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
2019/12/30 929 930 923 930 2,100
2019/12/27 920 929 920 929 900
2019/12/26 925 929 921 929 1,300
2019/12/25 922 924 920 920 5,900
2019/12/24 921 921 919 920 900
2019/12/23 924 924 919 921 1,700
2019/12/20 922 924 920 924 1,300
2019/12/19 920 922 920 922 3,300
2019/12/18 930 936 929 931 2,000
2019/12/17 926 934 926 928 2,800
2019/12/16 933 933 925 928 1,900
2019/12/13 933 941 932 932 2,900
2019/12/12 931 940 931 933 3,700
2019/12/11 948 948 931 931 1,900
2019/12/10 950 954 944 949 9,400
2019/12/09 928 948 926 942 7,200
2019/12/06 927 932 922 928 4,500
2019/12/05 936 936 921 927 10,700
2019/12/04 925 929 921 926 1,700
2019/12/03 918 926 918 926 2,100
2019/12/02 923 923 916 919 3,600
2019/11/29 910 912 903 912 2,600
2019/11/28 906 910 906 907 2,000
2019/11/27 910 910 904 906 2,000
2019/11/26 910 910 910 910 300
2019/11/25 915 916 910 910 1,300
2019/11/22 907 911 907 911 1,000
2019/11/21 911 918 910 918 1,300
2019/11/20 904 913 904 911 1,000
2019/11/19 924 924 906 906 3,600
2019/11/18 900 901 900 901 500
2019/11/15 907 908 907 907 1,100
2019/11/14 922 922 913 915 2,400
2019/11/13 912 915 910 915 1,600
2019/11/12 912 912 910 912 1,300
2019/11/11 940 940 909 909 17,500
2019/11/08 905 922 901 907 9,400
2019/11/07 902 910 902 905 700
2019/11/06 908 908 902 902 500
2019/11/05 902 915 902 908 2,300
2019/11/01 917 917 903 903 1,800
2019/10/31 911 911 910 911 1,100
2019/10/30 914 914 911 911 1,400
2019/10/29 914 922 914 922 2,100
2019/10/28 919 919 914 914 2,000
2019/10/25 906 918 906 918 1,200
2019/10/24 901 939 896 918 23,900
2019/10/23 892 892 889 892 1,600
2019/10/21 895 895 890 892 2,100
2019/10/18 894 895 893 895 3,900
2019/10/17 886 893 886 891 1,200
2019/10/15 890 894 890 894 300
2019/10/10 891 891 885 890 1,200
2019/10/09 891 897 891 891 500
2019/10/08 898 898 888 891 2,100
2019/10/07 898 898 890 898 2,000
2019/10/04 898 898 898 898 100
2019/10/03 880 899 880 899 14,900
2019/10/02 886 888 886 887 500
2019/10/01 887 887 886 887 1,400
2019/09/30 876 886 876 885 5,800
2019/09/27 874 876 874 876 500
2019/09/26 875 880 875 880 5,200
2019/09/25 875 879 875 875 5,300
2019/09/24 874 878 868 876 1,300
2019/09/20 875 881 875 880 1,100
2019/09/19 877 885 877 881 9,900
2019/09/18 883 883 874 881 3,800
2019/09/17 870 875 865 875 5,400
2019/09/13 870 870 869 870 5,800
2019/09/12 870 871 867 870 2,400
2019/09/11 870 871 869 869 5,000
2019/09/10 870 871 866 870 5,600
2019/09/09 834 872 834 871 8,700
2019/09/06 872 872 845 845 5,000
2019/09/05 857 863 844 863 6,400
2019/09/04 861 863 861 863 3,300
2019/09/03 870 884 850 875 7,300
2019/09/02 870 872 853 855 5,600
2019/08/30 855 855 855 855 100
2019/08/29 850 853 850 853 1,200
2019/08/28 848 849 848 849 300
2019/08/27 858 858 852 852 1,000
2019/08/26 849 857 849 849 1,900
2019/08/23 851 851 851 851 100
2019/08/22 850 851 850 851 200
2019/08/21 849 850 849 850 200
2019/08/20 857 857 842 849 2,500
2019/08/19 850 850 849 849 1,400
2019/08/16 858 858 858 858 100
2019/08/15 858 860 850 858 1,200
2019/08/14 856 865 856 862 700
2019/08/13 848 854 848 854 1,600
2019/08/09 848 856 848 856 200
2019/08/08 856 856 856 856 100
2019/08/07 849 856 847 856 16,300
2019/08/06 845 856 845 856 1,800
2019/08/05 869 869 853 853 2,300
2019/08/02 871 884 866 884 3,300
2019/08/01 887 887 878 884 6,900
2019/07/31 857 878 857 875 2,400
2019/07/30 855 860 854 857 1,700
2019/07/29 850 854 850 853 1,000
2019/07/26 848 848 848 848 100
2019/07/25 846 846 846 846 100
2019/07/24 852 852 845 845 800
2019/07/23 846 846 846 846 200
2019/07/22 846 846 846 846 200
2019/07/19 848 850 845 846 3,800
2019/07/18 856 856 848 848 900
2019/07/17 853 853 853 853 100
2019/07/16 862 862 852 853 1,000
2019/07/12 863 865 858 862 2,100
2019/07/11 858 863 858 863 600
2019/07/10 858 870 856 856 1,900
2019/07/09 874 874 855 858 4,600
2019/07/08 852 855 849 849 1,100
2019/07/05 856 856 850 855 2,800
2019/07/04 852 853 852 852 1,300
2019/07/03 855 855 852 852 800
2019/07/02 858 860 851 860 4,000
2019/07/01 882 882 860 860 2,900
2019/06/28 851 852 851 852 600
2019/06/27 848 848 845 847 800
2019/06/26 840 845 840 845 600
2019/06/25 841 841 838 840 1,000
2019/06/24 835 841 835 840 3,300
2019/06/21 840 845 836 839 2,400
2019/06/20 879 880 835 835 18,000
2019/06/19 870 878 870 875 2,400
2019/06/18 855 885 855 879 4,400
2019/06/17 848 863 847 853 11,600
2019/06/14 846 848 846 848 700
2019/06/13 845 846 843 846 2,300
2019/06/12 844 847 836 845 1,900
2019/06/11 846 846 839 845 3,500
2019/06/10 845 846 838 845 5,300
2019/06/07 836 847 836 847 8,900
2019/06/06 842 842 835 836 1,700
2019/06/05 849 850 831 844 8,700
2019/06/04 829 844 824 844 4,600
2019/06/03 830 832 819 832 3,500
2019/05/31 833 833 821 831 3,400
2019/05/30 796 820 787 820 6,700
2019/05/29 768 800 768 800 7,500
2019/05/28 761 785 761 783 13,900
2019/05/27 768 768 757 764 2,800
2019/05/24 750 764 750 757 11,700
2019/05/23 755 755 750 751 22,000
2019/05/22 761 765 753 753 10,300
2019/05/21 771 771 755 755 10,800
2019/05/20 791 791 769 774 12,100
2019/05/17 802 816 770 776 12,000
2019/05/16 815 825 801 802 3,500
2019/05/15 822 855 809 815 5,500
2019/05/14 845 845 804 821 5,500
2019/05/13 848 849 845 845 14,000
2019/05/10 853 855 843 848 5,300
2019/05/09 855 871 850 853 3,700
2019/05/08 862 863 855 862 2,300
2019/05/07 882 882 854 862 3,300
2019/04/26 854 881 850 852 13,700
2019/04/25 870 870 852 852 14,000
2019/04/24 880 884 871 872 12,400
2019/04/23 897 907 895 901 23,500
2019/04/22 902 904 891 897 12,900
2019/04/19 890 895 883 891 15,900
2019/04/18 890 892 888 890 9,500
2019/04/17 888 892 882 888 10,400
2019/04/16 885 888 885 888 8,000
2019/04/15 890 890 879 885 12,400
2019/04/12 900 910 890 890 6,900
2019/04/11 896 900 896 900 4,900
2019/04/10 898 902 898 898 5,800
2019/04/09 906 908 898 902 11,300
2019/04/08 912 919 906 906 5,400
2019/04/05 905 914 904 914 4,200
2019/04/04 918 920 910 915 2,300
2019/04/03 921 921 912 918 3,200
2019/04/02 921 926 915 921 3,000
2019/04/01 930 930 921 921 2,300
2019/03/29 907 914 907 914 700
2019/03/28 909 914 903 904 2,300
2019/03/27 893 908 893 903 4,100
2019/03/26 900 912 895 902 1,900
2019/03/25 910 910 892 894 4,500
2019/03/22 902 909 894 908 1,100
2019/03/20 890 895 890 890 5,900
2019/03/19 895 898 888 890 2,300
2019/03/18 889 898 880 890 4,300
2019/03/15 890 895 883 890 3,200
2019/03/14 882 890 882 890 300
2019/03/13 875 885 875 882 800
2019/03/12 876 888 863 875 11,500
2019/03/11 890 890 853 867 13,100
2019/03/08 921 926 903 903 5,800
2019/03/07 914 927 914 921 2,800
2019/03/06 920 929 916 929 3,700
2019/03/05 937 937 920 922 5,800
2019/03/04 943 944 929 938 3,400
2019/03/01 941 944 940 944 3,200
2019/02/28 928 940 928 940 1,200
2019/02/27 933 934 920 927 4,500
2019/02/26 926 938 926 933 1,200
2019/02/25 918 927 918 925 1,300
2019/02/22 916 920 906 918 3,800
2019/02/21 930 934 916 916 2,800
2019/02/20 928 949 928 944 3,600
2019/02/19 935 935 928 928 800
2019/02/18 940 940 934 939 800
2019/02/15 926 928 926 928 500
2019/02/14 948 948 925 925 1,900
2019/02/13 931 953 931 949 1,100
2019/02/12 923 949 920 930 2,700
2019/02/08 917 958 917 952 400
2019/02/07 917 923 917 922 700
2019/02/06 917 931 917 917 2,300
2019/02/05 930 936 926 926 900
2019/02/04 945 945 926 939 500
2019/02/01 969 969 944 945 3,500
2019/01/31 959 959 931 943 2,100
2019/01/30 958 959 948 959 3,700
2019/01/29 959 959 931 958 10,800
2019/01/28 950 970 950 962 4,500
2019/01/25 940 945 938 939 2,700
2019/01/24 938 939 920 939 3,000
2019/01/23 937 940 925 940 2,800
2019/01/22 925 925 925 925 200
2019/01/21 912 925 912 913 2,000
2019/01/18 900 924 899 912 3,400
2019/01/17 899 899 892 892 1,700
2019/01/16 890 891 886 891 1,900
2019/01/15 887 895 882 888 3,900
2019/01/11 888 888 886 888 1,000
2019/01/10 887 887 867 884 6,500
2019/01/09 885 887 879 887 2,300
2019/01/08 873 880 866 874 12,800
2019/01/07 880 887 871 873 3,200
2019/01/04 893 893 863 863 11,400

このページの先頭へ