739 769 13,000
2007/10/03 734 735 729 735 11,000
2007/10/02 750 750 750 750 2,000
2007/10/01 740 751 740 750 9,000
2007/09/28 710 711 710 711 2,000
2007/09/26 709 709 709 709 1,000
2007/09/25 710 720 710 720 3,000
2007/09/21 697 697 688 690 14,000
2007/09/20 695 695 695 695 1,000
2007/09/19 705 705 705 705 1,000
2007/09/18 686 700 686 700 9,000
2007/09/14 685 685 685 685 2,000
2007/09/13 690 690 680 680 7,000
2007/09/12 701 701 699 700 5,000
2007/09/11 709 710 702 702 6,000
2007/09/10 730 730 714 714 15,000
2007/09/07 736 740 735 735 10,000
2007/09/06 735 735 735 735 6,000
2007/09/05 748 749 724 740 9,000
2007/09/04 776 776 769 770 3,000
2007/09/03 800 800 800 800 1,000
2007/08/31 789 790 782 782 4,000
2007/08/30 800 801 800 801 4,000
2007/08/29 790 800 790 799 3,000
2007/08/28 800 800 800 800 1,000
2007/08/24 791 791 790 790 5,000
2007/08/23 779 793 779 792 13,000
2007/08/22 780 780 780 780 1,000
2007/08/21 780 780 780 780 1,000
2007/08/20 780 780 780 780 1,000
2007/08/17 801 802 784 785 11,000
2007/08/16 835 835 794 807 9,000
2007/08/15 845 845 845 845 1,000
2007/08/14 850 850 850 850 1,000
2007/08/13 858 858 858 858 1,000
2007/08/10 850 851 850 850 4,000
2007/08/09 853 853 853 853 1,000
2007/08/08 865 865 860 860 3,000
2007/08/07 870 870 870 870 6,000
2007/08/06 870 870 870 870 1,000
2007/08/03 892 892 892 892 1,000
2007/08/01 899 900 897 897 6,000
2007/07/31 869 870 869 870 4,000
2007/07/30 875 875 870 870 3,000
2007/07/27 879 882 879 882 6,000
2007/07/26 909 910 890 890 11,000
2007/07/25 910 917 909 917 4,000
2007/07/24 900 900 899 900 3,000
2007/07/23 913 913 900 900 9,000
2007/07/19 910 910 910 910 2,000
2007/07/18 912 913 911 911 8,000
2007/07/17 912 913 912 913 2,000
2007/07/13 911 913 911 912 4,000
2007/07/12 926 926 910 910 10,000
2007/07/10 940 941 929 930 6,000
2007/07/09 940 941 940 941 2,000
2007/07/06 934 935 934 935 2,000
2007/07/05 929 940 929 940 6,000
2007/07/04 931 931 931 931 2,000
2007/07/03 922 931 922 931 12,000
2007/07/02 915 917 915 916 6,000
2007/06/29 915 915 915 915 2,000
2007/06/28 912 922 911 912 8,000
2007/06/27 910 911 910 911 2,000
2007/06/26 910 911 910 910 3,000
2007/06/25 922 922 910 910 31,000
2007/06/22 920 922 920 922 15,000
2007/06/21 918 921 918 921 5,000
2007/06/20 920 920 919 920 9,000
2007/06/19 919 920 919 920 2,000
2007/06/18 919 931 918 918 10,000
2007/06/15 938 938 938 938 2,000
2007/06/14 920 920 920 920 2,000
2007/06/13 900 910 900 910 4,000
2007/06/12 917 917 890 900 13,000
2007/06/11 940 940 940 940 1,000
2007/06/08 915 925 915 916 4,000
2007/06/07 947 947 947 947 1,000
2007/06/06 961 962 950 950 4,000
2007/06/05 960 960 960 960 2,000
2007/06/04 960 961 960 961 2,000
2007/05/31 950 950 950 950 4,000
2007/05/30 944 950 940 950 4,000
2007/05/29 952 954 950 950 6,000
2007/05/28 936 937 936 937 2,000
2007/05/25 934 935 934 935 4,000
2007/05/24 934 934 934 934 1,000
2007/05/23 933 943 933 943 3,000
2007/05/22 912 920 912 920 3,000
2007/05/21 925 926 910 912 10,000
2007/05/18 912 912 912 912 1,000
2007/05/17 920 920 920 920 1,000
2007/05/16 919 920 919 920 2,000
2007/05/15 944 944 920 920 5,000
2007/05/14 951 951 941 941 7,000
2007/05/11 961 970 961 970 2,000
2007/05/10 980 980 980 980 1,000
2007/05/02 970 980 970 980 3,000
2007/05/01 958 958 958 958 1,000
2007/04/27 957 958 957 958 2,000
2007/04/26 960 960 960 960 3,000
2007/04/25 943 959 942 959 4,000
2007/04/24 940 941 940 941 2,000
2007/04/23 970 971 961 962 6,000
2007/04/20 986 987 955 971 13,000
2007/04/19 996 996 990 991 5,000
2007/04/18 997 998 995 995 3,000
2007/04/17 1,003 1,004 997 998 10,000
2007/04/16 1,010 1,010 1,000 1,000 8,000
2007/04/13 1,008 1,009 1,008 1,009 2,000
2007/04/12 1,011 1,011 1,011 1,011 1,000
2007/04/11 1,007 1,011 1,000 1,010 9,000
2007/04/10 1,011 1,013 1,011 1,013 6,000
2007/04/06 1,008 1,008 1,007 1,008 8,000
2007/04/05 1,000 1,001 1,000 1,001 2,000
2007/04/04 1,000 1,001 1,000 1,001 2,000
2007/04/03 999 1,001 999 1,001 10,000
2007/04/02 1,001 1,002 1,001 1,002 2,000
2007/03/30 1,001 1,001 1,000 1,000 4,000
2007/03/28 999 1,000 980 985 7,000
2007/03/27 999 1,000 999 1,000 2,000
2007/03/26 990 995 987 994 4,000
2007/03/23 991 992 971 973 12,000
2007/03/22 1,000 1,000 993 993 8,000
2007/03/20 990 990 990 990 1,000
2007/03/19 993 994 989 990 6,000
2007/03/15 1,001 1,001 1,000 1,000 2,000
2007/03/14 998 999 998 998 5,000
2007/03/13 1,000 1,000 1,000 1,000 2,000
2007/03/12 995 995 993 994 4,000
2007/03/09 1,007 1,010 1,007 1,010 8,000
2007/03/08 1,010 1,011 999 1,011 11,000
2007/03/07 1,009 1,010 1,003 1,005 8,000
2007/03/06 970 1,000 970 1,000 7,000
2007/03/05 1,028 1,029 1,000 1,000 17,000
2007/03/02 1,050 1,050 1,039 1,040 4,000
2007/03/01 1,049 1,050 1,049 1,050 2,000
2007/02/28 1,065 1,065 1,040 1,041 16,000
2007/02/27 1,078 1,089 1,074 1,089 14,000
2007/02/26 1,078 1,090 1,078 1,089 18,000
2007/02/23 1,050 1,050 1,050 1,050 2,000
2007/02/22 1,089 1,089 1,089 1,089 1,000
2007/02/21 1,067 1,070 1,067 1,070 4,000
2007/02/20 1,070 1,070 1,065 1,065 9,000
2007/02/19 1,070 1,070 1,070 1,070 1,000
2007/02/16 1,072 1,073 1,060 1,060 10,000
2007/02/15 1,080 1,085 1,079 1,085 14,000
2007/02/14 1,030 1,055 1,030 1,055 17,000
2007/02/13 1,040 1,040 1,030 1,030 6,000
2007/02/09 1,029 1,036 1,029 1,035 7,000
2007/02/08 1,033 1,041 1,029 1,030 10,000
2007/02/07 1,030 1,031 1,011 1,012 6,000
2007/02/06 1,062 1,063 1,047 1,048 8,000
2007/02/05 1,062 1,063 1,062 1,063 2,000
2007/02/01 1,070 1,080 1,061 1,061 6,000
2007/01/31 1,081 1,081 1,064 1,065 18,000
2007/01/30 1,090 1,090 1,075 1,075 3,000
2007/01/29 1,079 1,091 1,079 1,090 6,000
2007/01/26 1,075 1,075 1,075 1,075 2,000
2007/01/25 1,080 1,080 1,075 1,075 7,000
2007/01/24 1,070 1,075 1,070 1,075 8,000
2007/01/23 1,090 1,090 1,070 1,075 12,000
2007/01/22 1,071 1,090 1,071 1,090 14,000
2007/01/19 1,079 1,080 1,069 1,069 15,000
2007/01/18 1,078 1,090 1,078 1,079 9,000
2007/01/17 1,060 1,061 1,060 1,061 2,000
2007/01/16 1,060 1,085 1,060 1,085 8,000
2007/01/15 1,080 1,080 1,080 1,080 3,000
2007/01/10 1,080 1,110 1,080 1,100 11,000
2007/01/09 1,052 1,070 1,052 1,070 15,000
2007/01/05 1,054 1,055 1,050 1,051 13,000
2007/01/04 1,053 1,055 1,053 1,055 2,000

このページの先頭へ