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

ナガイレーベン(7447)の株価時系列情報

ナガイレーベン(7447)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
2024/04/18 2,286 2,327 2,273 2,312 20,100
2024/04/17 2,371 2,371 2,281 2,286 30,900
2024/04/16 2,391 2,405 2,355 2,371 32,800
2024/04/15 2,351 2,406 2,351 2,393 24,500
2024/04/12 2,406 2,435 2,392 2,392 21,500
2024/04/11 2,375 2,427 2,364 2,406 16,500
2024/04/10 2,366 2,399 2,360 2,390 18,400
2024/04/09 2,350 2,374 2,334 2,367 19,200
2024/04/08 2,298 2,360 2,298 2,341 22,800
2024/04/05 2,270 2,326 2,270 2,298 30,200
2024/04/04 2,323 2,323 2,233 2,281 51,100
2024/04/03 2,432 2,432 2,320 2,330 65,300
2024/04/02 2,396 2,412 2,354 2,382 42,700
2024/04/01 2,400 2,422 2,380 2,405 17,700
2024/03/29 2,379 2,392 2,340 2,380 17,600
2024/03/28 2,440 2,470 2,353 2,371 27,200
2024/03/27 2,458 2,516 2,454 2,490 55,700
2024/03/26 2,421 2,445 2,396 2,430 23,500
2024/03/25 2,403 2,449 2,392 2,412 26,600
2024/03/22 2,400 2,410 2,364 2,403 16,400
2024/03/21 2,377 2,427 2,377 2,384 15,600
2024/03/19 2,374 2,374 2,320 2,349 21,600
2024/03/18 2,446 2,446 2,370 2,377 25,900
2024/03/15 2,302 2,410 2,302 2,407 77,100
2024/03/14 2,295 2,315 2,286 2,302 21,500
2024/03/13 2,280 2,290 2,261 2,290 14,800
2024/03/12 2,246 2,273 2,201 2,273 16,500
2024/03/11 2,227 2,254 2,220 2,254 11,700
2024/03/08 2,224 2,256 2,219 2,250 33,500
2024/03/07 2,234 2,249 2,222 2,236 18,900
2024/03/06 2,247 2,263 2,210 2,218 26,100
2024/03/05 2,202 2,259 2,186 2,242 26,800
2024/03/04 2,252 2,252 2,204 2,213 19,800
2024/03/01 2,248 2,266 2,226 2,252 24,000
2024/02/29 2,288 2,300 2,224 2,231 46,100
2024/02/28 2,290 2,308 2,265 2,291 20,700
2024/02/27 2,290 2,319 2,280 2,296 20,300
2024/02/26 2,360 2,360 2,294 2,307 19,200
2024/02/22 2,325 2,358 2,325 2,354 18,500
2024/02/21 2,364 2,376 2,308 2,325 21,500
2024/02/20 2,358 2,383 2,351 2,364 25,900
2024/02/19 2,364 2,369 2,322 2,332 14,300
2024/02/16 2,354 2,374 2,328 2,345 38,400
2024/02/15 2,357 2,357 2,297 2,330 30,800
2024/02/14 2,345 2,345 2,313 2,324 30,500
2024/02/13 2,306 2,344 2,306 2,338 39,800
2024/02/09 2,311 2,321 2,294 2,305 17,100
2024/02/08 2,344 2,344 2,307 2,335 20,400
2024/02/07 2,300 2,349 2,295 2,344 14,200
2024/02/06 2,343 2,365 2,310 2,310 27,900
2024/02/05 2,371 2,371 2,341 2,341 34,300
2024/02/02 2,392 2,394 2,366 2,371 7,300
2024/02/01 2,350 2,389 2,342 2,379 21,200
2024/01/31 2,303 2,350 2,289 2,350 20,100
2024/01/30 2,344 2,368 2,314 2,314 17,600
2024/01/29 2,339 2,362 2,334 2,348 14,900
2024/01/26 2,372 2,372 2,308 2,315 30,800
2024/01/25 2,386 2,409 2,381 2,396 28,500
2024/01/24 2,440 2,440 2,378 2,395 18,100
2024/01/23 2,459 2,470 2,437 2,446 9,800
2024/01/22 2,420 2,449 2,420 2,444 8,800
2024/01/19 2,459 2,459 2,416 2,420 13,100
2024/01/18 2,460 2,480 2,454 2,456 18,100
2024/01/17 2,495 2,505 2,458 2,460 16,400
2024/01/16 2,525 2,528 2,468 2,470 14,300
2024/01/15 2,506 2,542 2,506 2,525 19,400
2024/01/12 2,513 2,520 2,480 2,505 21,700
2024/01/11 2,523 2,523 2,479 2,504 27,300
2024/01/10 2,458 2,508 2,444 2,494 31,500
2024/01/09 2,427 2,475 2,427 2,458 19,600
2024/01/05 2,404 2,452 2,394 2,432 21,200
2024/01/04 2,400 2,410 2,356 2,398 28,600
2023/12/29 2,458 2,460 2,342 2,382 50,700
2023/12/28 2,455 2,525 2,455 2,466 47,600
2023/12/27 2,376 2,405 2,376 2,405 39,300
2023/12/26 2,367 2,384 2,349 2,369 27,400
2023/12/25 2,376 2,391 2,361 2,367 17,700
2023/12/22 2,294 2,358 2,294 2,349 30,100
2023/12/21 2,333 2,345 2,304 2,309 29,300
2023/12/20 2,314 2,343 2,314 2,333 22,000
2023/12/19 2,279 2,323 2,273 2,313 30,800
2023/12/18 2,259 2,278 2,242 2,273 24,300
2023/12/15 2,332 2,332 2,275 2,276 25,300
2023/12/14 2,329 2,329 2,299 2,321 17,400
2023/12/13 2,321 2,324 2,298 2,308 16,100
2023/12/12 2,349 2,349 2,318 2,322 11,800
2023/12/11 2,329 2,351 2,314 2,350 24,800
2023/12/08 2,340 2,363 2,302 2,312 46,900
2023/12/07 2,331 2,351 2,327 2,340 23,800
2023/12/06 2,284 2,362 2,284 2,354 34,500
2023/12/05 2,294 2,335 2,282 2,292 38,700
2023/12/04 2,292 2,325 2,278 2,305 32,000
2023/12/01 2,291 2,300 2,274 2,292 40,600
2023/11/30 2,277 2,284 2,255 2,272 49,600
2023/11/29 2,278 2,291 2,272 2,278 26,000
2023/11/28 2,263 2,286 2,240 2,278 29,700
2023/11/27 2,246 2,261 2,241 2,242 31,000
2023/11/24 2,272 2,282 2,238 2,246 25,000
2023/11/22 2,289 2,289 2,267 2,285 23,600
2023/11/21 2,245 2,276 2,245 2,268 32,400
2023/11/20 2,260 2,274 2,245 2,255 35,800
2023/11/17 2,215 2,259 2,215 2,259 33,500
2023/11/16 2,220 2,220 2,189 2,203 27,600
2023/11/15 2,222 2,232 2,198 2,220 28,600
2023/11/14 2,193 2,212 2,192 2,198 22,400
2023/11/13 2,193 2,206 2,161 2,169 25,400
2023/11/10 2,146 2,190 2,146 2,185 27,300
2023/11/09 2,149 2,182 2,144 2,175 29,300
2023/11/08 2,128 2,161 2,108 2,145 71,400
2023/11/07 2,167 2,171 2,127 2,128 34,800
2023/11/06 2,150 2,193 2,148 2,149 61,700
2023/11/02 2,128 2,144 2,063 2,132 36,700
2023/11/01 2,135 2,136 2,093 2,122 72,500
2023/10/31 2,042 2,075 2,032 2,072 51,800
2023/10/30 2,065 2,098 2,028 2,038 49,400
2023/10/27 2,031 2,056 2,028 2,055 54,200
2023/10/26 2,043 2,068 2,019 2,024 52,400
2023/10/25 2,083 2,089 2,051 2,054 45,700
2023/10/24 2,054 2,092 2,042 2,081 28,600
2023/10/23 2,098 2,098 2,070 2,071 26,400
2023/10/20 2,041 2,070 2,037 2,061 32,200
2023/10/19 2,026 2,055 2,017 2,047 38,000
2023/10/18 2,028 2,036 2,004 2,028 28,000
2023/10/17 1,992 2,027 1,992 2,017 29,000
2023/10/16 2,005 2,010 1,974 1,980 30,700
2023/10/13 2,013 2,024 1,988 1,992 31,500
2023/10/12 2,017 2,031 2,000 2,027 37,700
2023/10/11 2,033 2,059 2,032 2,037 46,800
2023/10/10 2,085 2,085 2,025 2,033 58,800
2023/10/06 2,061 2,081 2,051 2,059 50,400
2023/10/05 2,029 2,067 2,029 2,061 42,900
2023/10/04 2,029 2,036 2,005 2,017 55,000
2023/10/03 2,083 2,083 1,980 2,023 120,700
2023/10/02 2,133 2,178 2,124 2,133 82,900
2023/09/29 2,130 2,175 2,122 2,130 47,800
2023/09/28 2,175 2,175 2,108 2,130 41,600
2023/09/27 2,138 2,179 2,122 2,178 49,800
2023/09/26 2,172 2,174 2,133 2,152 37,000
2023/09/25 2,136 2,179 2,136 2,174 37,300
2023/09/22 2,159 2,165 2,133 2,142 50,700
2023/09/21 2,204 2,233 2,175 2,179 36,400
2023/09/20 2,278 2,278 2,204 2,215 69,400
2023/09/19 2,291 2,309 2,269 2,307 41,100
2023/09/15 2,282 2,300 2,275 2,286 66,200
2023/09/14 2,262 2,282 2,249 2,274 27,400
2023/09/13 2,280 2,280 2,253 2,258 35,700
2023/09/12 2,250 2,282 2,250 2,280 29,300
2023/09/11 2,232 2,251 2,225 2,247 32,500
2023/09/08 2,255 2,263 2,225 2,232 51,500
2023/09/07 2,256 2,269 2,243 2,261 40,900
2023/09/06 2,249 2,264 2,244 2,259 35,000
2023/09/05 2,262 2,262 2,222 2,249 58,500
2023/09/04 2,227 2,268 2,227 2,265 68,600
2023/09/01 2,202 2,237 2,197 2,227 74,200
2023/08/31 2,215 2,229 2,200 2,208 68,600
2023/08/30 2,226 2,226 2,204 2,211 113,700
2023/08/29 2,269 2,292 2,267 2,274 141,200
2023/08/28 2,252 2,278 2,252 2,277 48,000
2023/08/25 2,267 2,268 2,241 2,247 56,700
2023/08/24 2,287 2,287 2,277 2,284 32,200
2023/08/23 2,267 2,289 2,261 2,287 41,000
2023/08/22 2,272 2,276 2,256 2,275 26,000
2023/08/21 2,240 2,266 2,240 2,258 33,300
2023/08/18 2,248 2,249 2,228 2,238 23,900
2023/08/17 2,253 2,264 2,221 2,238 41,200
2023/08/16 2,290 2,291 2,259 2,259 40,300
2023/08/15 2,306 2,324 2,299 2,303 36,100
2023/08/14 2,297 2,320 2,295 2,306 35,600
2023/08/10 2,294 2,318 2,272 2,318 33,700
2023/08/09 2,321 2,321 2,279 2,296 56,600
2023/08/08 2,305 2,338 2,295 2,334 24,700
2023/08/07 2,267 2,307 2,262 2,302 24,500
2023/08/04 2,265 2,289 2,265 2,280 24,400
2023/08/03 2,309 2,320 2,261 2,267 49,000
2023/08/02 2,337 2,363 2,327 2,338 47,400
2023/08/01 2,368 2,375 2,348 2,365 24,400
2023/07/31 2,352 2,377 2,344 2,358 37,100
2023/07/28 2,266 2,313 2,250 2,309 55,700
2023/07/27 2,272 2,299 2,265 2,298 23,300
2023/07/26 2,274 2,280 2,256 2,272 19,600
2023/07/25 2,284 2,289 2,269 2,274 26,900
2023/07/24 2,268 2,289 2,254 2,285 30,400
2023/07/21 2,253 2,260 2,244 2,247 26,100
2023/07/20 2,260 2,269 2,235 2,237 23,100
2023/07/19 2,251 2,260 2,237 2,260 34,000
2023/07/18 2,205 2,234 2,205 2,225 32,800
2023/07/14 2,242 2,242 2,190 2,206 39,300
2023/07/13 2,246 2,246 2,207 2,223 35,800
2023/07/12 2,239 2,246 2,218 2,220 41,600
2023/07/11 2,236 2,252 2,221 2,223 33,100
2023/07/10 2,223 2,263 2,213 2,235 49,400
2023/07/07 2,232 2,256 2,220 2,223 44,000
2023/07/06 2,223 2,246 2,217 2,240 36,100
2023/07/05 2,212 2,251 2,211 2,247 37,100
2023/07/04 2,221 2,249 2,220 2,232 44,900
2023/07/03 2,263 2,284 2,247 2,259 105,500
2023/06/30 2,271 2,275 2,157 2,173 169,600
2023/06/29 2,280 2,294 2,268 2,284 40,800
2023/06/28 2,243 2,282 2,243 2,276 32,300
2023/06/27 2,263 2,263 2,180 2,243 24,700

このページの先頭へ