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
2023/12/29 1,119 1,134 1,119 1,123 10,500
2023/12/28 1,100 1,119 1,089 1,111 15,100
2023/12/27 1,069 1,096 1,069 1,093 13,700
2023/12/26 1,096 1,102 1,064 1,069 17,300
2023/12/25 1,102 1,102 1,089 1,096 10,000
2023/12/22 1,106 1,110 1,099 1,100 7,800
2023/12/21 1,082 1,108 1,082 1,106 16,400
2023/12/20 1,073 1,087 1,070 1,079 13,800
2023/12/19 1,050 1,069 1,050 1,066 13,600
2023/12/18 1,045 1,053 1,034 1,053 9,700
2023/12/15 1,039 1,056 1,037 1,038 15,800
2023/12/14 1,035 1,055 1,017 1,031 24,100
2023/12/13 1,029 1,041 1,029 1,037 10,600
2023/12/12 1,062 1,064 1,026 1,029 19,000
2023/12/11 1,000 1,047 1,000 1,047 21,200
2023/12/08 989 1,000 960 1,000 91,500
2023/12/07 1,116 1,116 1,068 1,089 49,600
2023/12/06 1,119 1,131 1,119 1,120 13,200
2023/12/05 1,132 1,134 1,114 1,116 16,300
2023/12/04 1,102 1,136 1,102 1,126 27,100
2023/12/01 1,128 1,131 1,101 1,101 22,400
2023/11/30 1,139 1,139 1,125 1,134 12,900
2023/11/29 1,139 1,142 1,132 1,132 12,800
2023/11/28 1,134 1,143 1,120 1,139 17,100
2023/11/27 1,128 1,136 1,122 1,127 13,600
2023/11/24 1,119 1,129 1,119 1,122 14,400
2023/11/22 1,109 1,121 1,108 1,115 20,100
2023/11/21 1,100 1,113 1,099 1,101 17,600
2023/11/20 1,107 1,120 1,104 1,104 12,400
2023/11/17 1,095 1,122 1,095 1,110 26,800
2023/11/16 1,085 1,097 1,084 1,089 23,800
2023/11/15 1,078 1,089 1,075 1,077 19,400
2023/11/14 1,089 1,105 1,078 1,078 16,900
2023/11/13 1,069 1,089 1,069 1,088 9,100
2023/11/10 1,054 1,076 1,054 1,074 12,800
2023/11/09 1,045 1,056 1,034 1,052 12,400
2023/11/08 1,050 1,066 1,040 1,045 35,000
2023/11/07 1,059 1,069 1,046 1,067 15,900
2023/11/06 1,036 1,063 1,036 1,059 18,200
2023/11/02 1,028 1,037 1,023 1,034 12,000
2023/11/01 1,017 1,029 1,007 1,029 15,800
2023/10/31 992 1,005 989 1,002 15,400
2023/10/30 977 1,000 977 991 16,000
2023/10/27 1,043 1,043 977 998 122,700
2023/10/26 1,065 1,065 1,041 1,043 12,900
2023/10/25 1,076 1,084 1,065 1,067 6,000
2023/10/24 1,078 1,083 1,056 1,079 21,500
2023/10/23 1,087 1,096 1,071 1,078 15,300
2023/10/20 1,098 1,099 1,083 1,086 14,200
2023/10/19 1,099 1,100 1,087 1,098 13,500
2023/10/18 1,088 1,113 1,088 1,100 16,200
2023/10/17 1,090 1,104 1,082 1,082 16,200
2023/10/16 1,088 1,096 1,079 1,090 17,700
2023/10/13 1,087 1,101 1,083 1,085 16,300
2023/10/12 1,076 1,108 1,076 1,104 14,100
2023/10/11 1,091 1,091 1,078 1,078 16,300
2023/10/10 1,066 1,090 1,066 1,084 24,300
2023/10/06 1,039 1,066 1,029 1,058 33,900
2023/10/05 1,074 1,074 1,033 1,039 37,300
2023/10/04 1,089 1,100 1,051 1,055 46,100
2023/10/03 1,173 1,173 1,115 1,119 39,600
2023/10/02 1,185 1,193 1,172 1,173 25,600
2023/09/29 1,170 1,200 1,170 1,185 24,700
2023/09/28 1,186 1,189 1,170 1,170 20,700
2023/09/27 1,183 1,189 1,172 1,178 13,800
2023/09/26 1,178 1,188 1,154 1,188 23,300
2023/09/25 1,149 1,162 1,142 1,157 39,200
2023/09/22 1,130 1,150 1,117 1,149 16,400
2023/09/21 1,132 1,141 1,128 1,135 16,600
2023/09/20 1,149 1,152 1,132 1,132 16,700
2023/09/19 1,127 1,149 1,127 1,149 15,000
2023/09/15 1,147 1,148 1,127 1,127 20,400
2023/09/14 1,141 1,159 1,141 1,147 35,700
2023/09/13 1,140 1,153 1,136 1,136 25,900
2023/09/12 1,137 1,143 1,127 1,139 18,600
2023/09/11 1,117 1,145 1,117 1,134 30,100
2023/09/08 1,104 1,140 1,100 1,117 45,000
2023/09/07 1,126 1,126 1,089 1,104 113,900
2023/09/06 1,209 1,220 1,190 1,210 59,400
2023/09/05 1,210 1,218 1,197 1,209 21,800
2023/09/04 1,180 1,239 1,180 1,223 39,100
2023/09/01 1,163 1,186 1,148 1,172 18,100
2023/08/31 1,178 1,184 1,164 1,170 12,500
2023/08/30 1,132 1,177 1,131 1,172 32,600
2023/08/29 1,102 1,139 1,102 1,132 16,600
2023/08/28 1,092 1,111 1,091 1,111 13,300
2023/08/25 1,095 1,101 1,087 1,092 9,100
2023/08/24 1,100 1,103 1,087 1,095 8,800
2023/08/23 1,100 1,107 1,096 1,100 15,200
2023/08/22 1,124 1,124 1,105 1,112 18,700
2023/08/21 1,119 1,123 1,110 1,110 8,200
2023/08/18 1,125 1,125 1,112 1,119 10,300
2023/08/17 1,127 1,127 1,103 1,121 12,300
2023/08/16 1,135 1,137 1,127 1,127 8,300
2023/08/15 1,123 1,149 1,123 1,135 19,400
2023/08/14 1,124 1,141 1,110 1,111 18,200
2023/08/10 1,118 1,125 1,108 1,124 11,700
2023/08/09 1,119 1,132 1,116 1,128 9,800
2023/08/08 1,129 1,141 1,116 1,116 22,000
2023/08/07 1,101 1,129 1,096 1,104 15,200
2023/08/04 1,085 1,117 1,085 1,115 11,000
2023/08/03 1,105 1,108 1,090 1,090 10,200
2023/08/02 1,096 1,125 1,096 1,105 19,200
2023/08/01 1,086 1,106 1,083 1,097 13,700
2023/07/31 1,104 1,110 1,074 1,089 14,100
2023/07/28 1,115 1,115 1,080 1,094 21,000
2023/07/27 1,080 1,117 1,071 1,113 28,500
2023/07/26 1,063 1,076 1,059 1,070 13,700
2023/07/25 1,062 1,075 1,062 1,062 10,700
2023/07/24 1,062 1,076 1,057 1,057 12,500
2023/07/21 1,077 1,080 1,058 1,062 18,500
2023/07/20 1,075 1,095 1,075 1,082 15,200
2023/07/19 1,059 1,089 1,041 1,075 24,200
2023/07/18 1,039 1,063 1,039 1,049 18,900
2023/07/14 1,050 1,050 1,037 1,039 16,600
2023/07/13 1,045 1,063 1,043 1,050 18,300
2023/07/12 1,051 1,066 1,043 1,045 20,400
2023/07/11 1,050 1,070 1,050 1,058 28,200
2023/07/10 1,033 1,057 1,024 1,046 32,900
2023/07/07 1,049 1,059 1,035 1,041 20,800
2023/07/06 1,072 1,080 1,053 1,053 37,500
2023/07/05 1,126 1,126 1,081 1,087 48,700
2023/07/04 1,132 1,146 1,125 1,133 23,100
2023/07/03 1,176 1,195 1,132 1,135 81,900
2023/06/30 1,154 1,176 1,148 1,173 41,300
2023/06/29 1,125 1,157 1,125 1,150 36,900
2023/06/28 1,122 1,143 1,119 1,125 34,500
2023/06/27 1,080 1,126 1,076 1,108 67,600
2023/06/26 1,078 1,091 1,069 1,070 20,400
2023/06/23 1,071 1,084 1,061 1,078 21,700
2023/06/22 1,057 1,084 1,056 1,070 38,500
2023/06/21 1,035 1,060 1,035 1,060 35,700
2023/06/20 1,038 1,041 1,028 1,041 22,500
2023/06/19 1,022 1,053 1,022 1,038 72,400
2023/06/16 1,018 1,022 1,013 1,014 28,100
2023/06/15 1,017 1,020 1,009 1,017 18,500
2023/06/14 1,019 1,022 1,009 1,017 26,300
2023/06/13 1,020 1,023 1,010 1,021 58,800
2023/06/12 1,020 1,027 990 1,020 141,700
2023/06/09 971 976 950 974 19,400
2023/06/08 947 968 947 966 19,300
2023/06/07 970 970 950 956 16,000
2023/06/06 965 970 956 970 12,900
2023/06/05 973 977 960 968 19,600
2023/06/02 952 976 952 975 9,700
2023/06/01 961 970 947 952 11,500
2023/05/31 971 975 961 961 13,200
2023/05/30 995 995 957 971 20,600
2023/05/29 1,002 1,004 991 995 7,300
2023/05/26 1,002 1,002 993 1,000 10,600
2023/05/25 987 1,005 987 1,002 8,300
2023/05/24 993 995 985 993 10,300
2023/05/23 1,000 1,000 983 994 18,400
2023/05/22 997 999 982 999 16,700
2023/05/19 1,008 1,008 997 997 10,000
2023/05/18 1,012 1,013 1,006 1,007 9,500
2023/05/17 1,003 1,012 997 1,008 10,400
2023/05/16 1,008 1,008 998 1,003 13,100
2023/05/15 1,012 1,012 993 1,012 17,000
2023/05/12 1,013 1,013 997 1,006 50,300
2023/05/11 1,007 1,014 997 1,010 24,900
2023/05/10 1,008 1,010 999 1,007 20,800
2023/05/09 1,015 1,026 1,007 1,014 25,200
2023/05/08 1,017 1,017 1,005 1,014 24,200
2023/05/02 1,001 1,020 1,001 1,011 16,000
2023/05/01 1,012 1,015 995 1,006 27,200
2023/04/28 1,017 1,024 1,001 1,010 33,500
2023/04/27 1,021 1,025 995 1,017 41,400
2023/04/26 1,060 1,066 1,045 1,054 53,000
2023/04/25 1,060 1,070 1,060 1,066 21,700
2023/04/24 1,060 1,066 1,049 1,066 29,400
2023/04/21 1,077 1,084 1,057 1,059 23,000
2023/04/20 1,075 1,083 1,074 1,077 12,600
2023/04/19 1,067 1,084 1,064 1,077 24,700
2023/04/18 1,061 1,073 1,061 1,069 17,300
2023/04/17 1,062 1,073 1,055 1,055 23,000
2023/04/14 1,071 1,071 1,049 1,058 26,900
2023/04/13 1,071 1,074 1,062 1,068 15,500
2023/04/12 1,063 1,079 1,063 1,070 15,700
2023/04/11 1,060 1,073 1,060 1,065 9,400
2023/04/10 1,085 1,085 1,050 1,061 24,900
2023/04/07 1,060 1,087 1,060 1,075 26,600
2023/04/06 1,092 1,097 1,054 1,060 69,800
2023/04/05 1,034 1,104 1,030 1,092 162,400
2023/04/04 1,021 1,048 1,013 1,046 50,500
2023/04/03 1,034 1,038 1,018 1,025 77,000
2023/03/31 1,008 1,033 1,004 1,027 75,300
2023/03/30 990 1,005 983 1,001 37,700
2023/03/29 963 985 949 985 20,500
2023/03/28 945 963 937 963 16,200
2023/03/27 922 940 922 940 7,500
2023/03/24 920 926 910 922 11,700
2023/03/23 918 925 903 925 10,100
2023/03/22 911 930 910 918 17,000
2023/03/20 934 934 900 907 28,400
2023/03/17 935 943 929 940 20,800
2023/03/16 952 954 927 928 26,800
2023/03/15 957 979 955 976 23,300
2023/03/14 970 971 930 942 50,700
2023/03/13 1,020 1,025 955 989 90,700
2023/03/10 1,036 1,059 1,020 1,037 113,000
2023/03/09 1,029 1,062 1,025 1,035 99,600
2023/03/08 1,014 1,029 1,012 1,023 30,700
2023/03/07 1,026 1,031 1,015 1,025 40,800
2023/03/06 1,000 1,028 998 1,025 54,600
2023/03/03 985 1,015 980 993 84,000
2023/03/02 984 990 970 987 67,400
2023/03/01 949 970 946 970 43,500
2023/02/28 933 950 933 948 23,400
2023/02/27 926 942 920 930 35,400
2023/02/24 950 950 931 935 44,300
2023/02/22 949 950 937 950 30,000
2023/02/21 918 954 918 951 43,900
2023/02/20 923 927 919 920 44,400
2023/02/17 899 928 893 920 66,400
2023/02/16 880 897 879 897 22,400
2023/02/15 885 888 870 876 48,300
2023/02/14 868 886 866 885 22,800
2023/02/13 868 869 856 868 20,900
2023/02/10 862 862 855 856 9,500
2023/02/09 862 864 855 858 15,900
2023/02/08 848 863 848 860 22,600
2023/02/07 840 852 839 850 11,500
2023/02/06 858 858 830 841 28,100
2023/02/03 836 848 834 846 16,900
2023/02/02 852 852 836 836 30,200
2023/02/01 867 867 853 853 12,300
2023/01/31 858 865 855 857 13,200
2023/01/30 858 863 855 858 14,800
2023/01/27 860 863 855 863 4,900
2023/01/26 863 863 852 854 19,600
2023/01/25 866 867 852 865 25,000
2023/01/24 882 889 865 866 34,400
2023/01/23 885 890 877 883 26,400
2023/01/20 870 885 865 878 20,100
2023/01/19 857 870 851 870 13,100
2023/01/18 855 864 852 858 14,700
2023/01/17 845 853 842 852 11,700
2023/01/16 851 851 843 845 8,100
2023/01/13 849 853 843 853 9,400
2023/01/12 853 853 847 849 11,900
2023/01/11 832 850 831 849 17,800
2023/01/10 865 865 833 834 35,900
2023/01/06 859 861 855 856 9,300
2023/01/05 865 865 856 860 20,000
2023/01/04 875 886 863 864 62,500

このページの先頭へ