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
2017/12/29 1,588 1,589 1,561 1,564 7,700
2017/12/28 1,561 1,588 1,560 1,578 9,800
2017/12/27 1,599 1,618 1,548 1,576 32,400
2017/12/26 1,580 1,629 1,528 1,604 30,000
2017/12/25 1,679 1,682 1,575 1,587 40,400
2017/12/22 1,680 1,719 1,623 1,646 55,600
2017/12/21 1,555 1,695 1,555 1,685 85,600
2017/12/20 1,550 1,565 1,510 1,558 29,400
2017/12/19 1,580 1,623 1,540 1,570 57,000
2017/12/18 1,500 1,566 1,485 1,566 27,000
2017/12/15 1,532 1,541 1,452 1,536 40,500
2017/12/14 1,470 1,560 1,465 1,542 46,600
2017/12/13 1,453 1,500 1,453 1,470 26,200
2017/12/12 1,500 1,523 1,436 1,464 100,100
2017/12/11 1,507 1,513 1,404 1,498 88,700
2017/12/08 1,430 1,525 1,410 1,525 224,400
2017/12/07 1,260 1,406 1,260 1,400 113,100
2017/12/06 1,340 1,377 1,235 1,252 138,700
2017/12/05 1,230 1,310 1,227 1,283 43,400
2017/12/04 1,282 1,282 1,235 1,260 97,400
2017/12/01 1,328 1,337 1,282 1,301 66,300
2017/11/30 1,281 1,330 1,250 1,330 248,900
2017/11/29 1,340 1,340 1,305 1,340 446,700
2017/11/28 1,033 1,047 1,020 1,040 8,400
2017/11/27 1,052 1,059 1,020 1,044 9,000
2017/11/24 1,038 1,053 1,026 1,053 18,700
2017/11/22 1,041 1,041 1,010 1,038 11,300
2017/11/21 1,040 1,047 1,022 1,040 8,100
2017/11/20 1,020 1,035 1,015 1,035 14,400
2017/11/17 992 1,010 992 1,010 2,500
2017/11/16 993 999 990 992 14,300
2017/11/15 999 1,012 993 1,002 31,700
2017/11/14 1,010 1,010 1,001 1,008 5,200
2017/11/13 1,015 1,020 1,001 1,017 10,500
2017/11/10 1,001 1,023 999 1,006 9,200
2017/11/09 1,029 1,030 999 1,003 17,900
2017/11/08 1,000 1,012 994 1,011 18,900
2017/11/07 995 1,005 995 995 15,000
2017/11/06 998 1,000 995 1,000 6,100
2017/11/02 998 1,010 997 1,003 7,400
2017/11/01 1,009 1,009 996 996 8,900
2017/10/31 1,003 1,006 999 1,006 2,700
2017/10/30 991 1,009 991 1,004 10,400
2017/10/27 994 1,011 994 1,010 4,400
2017/10/26 1,006 1,011 994 1,011 7,700
2017/10/25 998 1,006 995 1,001 6,500
2017/10/24 1,000 1,011 996 996 9,900
2017/10/23 1,008 1,018 1,000 1,000 13,600
2017/10/20 982 999 980 999 12,500
2017/10/19 993 993 976 982 16,000
2017/10/18 1,006 1,006 993 997 6,500
2017/10/17 988 1,000 988 997 15,000
2017/10/16 1,011 1,011 991 992 18,800
2017/10/13 1,021 1,021 1,008 1,017 11,400
2017/10/12 1,041 1,050 1,022 1,025 14,000
2017/10/11 1,034 1,055 1,033 1,037 8,100
2017/10/10 1,036 1,050 1,009 1,038 13,600
2017/10/06 1,011 1,045 1,001 1,030 16,300
2017/10/05 1,055 1,062 1,015 1,017 18,300
2017/10/04 1,044 1,052 1,037 1,052 12,600
2017/10/03 1,040 1,056 1,040 1,050 19,700
2017/10/02 1,033 1,055 1,020 1,039 17,200
2017/09/29 1,030 1,039 1,015 1,033 9,600
2017/09/28 1,035 1,049 1,035 1,048 24,100
2017/09/27 1,020 1,041 1,018 1,039 21,600
2017/09/26 1,015 1,024 991 1,013 27,400
2017/09/25 1,005 1,025 1,005 1,015 15,600
2017/09/22 1,009 1,017 990 1,000 18,800
2017/09/21 1,011 1,018 999 1,006 29,100
2017/09/20 1,005 1,031 1,003 1,017 42,000
2017/09/19 961 1,020 961 1,006 62,400
2017/09/15 975 996 970 982 61,500
2017/09/14 993 1,013 987 990 38,200
2017/09/13 996 1,003 992 993 18,600
2017/09/12 998 1,021 996 1,020 47,700
2017/09/11 969 991 969 980 33,100
2017/09/08 961 979 955 957 21,100
2017/09/07 932 980 922 969 67,400
2017/09/06 915 947 895 935 129,700
2017/09/05 1,050 1,057 936 990 173,200
2017/09/04 1,007 1,037 1,000 1,031 65,900
2017/09/01 1,014 1,019 978 1,008 77,500
2017/08/31 999 1,019 988 1,014 105,600
2017/08/30 970 999 970 999 78,600
2017/08/29 929 958 929 958 46,800
2017/08/28 927 944 917 938 25,900
2017/08/25 932 932 918 930 17,900
2017/08/24 922 934 905 928 10,900
2017/08/23 932 935 925 925 14,500
2017/08/22 915 943 915 930 38,100
2017/08/21 907 916 904 912 23,500
2017/08/18 905 909 898 904 19,500
2017/08/17 898 911 898 911 13,900
2017/08/16 895 904 894 898 17,800
2017/08/15 884 904 884 895 12,600
2017/08/14 883 889 872 882 12,500
2017/08/10 895 905 892 892 9,000
2017/08/09 909 910 890 901 18,500
2017/08/08 905 909 902 909 9,800
2017/08/07 900 909 890 905 19,300
2017/08/04 901 901 868 898 18,200
2017/08/03 907 913 901 910 16,500
2017/08/02 900 908 899 907 13,700
2017/08/01 917 917 884 895 29,900
2017/07/31 910 910 892 896 22,000
2017/07/28 924 924 898 903 26,200
2017/07/27 890 925 890 925 69,400
2017/07/26 887 890 876 888 21,100
2017/07/25 875 879 870 877 10,800
2017/07/24 877 878 871 877 9,000
2017/07/21 868 880 868 880 15,600
2017/07/20 862 874 862 866 7,600
2017/07/19 881 881 857 860 6,800
2017/07/18 880 881 866 866 16,600
2017/07/14 884 885 870 878 12,600
2017/07/13 872 880 867 871 17,100
2017/07/12 867 870 863 865 14,800
2017/07/11 890 890 868 870 39,400
2017/07/10 903 905 887 889 10,400
2017/07/07 908 908 898 900 16,300
2017/07/06 917 917 907 909 52,600
2017/07/05 902 915 896 909 51,300
2017/07/04 880 915 874 907 93,900
2017/07/03 875 878 857 873 56,900
2017/06/30 860 885 856 869 46,800
2017/06/29 862 871 856 865 21,700
2017/06/28 871 871 849 852 32,100
2017/06/27 865 875 865 871 20,800
2017/06/26 859 880 854 865 60,500
2017/06/23 855 855 843 845 36,700
2017/06/22 853 857 845 854 24,400
2017/06/21 848 851 841 847 39,500
2017/06/20 850 862 844 847 89,900
2017/06/19 847 850 833 846 189,200
2017/06/16 786 805 782 802 86,300
2017/06/15 797 803 770 772 70,200
2017/06/14 813 813 795 796 61,700
2017/06/13 815 816 793 814 107,600
2017/06/12 788 831 784 812 390,100
2017/06/09 980 980 919 923 136,400
2017/06/08 975 999 966 986 117,100
2017/06/07 953 979 941 973 96,500
2017/06/06 1,000 1,007 951 958 245,800
2017/06/05 917 985 917 985 232,600
2017/06/02 939 939 913 923 76,300
2017/06/01 917 933 892 918 234,200
2017/05/31 828 857 826 857 91,000
2017/05/30 820 825 818 823 15,300
2017/05/29 825 825 816 820 7,900
2017/05/26 829 830 821 825 9,300
2017/05/25 832 832 815 821 11,200
2017/05/24 833 838 823 832 13,400
2017/05/23 840 845 822 833 24,800
2017/05/22 810 833 810 833 48,500
2017/05/19 807 818 792 802 28,900
2017/05/18 792 804 790 799 16,700
2017/05/17 811 816 803 811 13,500
2017/05/16 800 818 800 808 12,400
2017/05/15 781 800 780 796 15,500
2017/05/12 821 826 799 811 27,600
2017/05/11 828 828 815 823 11,000
2017/05/10 816 840 816 832 43,700
2017/05/09 829 838 807 825 61,500
2017/05/08 810 823 809 823 57,000
2017/05/02 782 803 779 793 34,200
2017/05/01 761 776 760 776 29,300
2017/04/28 762 762 757 760 11,400
2017/04/27 760 768 760 765 8,300
2017/04/26 763 773 753 766 32,500
2017/04/25 775 784 775 777 28,700
2017/04/24 780 785 775 777 24,200
2017/04/21 783 783 775 781 15,300
2017/04/20 777 778 765 775 19,000
2017/04/19 776 784 773 781 10,500
2017/04/18 764 785 761 784 13,300
2017/04/17 740 764 740 761 7,400
2017/04/14 741 764 741 750 15,500
2017/04/13 736 764 735 747 22,200
2017/04/12 755 755 730 743 39,400
2017/04/11 764 776 750 765 40,000
2017/04/10 781 788 773 784 19,400
2017/04/07 780 795 771 780 35,500
2017/04/06 795 795 770 781 24,900
2017/04/05 794 802 785 802 27,300
2017/04/04 822 822 785 793 62,000
2017/04/03 825 836 820 822 35,400
2017/03/31 835 839 824 824 45,300
2017/03/30 814 835 803 826 59,000
2017/03/29 819 820 803 811 21,900
2017/03/28 811 818 803 812 14,500
2017/03/27 803 819 783 819 33,400
2017/03/24 808 820 801 802 19,800
2017/03/23 825 825 797 804 42,100
2017/03/22 799 835 795 825 64,300
2017/03/21 784 830 781 811 82,800
2017/03/17 790 800 766 766 48,900
2017/03/16 787 800 780 782 36,200
2017/03/15 808 825 782 793 68,900
2017/03/14 805 814 788 806 73,700
2017/03/13 850 860 803 822 244,300
2017/03/10 830 874 797 874 932,900
2017/03/09 683 724 683 724 105,600
2017/03/08 664 677 664 677 26,900
2017/03/07 650 665 646 664 24,900
2017/03/06 648 651 646 649 15,100
2017/03/03 635 647 635 646 6,900
2017/03/02 637 645 631 640 28,700
2017/03/01 637 641 628 638 9,400
2017/02/28 629 637 626 627 5,000
2017/02/27 628 635 627 627 11,300
2017/02/24 629 635 626 626 6,400
2017/02/23 632 632 623 629 4,500
2017/02/22 636 636 619 634 14,900
2017/02/21 646 651 632 636 17,800
2017/02/20 610 650 606 636 41,100
2017/02/17 591 623 591 610 25,100
2017/02/16 593 600 590 595 32,300
2017/02/15 594 600 591 592 7,800
2017/02/14 594 602 590 591 10,200
2017/02/13 605 605 588 591 13,900
2017/02/10 584 606 579 605 29,000
2017/02/09 570 585 570 585 19,400
2017/02/08 566 575 564 570 3,800
2017/02/07 564 566 563 563 6,100
2017/02/06 568 571 565 568 3,300
2017/02/03 569 570 568 568 2,300
2017/02/02 575 575 565 568 10,400
2017/02/01 569 569 562 569 8,600
2017/01/31 569 569 563 563 5,800
2017/01/30 571 578 567 569 4,900
2017/01/27 569 580 565 571 3,700
2017/01/26 562 568 562 565 4,100
2017/01/25 556 566 555 562 8,900
2017/01/24 551 557 550 554 7,000
2017/01/23 560 561 549 554 9,500
2017/01/20 558 567 557 561 9,500
2017/01/19 569 569 559 561 11,400
2017/01/18 560 571 550 568 23,300
2017/01/17 568 574 565 565 8,600
2017/01/16 575 576 570 575 7,200
2017/01/13 572 576 571 575 3,100
2017/01/12 586 586 570 580 17,100
2017/01/11 580 587 578 586 16,100
2017/01/10 587 587 578 579 17,000
2017/01/06 584 584 576 583 10,300
2017/01/05 566 585 566 584 11,300
2017/01/04 566 568 564 566 12,200

このページの先頭へ