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
2003/12/30 2,880 2,895 2,880 2,895 1,300
2003/12/29 2,900 2,900 2,880 2,880 2,300
2003/12/25 2,800 2,800 2,800 2,800 100
2003/12/24 2,840 2,870 2,840 2,840 2,800
2003/12/22 2,800 2,840 2,800 2,840 300
2003/12/19 2,800 2,800 2,800 2,800 200
2003/12/18 2,850 2,870 2,800 2,800 2,200
2003/12/17 2,805 2,805 2,775 2,800 37,100
2003/12/16 2,720 2,760 2,720 2,725 2,000
2003/12/15 2,720 2,780 2,680 2,720 6,700
2003/12/12 2,655 2,680 2,610 2,650 7,000
2003/12/11 2,700 2,700 2,685 2,690 7,200
2003/12/10 2,725 2,725 2,685 2,700 9,000
2003/12/09 2,745 2,760 2,740 2,745 9,700
2003/12/08 2,810 2,810 2,765 2,765 2,700
2003/12/05 2,850 2,850 2,815 2,850 6,100
2003/12/04 2,855 2,870 2,850 2,850 6,200
2003/12/03 2,885 2,885 2,880 2,885 3,200
2003/12/02 2,915 2,990 2,880 2,880 1,100
2003/12/01 2,910 2,950 2,870 2,915 2,800
2003/11/28 2,890 2,930 2,870 2,870 2,600
2003/11/27 2,895 2,895 2,895 2,895 1,600
2003/11/26 2,970 2,970 2,895 2,895 400
2003/11/25 2,895 2,900 2,895 2,895 700
2003/11/21 2,855 2,860 2,810 2,850 11,100
2003/11/20 2,810 2,915 2,810 2,890 2,900
2003/11/19 2,810 2,810 2,810 2,810 1,000
2003/11/18 2,900 2,900 2,900 2,900 1,400
2003/11/17 2,880 2,880 2,800 2,820 1,900
2003/11/14 2,825 2,885 2,825 2,885 3,000
2003/11/13 2,875 2,875 2,800 2,830 3,400
2003/11/12 2,860 2,860 2,780 2,780 4,700
2003/11/11 2,900 2,900 2,855 2,855 200
2003/11/10 2,940 2,940 2,940 2,940 500
2003/11/07 2,940 3,000 2,940 2,940 2,400
2003/11/06 3,000 3,000 2,940 3,000 2,100
2003/11/05 2,990 3,000 2,950 3,000 5,100
2003/11/04 3,000 3,000 2,920 2,995 7,500
2003/10/31 2,905 3,000 2,905 2,990 4,800
2003/10/30 2,935 2,935 2,895 2,895 400
2003/10/29 2,895 2,895 2,895 2,895 200
2003/10/28 2,860 2,860 2,855 2,855 1,300
2003/10/27 2,850 2,930 2,830 2,930 2,700
2003/10/24 2,850 2,850 2,850 2,850 400
2003/10/23 2,855 2,855 2,760 2,840 5,400
2003/10/22 2,850 2,855 2,835 2,855 12,300
2003/10/21 2,880 2,880 2,850 2,855 2,000
2003/10/20 2,950 2,950 2,860 2,860 1,500
2003/10/17 2,960 2,960 2,900 2,900 1,000
2003/10/16 2,950 3,000 2,910 2,950 2,900
2003/10/15 2,910 2,920 2,880 2,920 1,400
2003/10/14 2,900 2,920 2,900 2,920 1,300
2003/10/10 2,910 2,940 2,910 2,920 1,600
2003/10/09 3,010 3,010 3,000 3,000 9,600
2003/10/08 3,000 3,000 2,900 3,000 11,600
2003/10/07 3,090 3,090 2,995 2,995 2,400
2003/10/06 3,050 3,100 3,000 3,100 7,500
2003/10/03 3,110 3,120 3,100 3,100 12,400
2003/10/02 3,100 3,120 3,100 3,100 16,500
2003/10/01 3,090 3,150 3,090 3,090 11,800
2003/09/30 2,950 3,180 2,950 3,110 12,900
2003/09/29 2,925 2,980 2,890 2,960 15,500
2003/09/26 2,890 2,910 2,880 2,890 1,800
2003/09/25 2,880 2,900 2,880 2,890 2,100
2003/09/24 2,825 2,875 2,810 2,875 5,400
2003/09/22 2,815 2,815 2,800 2,805 4,800
2003/09/19 2,850 2,860 2,850 2,850 2,500
2003/09/18 2,840 2,840 2,800 2,800 7,000
2003/09/17 2,770 2,800 2,770 2,800 22,200
2003/09/16 2,765 2,790 2,765 2,770 2,300
2003/09/12 2,825 2,825 2,760 2,760 5,100
2003/09/11 2,760 2,800 2,760 2,770 2,100
2003/09/10 2,760 2,780 2,750 2,755 15,700
2003/09/09 2,765 2,765 2,760 2,760 6,600
2003/09/08 2,750 2,780 2,750 2,755 5,000
2003/09/05 2,755 2,755 2,750 2,750 3,200
2003/09/04 2,755 2,760 2,750 2,750 3,700
2003/09/03 2,750 2,760 2,730 2,755 12,400
2003/09/02 2,735 2,770 2,730 2,740 3,000
2003/09/01 2,710 2,730 2,700 2,730 12,900
2003/08/29 2,790 2,790 2,750 2,760 2,700
2003/08/28 2,815 2,845 2,750 2,790 2,900
2003/08/27 2,820 2,850 2,815 2,815 900
2003/08/26 2,830 2,910 2,830 2,855 5,800
2003/08/25 2,940 2,950 2,920 2,930 2,700
2003/08/22 2,940 2,950 2,930 2,940 2,500
2003/08/21 2,950 2,950 2,900 2,900 2,700
2003/08/20 2,975 2,975 2,930 2,950 600
2003/08/19 2,950 2,950 2,940 2,950 4,900
2003/08/18 2,975 2,980 2,960 2,975 2,400
2003/08/15 2,980 2,985 2,930 2,980 3,700
2003/08/14 2,940 2,980 2,920 2,965 5,200
2003/08/13 2,895 2,895 2,880 2,880 400
2003/08/12 2,900 2,900 2,855 2,855 4,900
2003/08/11 2,850 2,900 2,850 2,900 3,600
2003/08/08 2,850 2,850 2,850 2,850 200
2003/08/06 2,945 2,945 2,910 2,910 500
2003/08/05 2,900 2,945 2,900 2,945 1,800
2003/08/04 2,960 2,965 2,950 2,965 700
2003/08/01 2,805 2,985 2,805 2,965 10,200
2003/07/31 2,830 2,830 2,750 2,800 7,500
2003/07/30 2,830 2,830 2,830 2,830 6,300
2003/07/29 2,830 2,900 2,830 2,830 5,300
2003/07/28 2,790 2,790 2,780 2,790 4,400
2003/07/25 2,840 2,840 2,780 2,790 1,600
2003/07/24 2,780 2,785 2,765 2,765 1,900
2003/07/23 2,800 2,800 2,725 2,750 19,000
2003/07/22 2,820 2,820 2,770 2,820 6,700
2003/07/18 2,850 2,850 2,780 2,780 16,600
2003/07/17 2,855 2,890 2,835 2,835 6,900
2003/07/16 2,900 2,900 2,840 2,845 2,100
2003/07/15 2,915 2,955 2,910 2,950 8,100
2003/07/14 3,000 3,000 2,920 3,000 9,600
2003/07/11 2,910 2,990 2,910 2,940 800
2003/07/10 2,975 2,975 2,880 2,950 1,000
2003/07/09 2,860 2,900 2,860 2,880 7,000
2003/07/08 2,875 2,920 2,860 2,860 1,500
2003/07/07 3,000 3,020 2,970 3,000 4,000
2003/07/04 3,000 3,040 2,990 3,000 6,900
2003/07/03 2,905 2,915 2,880 2,880 3,200
2003/07/02 2,900 2,905 2,900 2,900 35,900
2003/07/01 2,740 2,810 2,730 2,810 9,600
2003/06/30 2,765 2,800 2,665 2,700 3,300
2003/06/27 2,650 2,650 2,625 2,645 1,500
2003/06/26 2,625 2,635 2,615 2,635 6,100
2003/06/25 2,640 2,640 2,610 2,620 1,700
2003/06/24 2,700 2,700 2,640 2,645 800
2003/06/23 2,700 2,700 2,670 2,670 2,600
2003/06/20 2,700 2,705 2,680 2,705 5,300
2003/06/19 2,715 2,715 2,680 2,680 1,200
2003/06/18 2,750 2,750 2,680 2,680 1,600
2003/06/17 2,730 2,745 2,710 2,710 5,200
2003/06/16 2,750 2,750 2,710 2,710 500
2003/06/13 2,770 2,770 2,750 2,750 500
2003/06/12 2,810 2,810 2,715 2,730 3,500
2003/06/11 2,765 2,785 2,760 2,770 3,900
2003/06/10 2,845 2,845 2,845 2,845 100
2003/06/09 2,850 2,850 2,850 2,850 300
2003/06/06 2,770 2,820 2,750 2,820 2,100
2003/06/05 2,850 2,850 2,770 2,770 700
2003/06/04 2,850 2,850 2,820 2,820 4,400
2003/06/03 2,895 2,895 2,850 2,850 1,400
2003/06/02 2,900 2,900 2,890 2,900 800
2003/05/30 2,905 2,905 2,870 2,900 3,200
2003/05/29 2,885 2,885 2,870 2,880 5,200
2003/05/28 2,825 2,890 2,825 2,880 3,300
2003/05/27 2,800 2,830 2,800 2,820 2,000
2003/05/26 2,890 2,890 2,720 2,720 1,100
2003/05/23 2,900 2,900 2,850 2,850 700
2003/05/22 2,900 2,900 2,890 2,890 300
2003/05/21 2,895 2,895 2,895 2,895 200
2003/05/20 2,900 2,900 2,890 2,900 5,200
2003/05/19 2,900 2,900 2,850 2,860 1,900
2003/05/16 3,030 3,030 2,900 2,900 1,900
2003/05/15 3,010 3,050 3,000 3,000 2,400
2003/05/14 3,000 3,050 2,980 2,980 1,200
2003/05/13 3,100 3,100 3,050 3,100 4,500
2003/05/12 3,130 3,150 3,100 3,150 2,400
2003/05/09 3,000 3,100 3,000 3,100 1,500
2003/05/08 3,060 3,060 3,000 3,000 200
2003/05/07 3,050 3,100 3,050 3,060 5,100
2003/05/06 3,150 3,150 2,900 3,050 4,800
2003/05/02 3,200 3,200 3,050 3,050 15,100
2003/05/01 2,950 3,050 2,930 3,050 6,600
2003/04/30 2,880 2,930 2,840 2,930 7,600
2003/04/28 2,900 2,900 2,750 2,840 2,600
2003/04/25 2,920 2,920 2,920 2,920 100
2003/04/24 2,860 2,950 2,860 2,920 2,100
2003/04/23 2,800 2,860 2,800 2,860 4,200
2003/04/22 2,775 2,805 2,775 2,800 4,100
2003/04/21 2,750 2,760 2,750 2,760 1,900
2003/04/18 2,800 2,800 2,800 2,800 1,900
2003/04/17 2,790 2,800 2,750 2,750 1,000
2003/04/16 2,700 2,700 2,700 2,700 8,300
2003/04/15 2,700 2,860 2,690 2,700 16,500
2003/04/14 2,700 2,700 2,700 2,700 100
2003/04/11 2,600 2,610 2,560 2,605 10,900
2003/04/10 2,765 2,770 2,600 2,600 6,400
2003/04/09 2,735 2,750 2,730 2,750 1,400
2003/04/08 2,740 2,740 2,700 2,720 1,500
2003/04/07 2,700 2,700 2,685 2,690 500
2003/04/04 2,700 2,800 2,700 2,700 7,100
2003/04/03 2,650 2,700 2,625 2,700 1,600
2003/04/02 2,590 2,650 2,590 2,650 4,100
2003/04/01 2,750 2,750 2,590 2,590 23,200
2003/03/31 2,590 2,590 2,550 2,550 1,400
2003/03/28 2,610 2,610 2,550 2,550 400
2003/03/27 2,620 2,620 2,615 2,615 300
2003/03/26 2,600 2,600 2,600 2,600 100
2003/03/25 2,555 2,555 2,555 2,555 3,000
2003/03/24 2,440 2,440 2,430 2,430 1,200
2003/03/20 2,585 2,600 2,505 2,600 1,100
2003/03/19 2,640 2,640 2,550 2,595 9,700
2003/03/18 2,560 2,560 2,440 2,440 1,700
2003/03/17 2,535 2,535 2,470 2,515 6,200
2003/03/14 2,490 2,555 2,470 2,555 19,600
2003/03/13 2,330 2,330 2,330 2,330 2,300
2003/03/12 2,330 2,335 2,320 2,330 3,400
2003/03/11 2,315 2,315 2,305 2,310 9,300
2003/03/10 2,310 2,320 2,310 2,315 5,000
2003/03/07 2,310 2,350 2,305 2,310 4,600
2003/03/06 2,280 2,315 2,280 2,310 4,500
2003/03/05 2,310 2,310 2,300 2,305 700
2003/03/04 2,300 2,315 2,290 2,310 2,600
2003/03/03 2,205 2,280 2,205 2,240 5,800
2003/02/28 2,290 2,300 2,200 2,200 7,500
2003/02/27 2,245 2,250 2,220 2,250 600
2003/02/26 2,350 2,350 2,325 2,325 1,800
2003/02/25 2,235 2,250 2,225 2,250 3,300
2003/02/24 2,200 2,240 2,200 2,235 5,300
2003/02/21 2,210 2,210 2,150 2,190 27,000
2003/02/20 2,300 2,300 2,140 2,200 17,100
2003/02/19 2,455 2,455 2,400 2,400 9,200
2003/02/18 2,490 2,490 2,450 2,460 4,000
2003/02/17 2,540 2,540 2,490 2,490 13,300
2003/02/14 2,550 2,550 2,540 2,540 3,600
2003/02/13 2,560 2,560 2,530 2,535 6,600
2003/02/12 2,580 2,600 2,560 2,565 7,300
2003/02/10 2,500 2,530 2,480 2,500 16,700
2003/02/07 2,580 2,580 2,530 2,530 3,400
2003/02/06 2,580 2,580 2,550 2,550 2,600
2003/02/05 2,590 2,595 2,575 2,580 10,800
2003/02/04 2,585 2,585 2,570 2,585 1,400
2003/02/03 2,585 2,585 2,580 2,585 2,200
2003/01/31 2,595 2,595 2,550 2,580 5,500
2003/01/30 2,605 2,605 2,600 2,600 7,200
2003/01/29 2,725 2,725 2,600 2,640 2,500
2003/01/28 2,710 2,710 2,710 2,710 700
2003/01/27 2,785 2,790 2,785 2,790 1,800
2003/01/24 2,700 2,795 2,700 2,795 5,900
2003/01/23 2,700 2,705 2,700 2,705 6,000
2003/01/22 2,700 2,705 2,680 2,700 8,300
2003/01/21 2,655 2,700 2,655 2,700 800
2003/01/20 2,660 2,660 2,650 2,650 4,400
2003/01/17 2,685 2,685 2,650 2,650 2,000
2003/01/16 2,760 2,760 2,680 2,680 700
2003/01/15 2,700 2,700 2,680 2,680 600
2003/01/14 2,740 2,740 2,700 2,700 2,800
2003/01/10 2,705 2,740 2,700 2,740 300
2003/01/09 2,695 2,700 2,695 2,700 2,400
2003/01/08 2,755 2,795 2,690 2,725 5,100
2003/01/07 2,720 2,725 2,720 2,720 6,300
2003/01/06 2,715 2,725 2,715 2,720 2,500

このページの先頭へ