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
2004/12/30 1,901 1,920 1,897 1,900 7,900
2004/12/29 1,880 1,900 1,870 1,883 12,800
2004/12/28 1,880 1,880 1,812 1,828 13,600
2004/12/27 1,872 1,880 1,850 1,850 19,900
2004/12/24 1,890 1,891 1,857 1,870 42,600
2004/12/22 1,919 1,925 1,919 1,920 23,400
2004/12/21 1,904 1,924 1,870 1,920 17,100
2004/12/20 1,904 1,904 1,856 1,900 8,300
2004/12/17 1,885 1,907 1,870 1,905 12,100
2004/12/16 1,839 1,875 1,839 1,874 5,200
2004/12/15 1,870 1,880 1,840 1,870 5,200
2004/12/14 1,851 1,870 1,850 1,870 22,800
2004/12/13 1,836 1,872 1,836 1,862 13,900
2004/12/10 1,840 1,880 1,830 1,874 34,900
2004/12/09 1,880 1,899 1,870 1,870 5,500
2004/12/08 1,885 1,900 1,885 1,890 7,500
2004/12/07 1,882 1,885 1,882 1,885 3,800
2004/12/06 1,851 1,900 1,851 1,882 1,200
2004/12/03 1,880 1,907 1,820 1,880 39,800
2004/12/02 1,880 1,880 1,849 1,867 9,100
2004/12/01 1,845 1,869 1,845 1,864 6,000
2004/11/30 1,880 1,880 1,860 1,864 4,000
2004/11/29 1,865 1,879 1,851 1,858 6,700
2004/11/26 1,827 1,860 1,810 1,844 5,900
2004/11/25 1,821 1,831 1,820 1,826 2,500
2004/11/24 1,801 1,873 1,801 1,829 12,000
2004/11/22 1,810 1,840 1,800 1,816 20,800
2004/11/19 1,853 1,879 1,853 1,877 12,800
2004/11/18 1,900 1,900 1,880 1,881 7,300
2004/11/17 1,898 1,905 1,891 1,891 14,800
2004/11/16 1,900 1,900 1,891 1,899 18,500
2004/11/15 1,895 1,904 1,885 1,899 51,000
2004/11/12 1,841 1,900 1,830 1,895 13,700
2004/11/11 1,890 1,900 1,885 1,885 44,000
2004/11/10 1,890 1,898 1,880 1,890 43,100
2004/11/09 1,875 1,894 1,860 1,894 17,300
2004/11/08 1,872 1,877 1,871 1,872 10,000
2004/11/05 1,840 1,862 1,840 1,862 15,700
2004/11/04 1,841 1,858 1,841 1,850 24,700
2004/11/02 1,840 1,855 1,815 1,855 71,400
2004/11/01 1,840 1,840 1,777 1,832 9,700
2004/10/29 1,833 1,843 1,830 1,841 31,600
2004/10/28 1,829 1,830 1,786 1,830 26,700
2004/10/27 1,790 1,829 1,784 1,816 32,600
2004/10/26 1,760 1,790 1,745 1,789 15,800
2004/10/25 1,740 1,794 1,730 1,756 18,900
2004/10/22 1,751 1,762 1,746 1,750 23,000
2004/10/21 1,752 1,760 1,746 1,753 18,800
2004/10/20 1,754 1,759 1,742 1,751 15,900
2004/10/19 1,751 1,763 1,750 1,757 15,200
2004/10/18 1,769 1,769 1,747 1,748 18,000
2004/10/15 1,777 1,786 1,749 1,760 45,800
2004/10/14 1,800 1,800 1,770 1,776 45,400
2004/10/13 1,786 1,805 1,785 1,785 11,100
2004/10/12 1,803 1,820 1,790 1,806 30,600
2004/10/08 1,800 1,837 1,790 1,794 28,900
2004/10/07 1,840 1,841 1,810 1,827 39,100
2004/10/06 1,810 1,840 1,810 1,820 34,200
2004/10/05 1,800 1,827 1,800 1,810 40,300
2004/10/04 1,800 1,809 1,784 1,784 23,800
2004/10/01 1,734 1,778 1,733 1,770 17,500
2004/09/30 1,720 1,775 1,720 1,724 9,300
2004/09/29 1,761 1,766 1,730 1,730 10,900
2004/09/28 1,770 1,779 1,730 1,745 7,400
2004/09/27 1,740 1,785 1,724 1,770 17,700
2004/09/24 1,780 1,780 1,719 1,770 11,900
2004/09/22 1,770 1,812 1,770 1,780 30,300
2004/09/21 1,804 1,827 1,770 1,770 15,500
2004/09/17 1,830 1,831 1,820 1,829 17,000
2004/09/16 1,805 1,844 1,802 1,826 54,700
2004/09/15 1,799 1,808 1,792 1,805 34,600
2004/09/14 1,784 1,790 1,761 1,789 19,400
2004/09/13 1,769 1,787 1,754 1,785 46,300
2004/09/10 1,820 1,820 1,720 1,739 135,300
2004/09/09 1,822 1,840 1,816 1,822 22,200
2004/09/08 1,850 1,850 1,809 1,822 57,100
2004/09/07 1,840 1,843 1,812 1,839 54,900
2004/09/06 1,862 1,865 1,830 1,839 28,600
2004/09/03 1,877 1,878 1,860 1,864 24,400
2004/09/02 1,925 1,925 1,890 1,890 21,600
2004/09/01 1,900 1,939 1,898 1,934 32,300
2004/08/31 1,859 1,900 1,859 1,892 18,300
2004/08/30 1,905 1,922 1,901 1,909 18,800
2004/08/27 1,913 1,952 1,913 1,947 24,800
2004/08/26 1,947 1,955 1,908 1,952 27,600
2004/08/25 1,971 1,981 1,964 1,976 45,700
2004/08/24 1,978 1,978 1,951 1,971 13,700
2004/08/23 1,980 1,985 1,975 1,979 16,400
2004/08/20 1,957 1,980 1,957 1,975 24,900
2004/08/19 1,980 1,980 1,956 1,968 14,900
2004/08/18 1,975 1,976 1,950 1,976 16,600
2004/08/17 1,950 1,965 1,950 1,964 12,300
2004/08/16 1,976 1,980 1,964 1,965 10,300
2004/08/13 1,990 1,990 1,977 1,980 34,300
2004/08/12 2,000 2,000 1,994 1,994 25,100
2004/08/11 2,000 2,005 1,990 2,000 35,000
2004/08/10 2,000 2,010 1,970 1,997 58,100
2004/08/09 2,000 2,015 1,997 2,010 23,700
2004/08/06 1,995 2,025 1,990 2,005 32,700
2004/08/05 2,005 2,025 2,000 2,010 35,400
2004/08/04 2,035 2,035 1,993 2,020 60,900
2004/08/03 1,970 2,040 1,970 2,030 101,700
2004/08/02 2,090 2,100 1,986 1,990 203,800
2004/07/30 2,040 2,100 2,030 2,100 586,500
2004/07/29 2,050 2,050 2,005 2,030 108,300
2004/07/28 2,020 2,030 2,000 2,015 17,300
2004/07/27 2,015 2,020 1,990 1,990 47,500
2004/07/26 2,020 2,030 2,010 2,010 34,400
2004/07/23 2,050 2,060 2,040 2,050 52,000
2004/07/22 2,050 2,060 2,030 2,050 56,200
2004/07/21 2,050 2,070 2,010 2,065 297,600
2004/07/20 2,020 2,050 1,995 2,020 106,700
2004/07/16 1,990 2,050 1,965 2,035 157,100
2004/07/15 2,000 2,010 1,930 1,965 73,000
2004/07/14 2,045 2,070 2,000 2,000 106,600
2004/07/13 2,000 2,045 2,000 2,030 120,500
2004/07/12 2,000 2,020 1,990 2,000 78,300
2004/07/09 1,979 1,995 1,970 1,990 46,900
2004/07/08 1,970 1,980 1,961 1,975 23,500
2004/07/07 1,930 1,980 1,920 1,970 37,600
2004/07/06 1,940 1,970 1,940 1,960 49,400
2004/07/05 1,977 1,977 1,946 1,963 30,900
2004/07/02 1,950 1,977 1,940 1,965 34,800
2004/07/01 1,980 1,990 1,955 1,975 74,600
2004/06/30 1,956 1,999 1,950 1,999 113,100
2004/06/29 1,940 1,960 1,929 1,945 47,300
2004/06/28 1,924 1,949 1,920 1,940 23,600
2004/06/25 1,949 1,950 1,915 1,950 18,200
2004/06/24 1,981 1,982 1,959 1,970 45,200
2004/06/23 1,990 1,990 1,945 1,980 67,100
2004/06/22 2,000 2,020 1,930 1,963 104,600
2004/06/21 1,930 2,010 1,928 1,998 284,100
2004/06/18 1,902 1,935 1,880 1,918 227,900
2004/06/17 1,891 1,895 1,871 1,883 82,600
2004/06/16 1,840 1,871 1,830 1,871 29,400
2004/06/15 1,830 1,841 1,822 1,830 31,100
2004/06/14 1,832 1,849 1,826 1,826 34,700
2004/06/11 1,830 1,830 1,820 1,824 9,600
2004/06/10 1,818 1,830 1,810 1,830 8,200
2004/06/09 1,836 1,836 1,812 1,816 10,700
2004/06/08 1,851 1,851 1,831 1,842 17,000
2004/06/07 1,872 1,872 1,840 1,842 21,400
2004/06/04 1,827 1,849 1,819 1,842 17,500
2004/06/03 1,860 1,860 1,829 1,829 8,200
2004/06/02 1,856 1,868 1,812 1,850 37,500
2004/06/01 1,790 1,848 1,777 1,848 53,400
2004/05/31 1,834 1,834 1,757 1,785 55,700
2004/05/28 1,847 1,870 1,841 1,854 11,000
2004/05/27 1,858 1,877 1,852 1,857 12,100
2004/05/26 1,880 1,881 1,860 1,868 34,100
2004/05/25 1,867 1,880 1,827 1,841 58,700
2004/05/24 1,890 1,891 1,883 1,887 9,100
2004/05/21 1,905 1,905 1,870 1,892 8,200
2004/05/20 1,905 1,905 1,861 1,905 12,900
2004/05/19 1,889 1,980 1,884 1,904 20,700
2004/05/18 1,884 1,890 1,881 1,884 84,700
2004/05/17 1,910 1,910 1,881 1,884 229,900
2004/05/14 1,934 1,940 1,892 1,940 37,200
2004/05/13 1,940 1,953 1,900 1,940 8,400
2004/05/12 1,880 1,950 1,880 1,940 13,800
2004/05/11 1,790 1,912 1,790 1,900 27,000
2004/05/10 2,000 2,010 1,940 1,940 63,600
2004/05/07 2,060 2,090 1,984 2,030 160,500
2004/05/06 2,010 2,050 1,993 2,020 40,700
2004/04/30 2,010 2,170 1,990 1,991 77,600
2004/04/28 2,000 2,030 2,000 2,030 64,000
2004/04/27 2,005 2,010 1,999 2,000 36,800
2004/04/26 1,992 2,000 1,992 2,000 33,800
2004/04/23 2,000 2,000 1,983 2,000 23,800
2004/04/22 2,000 2,000 1,980 2,000 28,600
2004/04/21 2,000 2,010 2,000 2,000 27,700
2004/04/20 2,000 2,010 1,991 2,000 57,600
2004/04/19 2,000 2,000 1,995 1,999 37,700
2004/04/16 2,000 2,150 1,978 2,000 63,000
2004/04/15 2,055 2,055 1,995 2,000 36,800
2004/04/14 2,100 2,115 2,050 2,050 10,700
2004/04/13 2,105 2,150 2,070 2,100 16,100
2004/04/12 2,000 2,180 2,000 2,070 16,400
2004/04/09 1,955 1,995 1,955 1,990 17,500
2004/04/08 1,955 1,975 1,868 1,975 38,400
2004/04/07 1,940 1,970 1,920 1,965 22,500
2004/04/06 1,882 1,975 1,875 1,903 16,400
2004/04/05 1,827 1,880 1,827 1,862 23,500
2004/04/02 1,802 1,850 1,800 1,805 11,900
2004/04/01 1,800 1,885 1,799 1,799 10,500
2004/03/31 1,709 1,780 1,709 1,770 20,300
2004/03/30 1,691 1,699 1,685 1,699 13,500
2004/03/29 1,680 1,685 1,661 1,661 7,200
2004/03/26 1,694 1,700 1,679 1,690 11,600
2004/03/25 1,650 1,699 1,646 1,680 9,100
2004/03/24 1,622 1,650 1,615 1,650 16,400
2004/03/23 1,629 1,629 1,618 1,622 8,800
2004/03/22 1,603 1,614 1,602 1,609 14,800
2004/03/19 1,628 1,630 1,601 1,615 12,000
2004/03/18 1,630 1,630 1,600 1,630 19,600
2004/03/17 1,610 1,619 1,600 1,601 13,500
2004/03/16 1,589 1,614 1,583 1,595 11,200
2004/03/15 1,569 1,597 1,565 1,580 7,500
2004/03/12 1,520 1,552 1,510 1,549 8,500
2004/03/11 1,550 1,557 1,520 1,520 12,300
2004/03/10 1,530 1,560 1,530 1,546 20,200
2004/03/09 1,505 1,520 1,503 1,520 14,700
2004/03/08 1,505 1,510 1,500 1,502 12,500
2004/03/05 1,505 1,505 1,500 1,505 8,600
2004/03/04 1,505 1,534 1,500 1,505 17,100
2004/03/03 1,505 1,510 1,500 1,509 10,600
2004/03/02 1,520 1,530 1,487 1,505 12,600
2004/03/01 1,495 1,525 1,480 1,495 40,200
2004/02/27 1,448 1,458 1,425 1,448 16,800
2004/02/26 1,530 1,530 1,420 1,431 23,900
2004/02/25 1,550 1,550 1,500 1,500 14,700
2004/02/24 1,550 1,609 1,532 1,550 27,600
2004/02/24 1 -> 2.00 分割
2004/02/23 3,280 3,280 3,110 3,160 37,000
2004/02/20 3,140 3,240 3,120 3,200 22,900
2004/02/19 3,100 3,150 3,070 3,110 16,600
2004/02/18 3,000 3,050 3,000 3,050 25,700
2004/02/17 2,990 2,995 2,965 2,975 27,200
2004/02/16 3,000 3,000 2,960 2,965 16,800
2004/02/13 2,975 2,990 2,960 2,975 15,500
2004/02/12 3,100 3,100 2,970 2,970 21,000
2004/02/10 3,000 3,000 2,980 3,000 9,200
2004/02/09 3,000 3,020 2,980 2,990 21,900
2004/02/06 3,130 3,130 2,930 2,950 24,800
2004/02/05 3,100 3,150 3,000 3,050 25,200
2004/02/04 3,310 3,350 3,000 3,100 73,100
2004/02/03 2,800 3,210 2,800 3,210 55,200
2004/02/02 2,815 2,815 2,790 2,810 4,400
2004/01/30 2,800 2,830 2,800 2,820 4,900
2004/01/29 2,810 2,810 2,780 2,785 4,900
2004/01/28 2,780 2,800 2,780 2,800 600
2004/01/27 2,765 2,780 2,760 2,780 7,200
2004/01/26 2,785 2,785 2,780 2,780 2,100
2004/01/23 2,800 2,800 2,780 2,780 2,100
2004/01/22 2,800 2,800 2,790 2,800 3,400
2004/01/21 2,800 2,800 2,790 2,800 3,700
2004/01/20 2,830 2,830 2,805 2,805 1,500
2004/01/19 2,840 2,840 2,810 2,810 1,500
2004/01/16 2,825 2,825 2,800 2,800 1,300
2004/01/15 2,830 2,830 2,800 2,800 6,500
2004/01/14 2,870 2,870 2,870 2,870 900
2004/01/13 2,875 2,875 2,870 2,870 1,000
2004/01/09 2,880 2,880 2,880 2,880 500
2004/01/08 2,860 2,900 2,860 2,880 4,900
2004/01/07 2,900 2,900 2,900 2,900 4,400
2004/01/06 2,900 2,900 2,850 2,900 9,900
2004/01/05 2,935 2,935 2,900 2,930 2,000

このページの先頭へ