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 |
---|---|---|---|---|---|
2020/12/30 | 650 | 652 | 640 | 645 | 3,500 |
2020/12/29 | 650 | 658 | 643 | 650 | 2,000 |
2020/12/28 | 646 | 648 | 646 | 648 | 3,800 |
2020/12/25 | 648 | 648 | 643 | 646 | 1,600 |
2020/12/24 | 641 | 650 | 641 | 648 | 1,500 |
2020/12/23 | 646 | 646 | 639 | 644 | 3,400 |
2020/12/22 | 650 | 660 | 642 | 642 | 8,600 |
2020/12/21 | 658 | 667 | 656 | 656 | 11,700 |
2020/12/18 | 665 | 665 | 657 | 658 | 1,500 |
2020/12/17 | 655 | 669 | 655 | 660 | 1,500 |
2020/12/16 | 666 | 666 | 653 | 653 | 7,800 |
2020/12/15 | 660 | 685 | 658 | 660 | 8,100 |
2020/12/14 | 659 | 667 | 659 | 660 | 4,300 |
2020/12/11 | 666 | 669 | 658 | 659 | 2,900 |
2020/12/10 | 684 | 685 | 660 | 666 | 11,200 |
2020/12/09 | 668 | 680 | 663 | 680 | 17,000 |
2020/12/08 | 748 | 748 | 670 | 675 | 79,000 |
2020/12/07 | 651 | 663 | 651 | 663 | 4,700 |
2020/12/04 | 655 | 665 | 654 | 655 | 2,100 |
2020/12/03 | 667 | 671 | 646 | 655 | 11,700 |
2020/12/02 | 663 | 663 | 657 | 657 | 800 |
2020/12/01 | 679 | 679 | 656 | 663 | 4,200 |
2020/11/30 | 670 | 670 | 653 | 659 | 4,100 |
2020/11/27 | 629 | 703 | 628 | 669 | 29,700 |
2020/11/26 | 624 | 629 | 623 | 629 | 600 |
2020/11/25 | 632 | 634 | 632 | 633 | 800 |
2020/11/24 | 632 | 632 | 631 | 632 | 1,000 |
2020/11/20 | 625 | 632 | 625 | 632 | 900 |
2020/11/19 | 618 | 625 | 616 | 625 | 1,000 |
2020/11/18 | 633 | 637 | 628 | 628 | 1,700 |
2020/11/17 | 633 | 639 | 617 | 617 | 2,700 |
2020/11/16 | 632 | 640 | 632 | 640 | 1,000 |
2020/11/13 | 611 | 632 | 611 | 632 | 1,000 |
2020/11/12 | 631 | 631 | 630 | 630 | 2,000 |
2020/11/11 | 633 | 633 | 631 | 631 | 400 |
2020/11/10 | 628 | 635 | 601 | 635 | 3,400 |
2020/11/09 | 634 | 634 | 633 | 634 | 800 |
2020/11/06 | 630 | 635 | 630 | 635 | 1,300 |
2020/11/05 | 631 | 637 | 626 | 626 | 900 |
2020/11/04 | 650 | 650 | 632 | 639 | 2,900 |
2020/11/02 | 652 | 654 | 643 | 643 | 3,000 |
2020/10/30 | 620 | 627 | 616 | 622 | 2,200 |
2020/10/29 | 608 | 620 | 605 | 620 | 1,200 |
2020/10/28 | 616 | 620 | 612 | 620 | 2,100 |
2020/10/27 | 624 | 625 | 608 | 616 | 2,300 |
2020/10/26 | 626 | 628 | 626 | 628 | 200 |
2020/10/23 | 622 | 633 | 622 | 626 | 500 |
2020/10/22 | 621 | 634 | 620 | 634 | 1,400 |
2020/10/21 | 630 | 639 | 630 | 630 | 7,600 |
2020/10/20 | 632 | 632 | 623 | 628 | 1,000 |
2020/10/19 | 628 | 634 | 622 | 632 | 700 |
2020/10/16 | 620 | 628 | 620 | 628 | 2,300 |
2020/10/15 | 628 | 636 | 628 | 636 | 1,700 |
2020/10/14 | 630 | 635 | 615 | 628 | 4,000 |
2020/10/13 | 640 | 640 | 629 | 629 | 2,000 |
2020/10/12 | 630 | 644 | 619 | 644 | 8,300 |
2020/10/09 | 629 | 634 | 620 | 634 | 2,500 |
2020/10/08 | 641 | 641 | 622 | 629 | 1,500 |
2020/10/07 | 630 | 640 | 630 | 631 | 2,200 |
2020/10/06 | 628 | 630 | 628 | 630 | 600 |
2020/10/05 | 616 | 628 | 616 | 628 | 400 |
2020/10/02 | 640 | 648 | 619 | 630 | 6,400 |
2020/09/30 | 618 | 633 | 618 | 633 | 1,600 |
2020/09/29 | 622 | 636 | 621 | 626 | 1,000 |
2020/09/28 | 627 | 632 | 616 | 622 | 5,000 |
2020/09/25 | 635 | 635 | 624 | 626 | 500 |
2020/09/24 | 625 | 625 | 625 | 625 | 200 |
2020/09/23 | 630 | 630 | 628 | 628 | 900 |
2020/09/18 | 630 | 637 | 629 | 630 | 600 |
2020/09/17 | 619 | 630 | 619 | 630 | 800 |
2020/09/16 | 619 | 619 | 612 | 619 | 500 |
2020/09/15 | 614 | 628 | 614 | 619 | 700 |
2020/09/14 | 619 | 621 | 619 | 619 | 1,400 |
2020/09/08 | 632 | 639 | 632 | 639 | 500 |
2020/09/04 | 645 | 645 | 635 | 642 | 1,300 |
2020/09/03 | 639 | 650 | 639 | 650 | 400 |
2020/09/02 | 653 | 653 | 628 | 646 | 1,400 |
2020/09/01 | 669 | 669 | 653 | 653 | 1,600 |
2020/08/31 | 638 | 662 | 638 | 662 | 700 |
2020/08/28 | 643 | 645 | 637 | 639 | 3,100 |
2020/08/27 | 657 | 670 | 657 | 660 | 500 |
2020/08/26 | 655 | 655 | 655 | 655 | 100 |
2020/08/24 | 652 | 652 | 652 | 652 | 200 |
2020/08/21 | 652 | 655 | 652 | 652 | 400 |
2020/08/20 | 646 | 660 | 646 | 660 | 500 |
2020/08/19 | 643 | 655 | 643 | 646 | 800 |
2020/08/18 | 670 | 670 | 643 | 643 | 2,300 |
2020/08/17 | 632 | 662 | 628 | 660 | 6,400 |
2020/08/14 | 617 | 622 | 614 | 622 | 4,500 |
2020/08/13 | 625 | 625 | 613 | 620 | 1,300 |
2020/08/12 | 616 | 636 | 616 | 625 | 4,100 |
2020/08/07 | 614 | 626 | 614 | 626 | 1,500 |
2020/08/06 | 619 | 626 | 619 | 626 | 400 |
2020/08/05 | 624 | 631 | 620 | 624 | 1,700 |
2020/08/04 | 650 | 650 | 631 | 631 | 1,500 |
2020/08/03 | 650 | 660 | 650 | 650 | 4,900 |
2020/07/31 | 658 | 667 | 650 | 667 | 2,800 |
2020/07/30 | 672 | 673 | 666 | 668 | 1,100 |
2020/07/29 | 670 | 679 | 660 | 677 | 6,000 |
2020/07/28 | 663 | 674 | 663 | 674 | 800 |
2020/07/27 | 650 | 663 | 650 | 663 | 300 |
2020/07/21 | 645 | 652 | 644 | 652 | 2,500 |
2020/07/20 | 644 | 654 | 639 | 649 | 3,000 |
2020/07/17 | 631 | 640 | 624 | 640 | 400 |
2020/07/16 | 631 | 641 | 631 | 635 | 800 |
2020/07/14 | 644 | 645 | 625 | 641 | 6,200 |
2020/07/13 | 623 | 623 | 613 | 616 | 2,700 |
2020/07/10 | 654 | 655 | 612 | 621 | 10,200 |
2020/07/09 | 654 | 654 | 654 | 654 | 1,500 |
2020/07/08 | 658 | 664 | 656 | 664 | 600 |
2020/07/07 | 658 | 658 | 653 | 653 | 1,200 |
2020/07/06 | 653 | 664 | 653 | 660 | 900 |
2020/07/03 | 659 | 659 | 659 | 659 | 100 |
2020/07/02 | 664 | 664 | 655 | 661 | 1,700 |
2020/07/01 | 684 | 684 | 684 | 684 | 1,500 |
2020/06/30 | 675 | 680 | 660 | 674 | 1,900 |
2020/06/29 | 663 | 663 | 663 | 663 | 100 |
2020/06/26 | 677 | 680 | 659 | 659 | 1,400 |
2020/06/25 | 690 | 690 | 676 | 676 | 700 |
2020/06/24 | 680 | 680 | 680 | 680 | 100 |
2020/06/23 | 675 | 679 | 675 | 679 | 500 |
2020/06/22 | 698 | 698 | 672 | 680 | 2,400 |
2020/06/19 | 664 | 700 | 664 | 691 | 8,500 |
2020/06/18 | 679 | 679 | 652 | 654 | 1,100 |
2020/06/17 | 677 | 677 | 675 | 675 | 200 |
2020/06/15 | 658 | 659 | 658 | 659 | 200 |
2020/06/12 | 660 | 660 | 641 | 655 | 1,000 |
2020/06/11 | 680 | 680 | 670 | 673 | 1,500 |
2020/06/10 | 695 | 713 | 680 | 687 | 4,200 |
2020/06/09 | 683 | 689 | 665 | 665 | 2,600 |
2020/06/08 | 711 | 711 | 686 | 703 | 1,100 |
2020/06/05 | 703 | 703 | 692 | 692 | 500 |
2020/06/04 | 699 | 699 | 688 | 688 | 5,900 |
2020/06/03 | 710 | 710 | 698 | 698 | 500 |
2020/06/02 | 701 | 710 | 700 | 703 | 1,300 |
2020/06/01 | 739 | 739 | 701 | 701 | 2,200 |
2020/05/29 | 690 | 699 | 682 | 699 | 1,600 |
2020/05/27 | 686 | 701 | 680 | 680 | 1,400 |
2020/05/26 | 672 | 708 | 672 | 675 | 2,200 |
2020/05/25 | 700 | 712 | 683 | 692 | 17,400 |
2020/05/22 | 676 | 676 | 669 | 672 | 4,800 |
2020/05/21 | 656 | 656 | 656 | 656 | 5,700 |
2020/05/20 | 651 | 661 | 645 | 656 | 2,000 |
2020/05/19 | 654 | 665 | 654 | 660 | 1,500 |
2020/05/18 | 643 | 650 | 643 | 650 | 1,000 |
2020/05/15 | 643 | 643 | 643 | 643 | 200 |
2020/05/14 | 650 | 655 | 650 | 654 | 2,200 |
2020/05/13 | 655 | 655 | 655 | 655 | 1,900 |
2020/05/11 | 649 | 655 | 649 | 655 | 1,700 |
2020/05/08 | 643 | 650 | 638 | 649 | 3,200 |
2020/05/07 | 665 | 665 | 645 | 646 | 600 |
2020/05/01 | 673 | 675 | 643 | 675 | 2,600 |
2020/04/30 | 649 | 663 | 647 | 663 | 1,500 |
2020/04/28 | 648 | 650 | 619 | 650 | 13,900 |
2020/04/27 | 635 | 644 | 623 | 635 | 7,500 |
2020/04/24 | 626 | 636 | 626 | 635 | 1,300 |
2020/04/23 | 629 | 644 | 626 | 644 | 2,900 |
2020/04/22 | 646 | 663 | 646 | 649 | 1,200 |
2020/04/21 | 649 | 659 | 647 | 656 | 600 |
2020/04/20 | 660 | 660 | 650 | 659 | 2,000 |
2020/04/17 | 647 | 651 | 642 | 651 | 400 |
2020/04/16 | 650 | 652 | 644 | 650 | 1,300 |
2020/04/15 | 649 | 655 | 639 | 655 | 2,200 |
2020/04/14 | 635 | 635 | 625 | 631 | 2,200 |
2020/04/13 | 644 | 646 | 644 | 646 | 600 |
2020/04/10 | 615 | 620 | 615 | 620 | 400 |
2020/04/09 | 620 | 623 | 612 | 612 | 700 |
2020/04/08 | 599 | 621 | 599 | 617 | 1,600 |
2020/04/07 | 608 | 609 | 584 | 594 | 2,900 |
2020/04/06 | 606 | 606 | 599 | 602 | 1,000 |
2020/04/03 | 609 | 609 | 598 | 598 | 600 |
2020/04/02 | 638 | 638 | 566 | 611 | 2,900 |
2020/04/01 | 617 | 650 | 617 | 628 | 4,600 |
2020/03/31 | 600 | 604 | 592 | 597 | 2,500 |
2020/03/30 | 581 | 597 | 550 | 597 | 4,500 |
2020/03/27 | 574 | 596 | 541 | 584 | 10,700 |
2020/03/26 | 565 | 565 | 540 | 560 | 2,300 |
2020/03/25 | 553 | 565 | 547 | 565 | 4,500 |
2020/03/24 | 525 | 541 | 525 | 533 | 6,500 |
2020/03/23 | 520 | 540 | 520 | 525 | 2,400 |
2020/03/19 | 567 | 567 | 525 | 550 | 14,900 |
2020/03/18 | 586 | 600 | 567 | 568 | 4,600 |
2020/03/17 | 563 | 582 | 563 | 582 | 6,800 |
2020/03/16 | 578 | 591 | 570 | 586 | 6,300 |
2020/03/13 | 571 | 605 | 561 | 588 | 20,000 |
2020/03/12 | 619 | 619 | 602 | 605 | 2,000 |
2020/03/11 | 630 | 639 | 606 | 620 | 3,800 |
2020/03/10 | 620 | 633 | 620 | 630 | 2,700 |
2020/03/09 | 760 | 760 | 670 | 670 | 11,200 |
2020/03/06 | 785 | 785 | 770 | 770 | 2,400 |
2020/03/05 | 797 | 797 | 784 | 784 | 200 |
2020/03/04 | 781 | 790 | 781 | 790 | 1,300 |
2020/03/03 | 805 | 805 | 792 | 792 | 4,300 |
2020/03/02 | 795 | 800 | 792 | 799 | 2,600 |
2020/02/28 | 810 | 810 | 787 | 787 | 2,700 |
2020/02/27 | 846 | 846 | 818 | 818 | 4,100 |
2020/02/26 | 880 | 887 | 838 | 850 | 6,500 |
2020/02/25 | 885 | 885 | 870 | 870 | 4,000 |
2020/02/21 | 888 | 888 | 872 | 872 | 1,600 |
2020/02/20 | 895 | 895 | 888 | 888 | 300 |
2020/02/19 | 892 | 892 | 892 | 892 | 200 |
2020/02/18 | 898 | 898 | 892 | 892 | 1,000 |
2020/02/17 | 889 | 895 | 889 | 895 | 200 |
2020/02/14 | 889 | 889 | 889 | 889 | 900 |
2020/02/13 | 899 | 899 | 884 | 884 | 400 |
2020/02/12 | 909 | 909 | 900 | 900 | 1,900 |
2020/02/10 | 890 | 890 | 890 | 890 | 300 |
2020/02/07 | 900 | 901 | 900 | 901 | 300 |
2020/02/06 | 904 | 904 | 890 | 900 | 1,400 |
2020/02/05 | 904 | 904 | 904 | 904 | 300 |
2020/02/04 | 906 | 906 | 901 | 904 | 800 |
2020/02/03 | 903 | 906 | 903 | 906 | 3,500 |
2020/01/31 | 900 | 903 | 897 | 903 | 1,100 |
2020/01/30 | 908 | 908 | 893 | 893 | 1,800 |
2020/01/29 | 900 | 905 | 900 | 905 | 1,400 |
2020/01/28 | 900 | 900 | 887 | 900 | 1,000 |
2020/01/27 | 900 | 903 | 900 | 900 | 1,600 |
2020/01/24 | 900 | 900 | 895 | 899 | 1,100 |
2020/01/23 | 893 | 904 | 893 | 900 | 1,800 |
2020/01/22 | 903 | 903 | 893 | 893 | 300 |
2020/01/21 | 902 | 902 | 888 | 897 | 3,000 |
2020/01/20 | 904 | 904 | 896 | 902 | 1,600 |
2020/01/17 | 901 | 906 | 901 | 906 | 600 |
2020/01/16 | 900 | 902 | 894 | 901 | 4,100 |
2020/01/15 | 912 | 912 | 894 | 900 | 3,600 |
2020/01/14 | 911 | 914 | 877 | 914 | 28,500 |
2020/01/10 | 938 | 938 | 938 | 938 | 100 |
2020/01/09 | 930 | 938 | 929 | 938 | 1,900 |
2020/01/08 | 941 | 941 | 922 | 929 | 2,800 |
2020/01/07 | 941 | 949 | 939 | 941 | 2,800 |
2020/01/06 | 935 | 935 | 925 | 929 | 2,700 |