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 |
---|---|---|---|---|---|
2021/12/30 | 802 | 821 | 802 | 821 | 2,800 |
2021/12/29 | 795 | 802 | 788 | 796 | 2,900 |
2021/12/28 | 802 | 803 | 786 | 795 | 24,100 |
2021/12/27 | 815 | 815 | 795 | 801 | 6,000 |
2021/12/24 | 834 | 834 | 810 | 815 | 4,900 |
2021/12/23 | 821 | 834 | 821 | 834 | 2,700 |
2021/12/22 | 840 | 840 | 821 | 834 | 4,400 |
2021/12/21 | 836 | 840 | 808 | 840 | 5,700 |
2021/12/20 | 844 | 844 | 836 | 836 | 3,100 |
2021/12/17 | 838 | 844 | 836 | 842 | 2,900 |
2021/12/16 | 810 | 846 | 803 | 838 | 10,100 |
2021/12/15 | 827 | 829 | 811 | 811 | 6,400 |
2021/12/14 | 844 | 849 | 827 | 834 | 6,100 |
2021/12/13 | 843 | 854 | 831 | 831 | 6,900 |
2021/12/10 | 856 | 857 | 840 | 848 | 7,000 |
2021/12/09 | 881 | 881 | 855 | 863 | 26,500 |
2021/12/08 | 953 | 965 | 851 | 855 | 99,900 |
2021/12/07 | 812 | 828 | 809 | 819 | 12,400 |
2021/12/06 | 810 | 811 | 801 | 808 | 6,300 |
2021/12/03 | 796 | 804 | 795 | 803 | 3,100 |
2021/12/02 | 797 | 804 | 787 | 800 | 21,600 |
2021/12/01 | 800 | 808 | 776 | 800 | 17,900 |
2021/11/30 | 787 | 800 | 786 | 799 | 9,500 |
2021/11/29 | 782 | 794 | 777 | 785 | 5,000 |
2021/11/26 | 796 | 797 | 789 | 791 | 4,200 |
2021/11/25 | 795 | 803 | 795 | 796 | 2,100 |
2021/11/24 | 812 | 812 | 799 | 799 | 2,400 |
2021/11/22 | 803 | 813 | 802 | 809 | 4,000 |
2021/11/19 | 801 | 804 | 796 | 800 | 1,500 |
2021/11/18 | 808 | 810 | 803 | 804 | 1,600 |
2021/11/17 | 786 | 812 | 786 | 808 | 19,300 |
2021/11/16 | 777 | 786 | 777 | 786 | 1,000 |
2021/11/15 | 781 | 786 | 780 | 780 | 1,200 |
2021/11/12 | 798 | 798 | 777 | 777 | 2,200 |
2021/11/11 | 799 | 799 | 799 | 799 | 100 |
2021/11/10 | 800 | 800 | 795 | 799 | 1,000 |
2021/11/09 | 800 | 800 | 794 | 798 | 500 |
2021/11/08 | 790 | 795 | 790 | 795 | 800 |
2021/11/05 | 801 | 801 | 790 | 790 | 4,200 |
2021/11/04 | 793 | 802 | 790 | 798 | 4,300 |
2021/11/02 | 797 | 801 | 791 | 793 | 2,600 |
2021/11/01 | 808 | 808 | 785 | 798 | 9,500 |
2021/10/29 | 788 | 789 | 778 | 785 | 3,400 |
2021/10/28 | 787 | 791 | 780 | 781 | 4,600 |
2021/10/27 | 800 | 805 | 795 | 799 | 3,700 |
2021/10/26 | 790 | 798 | 788 | 796 | 1,500 |
2021/10/25 | 790 | 794 | 780 | 787 | 3,200 |
2021/10/22 | 782 | 789 | 782 | 789 | 400 |
2021/10/21 | 788 | 789 | 778 | 789 | 2,400 |
2021/10/20 | 768 | 787 | 768 | 779 | 10,800 |
2021/10/19 | 801 | 801 | 786 | 798 | 1,200 |
2021/10/18 | 799 | 799 | 794 | 799 | 1,600 |
2021/10/15 | 792 | 800 | 792 | 800 | 3,300 |
2021/10/14 | 792 | 794 | 792 | 794 | 1,400 |
2021/10/13 | 783 | 797 | 783 | 783 | 2,600 |
2021/10/12 | 778 | 793 | 775 | 788 | 7,600 |
2021/10/11 | 766 | 781 | 766 | 781 | 1,200 |
2021/10/08 | 782 | 786 | 760 | 765 | 7,000 |
2021/10/07 | 796 | 796 | 783 | 788 | 2,100 |
2021/10/06 | 792 | 792 | 779 | 784 | 2,000 |
2021/10/05 | 782 | 793 | 780 | 787 | 2,800 |
2021/10/04 | 799 | 800 | 775 | 787 | 6,000 |
2021/10/01 | 809 | 809 | 789 | 799 | 6,600 |
2021/09/30 | 784 | 809 | 784 | 805 | 9,300 |
2021/09/29 | 774 | 781 | 769 | 781 | 5,100 |
2021/09/28 | 766 | 777 | 757 | 769 | 2,200 |
2021/09/27 | 763 | 779 | 761 | 761 | 5,600 |
2021/09/24 | 774 | 775 | 766 | 769 | 1,500 |
2021/09/22 | 765 | 775 | 763 | 765 | 3,800 |
2021/09/21 | 764 | 772 | 763 | 771 | 2,000 |
2021/09/17 | 781 | 787 | 774 | 774 | 4,900 |
2021/09/16 | 784 | 786 | 777 | 777 | 2,100 |
2021/09/15 | 784 | 784 | 781 | 783 | 1,400 |
2021/09/14 | 788 | 788 | 781 | 781 | 1,000 |
2021/09/13 | 783 | 788 | 775 | 786 | 4,800 |
2021/09/10 | 782 | 789 | 777 | 779 | 5,200 |
2021/09/09 | 800 | 800 | 780 | 788 | 5,800 |
2021/09/08 | 799 | 800 | 783 | 800 | 13,400 |
2021/09/07 | 803 | 809 | 771 | 806 | 39,200 |
2021/09/06 | 801 | 816 | 793 | 816 | 22,900 |
2021/09/03 | 815 | 818 | 788 | 800 | 18,400 |
2021/09/02 | 794 | 821 | 789 | 812 | 22,300 |
2021/09/01 | 768 | 796 | 763 | 789 | 26,800 |
2021/08/31 | 756 | 759 | 750 | 759 | 3,800 |
2021/08/30 | 754 | 754 | 751 | 751 | 1,300 |
2021/08/27 | 750 | 750 | 728 | 744 | 5,200 |
2021/08/26 | 753 | 755 | 752 | 752 | 900 |
2021/08/25 | 752 | 755 | 746 | 751 | 4,700 |
2021/08/24 | 741 | 750 | 741 | 747 | 3,500 |
2021/08/23 | 733 | 741 | 731 | 737 | 3,100 |
2021/08/20 | 728 | 739 | 720 | 733 | 7,200 |
2021/08/19 | 726 | 746 | 711 | 738 | 6,800 |
2021/08/18 | 725 | 733 | 716 | 732 | 3,300 |
2021/08/17 | 732 | 732 | 715 | 717 | 4,200 |
2021/08/16 | 722 | 734 | 722 | 722 | 4,800 |
2021/08/13 | 739 | 739 | 730 | 733 | 4,600 |
2021/08/12 | 740 | 740 | 733 | 739 | 3,200 |
2021/08/11 | 737 | 743 | 736 | 740 | 3,700 |
2021/08/10 | 755 | 755 | 732 | 745 | 10,000 |
2021/08/06 | 721 | 734 | 711 | 723 | 4,500 |
2021/08/05 | 733 | 734 | 717 | 724 | 4,700 |
2021/08/04 | 733 | 736 | 731 | 731 | 900 |
2021/08/03 | 738 | 738 | 730 | 738 | 900 |
2021/08/02 | 728 | 750 | 721 | 739 | 12,500 |
2021/07/30 | 728 | 729 | 715 | 729 | 3,600 |
2021/07/29 | 724 | 729 | 720 | 728 | 3,000 |
2021/07/28 | 717 | 736 | 715 | 715 | 13,900 |
2021/07/27 | 724 | 728 | 718 | 718 | 2,500 |
2021/07/26 | 735 | 735 | 722 | 722 | 5,200 |
2021/07/21 | 730 | 734 | 722 | 731 | 3,800 |
2021/07/20 | 738 | 738 | 723 | 730 | 3,700 |
2021/07/19 | 738 | 741 | 735 | 739 | 1,200 |
2021/07/16 | 739 | 743 | 738 | 738 | 600 |
2021/07/15 | 742 | 745 | 738 | 742 | 2,200 |
2021/07/14 | 743 | 746 | 740 | 745 | 2,700 |
2021/07/13 | 745 | 751 | 737 | 745 | 7,500 |
2021/07/12 | 727 | 739 | 724 | 730 | 3,900 |
2021/07/09 | 736 | 736 | 721 | 727 | 12,700 |
2021/07/08 | 731 | 733 | 723 | 723 | 7,100 |
2021/07/07 | 742 | 742 | 730 | 735 | 1,000 |
2021/07/06 | 731 | 775 | 731 | 744 | 57,900 |
2021/07/05 | 720 | 720 | 715 | 716 | 5,800 |
2021/07/02 | 730 | 730 | 720 | 720 | 1,200 |
2021/07/01 | 732 | 732 | 725 | 730 | 5,700 |
2021/06/30 | 721 | 732 | 721 | 732 | 2,100 |
2021/06/29 | 724 | 724 | 720 | 721 | 1,000 |
2021/06/28 | 719 | 724 | 719 | 724 | 1,400 |
2021/06/25 | 714 | 716 | 710 | 716 | 700 |
2021/06/24 | 709 | 711 | 702 | 711 | 4,800 |
2021/06/23 | 715 | 715 | 702 | 708 | 4,500 |
2021/06/22 | 716 | 718 | 703 | 710 | 5,000 |
2021/06/21 | 706 | 710 | 701 | 701 | 8,900 |
2021/06/18 | 737 | 737 | 715 | 717 | 6,800 |
2021/06/17 | 720 | 726 | 707 | 725 | 11,500 |
2021/06/16 | 731 | 737 | 726 | 727 | 6,900 |
2021/06/15 | 742 | 742 | 728 | 737 | 9,100 |
2021/06/14 | 739 | 742 | 735 | 742 | 4,500 |
2021/06/11 | 744 | 744 | 734 | 735 | 14,400 |
2021/06/10 | 767 | 775 | 729 | 743 | 71,900 |
2021/06/09 | 771 | 784 | 769 | 778 | 12,800 |
2021/06/08 | 747 | 774 | 747 | 774 | 23,400 |
2021/06/07 | 753 | 756 | 738 | 747 | 18,500 |
2021/06/04 | 743 | 750 | 740 | 745 | 23,700 |
2021/06/03 | 740 | 744 | 732 | 742 | 18,400 |
2021/06/02 | 730 | 735 | 727 | 731 | 6,400 |
2021/06/01 | 732 | 735 | 726 | 733 | 5,900 |
2021/05/31 | 732 | 735 | 732 | 735 | 3,100 |
2021/05/28 | 730 | 733 | 725 | 731 | 5,700 |
2021/05/27 | 736 | 740 | 725 | 733 | 4,900 |
2021/05/25 | 736 | 738 | 735 | 738 | 700 |
2021/05/24 | 730 | 740 | 730 | 740 | 4,400 |
2021/05/21 | 726 | 729 | 726 | 729 | 600 |
2021/05/20 | 718 | 726 | 718 | 722 | 2,300 |
2021/05/19 | 707 | 720 | 707 | 718 | 800 |
2021/05/18 | 712 | 720 | 703 | 717 | 1,500 |
2021/05/17 | 704 | 708 | 700 | 700 | 3,300 |
2021/05/14 | 709 | 719 | 709 | 719 | 500 |
2021/05/13 | 710 | 717 | 710 | 717 | 200 |
2021/05/12 | 713 | 720 | 711 | 711 | 1,100 |
2021/05/11 | 716 | 722 | 714 | 715 | 1,200 |
2021/05/10 | 711 | 723 | 711 | 723 | 1,600 |
2021/05/07 | 712 | 720 | 712 | 720 | 1,400 |
2021/05/06 | 714 | 717 | 708 | 714 | 2,100 |
2021/04/30 | 707 | 714 | 706 | 714 | 2,400 |
2021/04/28 | 709 | 722 | 707 | 707 | 6,000 |
2021/04/27 | 732 | 738 | 732 | 732 | 1,900 |
2021/04/26 | 718 | 735 | 718 | 733 | 6,400 |
2021/04/23 | 731 | 734 | 726 | 728 | 2,600 |
2021/04/22 | 727 | 733 | 726 | 731 | 2,800 |
2021/04/21 | 726 | 733 | 724 | 733 | 2,700 |
2021/04/20 | 737 | 737 | 730 | 735 | 1,500 |
2021/04/19 | 736 | 738 | 730 | 737 | 4,100 |
2021/04/16 | 739 | 744 | 736 | 736 | 1,000 |
2021/04/15 | 735 | 740 | 735 | 735 | 1,000 |
2021/04/14 | 736 | 746 | 731 | 731 | 6,200 |
2021/04/13 | 736 | 749 | 735 | 749 | 2,900 |
2021/04/12 | 737 | 740 | 730 | 736 | 1,800 |
2021/04/09 | 742 | 747 | 740 | 740 | 2,100 |
2021/04/08 | 751 | 755 | 740 | 740 | 2,500 |
2021/04/07 | 750 | 756 | 750 | 754 | 800 |
2021/04/06 | 752 | 759 | 750 | 750 | 2,800 |
2021/04/05 | 766 | 768 | 751 | 751 | 5,500 |
2021/04/02 | 751 | 765 | 751 | 763 | 5,100 |
2021/04/01 | 745 | 755 | 744 | 751 | 5,200 |
2021/03/31 | 744 | 747 | 737 | 745 | 4,100 |
2021/03/30 | 732 | 745 | 728 | 744 | 4,500 |
2021/03/29 | 725 | 733 | 725 | 726 | 3,500 |
2021/03/26 | 724 | 735 | 705 | 724 | 6,200 |
2021/03/25 | 722 | 730 | 720 | 723 | 4,200 |
2021/03/24 | 755 | 766 | 722 | 722 | 13,300 |
2021/03/23 | 766 | 767 | 758 | 758 | 4,700 |
2021/03/22 | 760 | 762 | 756 | 762 | 4,600 |
2021/03/19 | 744 | 760 | 744 | 760 | 4,900 |
2021/03/18 | 746 | 753 | 744 | 753 | 2,600 |
2021/03/17 | 735 | 747 | 735 | 740 | 2,800 |
2021/03/16 | 744 | 744 | 731 | 738 | 5,100 |
2021/03/15 | 757 | 757 | 731 | 739 | 24,000 |
2021/03/12 | 763 | 764 | 756 | 756 | 4,200 |
2021/03/11 | 759 | 763 | 757 | 761 | 5,300 |
2021/03/10 | 760 | 766 | 752 | 763 | 43,000 |
2021/03/09 | 810 | 817 | 790 | 816 | 17,200 |
2021/03/08 | 837 | 837 | 791 | 802 | 12,100 |
2021/03/05 | 806 | 837 | 790 | 837 | 27,400 |
2021/03/04 | 803 | 813 | 796 | 806 | 6,600 |
2021/03/03 | 790 | 818 | 780 | 817 | 30,300 |
2021/03/02 | 760 | 789 | 754 | 781 | 52,800 |
2021/03/01 | 747 | 799 | 740 | 764 | 22,700 |
2021/02/26 | 732 | 746 | 726 | 743 | 5,700 |
2021/02/25 | 730 | 745 | 724 | 735 | 9,700 |
2021/02/24 | 720 | 728 | 716 | 725 | 12,000 |
2021/02/22 | 719 | 728 | 712 | 719 | 16,200 |
2021/02/19 | 696 | 700 | 690 | 696 | 5,500 |
2021/02/18 | 703 | 704 | 695 | 696 | 3,800 |
2021/02/17 | 723 | 723 | 690 | 703 | 19,700 |
2021/02/16 | 684 | 722 | 684 | 708 | 22,000 |
2021/02/15 | 683 | 686 | 674 | 674 | 8,300 |
2021/02/12 | 679 | 680 | 666 | 674 | 7,200 |
2021/02/10 | 669 | 680 | 661 | 680 | 7,200 |
2021/02/09 | 676 | 680 | 663 | 669 | 5,800 |
2021/02/08 | 677 | 691 | 672 | 672 | 14,500 |
2021/02/05 | 680 | 684 | 670 | 678 | 3,300 |
2021/02/04 | 680 | 683 | 678 | 679 | 2,100 |
2021/02/03 | 678 | 685 | 678 | 685 | 4,600 |
2021/02/02 | 690 | 692 | 665 | 681 | 10,300 |
2021/02/01 | 692 | 708 | 692 | 692 | 4,600 |
2021/01/29 | 714 | 721 | 685 | 710 | 8,100 |
2021/01/28 | 682 | 704 | 682 | 701 | 19,700 |
2021/01/27 | 680 | 693 | 680 | 693 | 5,100 |
2021/01/26 | 680 | 688 | 677 | 677 | 5,800 |
2021/01/25 | 680 | 689 | 672 | 680 | 22,900 |
2021/01/22 | 670 | 680 | 670 | 680 | 6,700 |
2021/01/21 | 657 | 671 | 657 | 670 | 7,400 |
2021/01/20 | 648 | 659 | 648 | 659 | 2,400 |
2021/01/19 | 653 | 654 | 646 | 647 | 1,500 |
2021/01/18 | 651 | 651 | 645 | 648 | 400 |
2021/01/15 | 647 | 654 | 645 | 646 | 2,300 |
2021/01/14 | 654 | 654 | 644 | 652 | 1,400 |
2021/01/13 | 637 | 651 | 637 | 651 | 3,600 |
2021/01/12 | 635 | 647 | 635 | 645 | 2,500 |
2021/01/08 | 638 | 649 | 626 | 635 | 4,100 |
2021/01/07 | 640 | 645 | 634 | 634 | 1,200 |
2021/01/06 | 634 | 645 | 627 | 631 | 5,200 |
2021/01/05 | 637 | 644 | 635 | 637 | 4,300 |
2021/01/04 | 655 | 655 | 637 | 647 | 6,200 |