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
2005/12/30 2,900 2,900 2,840 2,880 14,900
2005/12/29 2,890 2,925 2,880 2,890 17,700
2005/12/28 2,740 2,970 2,730 2,930 62,700
2005/12/27 2,730 2,770 2,730 2,730 18,400
2005/12/26 2,760 2,790 2,725 2,730 16,000
2005/12/22 2,760 2,795 2,760 2,760 33,400
2005/12/21 2,780 2,780 2,740 2,760 11,900
2005/12/20 2,775 2,800 2,740 2,770 15,300
2005/12/19 2,785 2,800 2,760 2,780 10,300
2005/12/16 2,755 2,800 2,750 2,785 8,100
2005/12/15 2,765 2,795 2,735 2,795 4,800
2005/12/14 2,800 2,840 2,785 2,800 11,800
2005/12/13 2,810 2,850 2,795 2,795 13,400
2005/12/12 2,795 2,870 2,795 2,805 19,800
2005/12/09 2,730 2,785 2,725 2,755 30,700
2005/12/08 2,800 2,810 2,750 2,770 19,400
2005/12/07 2,830 2,845 2,760 2,830 41,400
2005/12/06 2,805 2,840 2,805 2,830 15,400
2005/12/05 2,800 2,855 2,775 2,835 27,200
2005/12/02 2,890 2,890 2,800 2,825 45,400
2005/12/01 2,800 2,840 2,765 2,840 12,100
2005/11/30 2,740 2,785 2,730 2,730 16,900
2005/11/29 2,780 2,780 2,720 2,765 16,900
2005/11/28 2,770 2,780 2,720 2,725 15,500
2005/11/25 2,800 2,800 2,720 2,795 25,000
2005/11/24 2,775 2,790 2,700 2,700 19,200
2005/11/22 2,840 2,845 2,735 2,770 41,100
2005/11/21 2,890 2,890 2,810 2,835 11,100
2005/11/18 2,825 2,960 2,810 2,890 39,300
2005/11/17 2,745 2,795 2,745 2,780 9,700
2005/11/16 2,685 2,760 2,655 2,740 18,500
2005/11/15 2,700 2,720 2,620 2,625 17,700
2005/11/14 2,695 2,710 2,630 2,660 26,300
2005/11/11 2,710 2,770 2,700 2,710 27,000
2005/11/10 2,740 2,765 2,675 2,720 38,100
2005/11/09 2,800 2,800 2,725 2,740 23,600
2005/11/08 2,785 2,805 2,720 2,745 17,700
2005/11/07 2,765 2,820 2,760 2,785 17,300
2005/11/04 2,880 2,880 2,765 2,765 25,500
2005/11/02 2,830 2,860 2,755 2,785 34,900
2005/11/01 2,890 2,890 2,865 2,890 19,400
2005/10/31 2,815 2,890 2,815 2,890 34,200
2005/10/28 2,800 2,875 2,795 2,855 68,800
2005/10/27 2,800 2,800 2,675 2,765 64,700
2005/10/26 2,600 2,820 2,580 2,805 81,000
2005/10/25 2,530 2,590 2,520 2,520 28,500
2005/10/24 2,560 2,560 2,500 2,520 25,200
2005/10/21 2,585 2,600 2,495 2,565 36,900
2005/10/20 2,770 2,770 2,620 2,665 64,300
2005/10/19 2,650 2,970 2,600 2,770 158,600
2005/10/18 2,550 2,625 2,520 2,570 43,200
2005/10/17 2,470 2,790 2,460 2,535 64,200
2005/10/14 2,465 2,465 2,445 2,460 35,500
2005/10/13 2,440 2,465 2,420 2,465 43,900
2005/10/12 2,350 2,415 2,340 2,410 44,300
2005/10/11 2,330 2,340 2,310 2,340 24,100
2005/10/07 2,360 2,365 2,325 2,325 22,600
2005/10/06 2,330 2,375 2,310 2,320 18,700
2005/10/05 2,380 2,410 2,375 2,405 41,800
2005/10/04 2,400 2,400 2,345 2,385 11,600
2005/10/03 2,335 2,350 2,325 2,350 22,900
2005/09/30 2,390 2,395 2,335 2,340 18,000
2005/09/29 2,400 2,400 2,360 2,380 18,300
2005/09/28 2,375 2,400 2,355 2,380 24,900
2005/09/27 2,350 2,385 2,340 2,375 35,400
2005/09/26 2,345 2,350 2,320 2,340 12,000
2005/09/22 2,300 2,325 2,265 2,305 17,400
2005/09/21 2,295 2,305 2,265 2,265 44,300
2005/09/20 2,320 2,345 2,310 2,315 19,400
2005/09/16 2,270 2,310 2,260 2,305 44,400
2005/09/15 2,225 2,270 2,225 2,235 25,400
2005/09/14 2,245 2,280 2,210 2,220 72,800
2005/09/13 2,255 2,310 2,255 2,280 39,200
2005/09/12 2,260 2,290 2,250 2,250 25,900
2005/09/09 2,300 2,300 2,250 2,290 47,600
2005/09/08 2,240 2,280 2,240 2,275 15,000
2005/09/07 2,280 2,280 2,255 2,255 13,100
2005/09/06 2,320 2,320 2,250 2,260 21,000
2005/09/05 2,295 2,335 2,285 2,315 38,800
2005/09/02 2,275 2,300 2,270 2,295 21,600
2005/09/01 2,240 2,330 2,240 2,300 65,400
2005/08/31 2,260 2,285 2,235 2,245 45,000
2005/08/30 2,255 2,285 2,255 2,260 24,500
2005/08/29 2,310 2,310 2,250 2,255 33,400
2005/08/26 2,260 2,310 2,260 2,310 46,400
2005/08/25 2,400 2,405 2,390 2,390 45,200
2005/08/24 2,385 2,405 2,385 2,395 30,800
2005/08/23 2,410 2,415 2,395 2,400 31,400
2005/08/22 2,410 2,410 2,380 2,405 42,100
2005/08/19 2,370 2,390 2,355 2,375 24,500
2005/08/18 2,370 2,370 2,350 2,355 20,600
2005/08/17 2,360 2,375 2,355 2,355 23,000
2005/08/16 2,360 2,370 2,355 2,360 13,500
2005/08/15 2,340 2,365 2,340 2,350 20,900
2005/08/12 2,350 2,355 2,325 2,340 29,000
2005/08/11 2,345 2,345 2,320 2,325 35,300
2005/08/10 2,350 2,350 2,335 2,340 30,700
2005/08/09 2,315 2,330 2,310 2,330 126,600
2005/08/08 2,305 2,335 2,250 2,330 138,000
2005/08/05 2,320 2,325 2,305 2,305 124,800
2005/08/04 2,320 2,335 2,300 2,320 70,500
2005/08/03 2,320 2,340 2,300 2,325 45,800
2005/08/02 2,330 2,345 2,315 2,320 35,100
2005/08/01 2,345 2,360 2,330 2,330 32,400
2005/07/29 2,320 2,350 2,310 2,350 39,600
2005/07/28 2,365 2,390 2,320 2,330 61,800
2005/07/27 2,340 2,365 2,340 2,355 35,400
2005/07/26 2,310 2,330 2,295 2,330 38,300
2005/07/25 2,290 2,320 2,290 2,305 99,400
2005/07/22 2,285 2,300 2,265 2,285 36,600
2005/07/21 2,295 2,295 2,250 2,275 92,100
2005/07/20 2,210 2,305 2,210 2,300 134,700
2005/07/19 2,205 2,205 2,195 2,195 21,100
2005/07/15 2,235 2,235 2,185 2,205 47,600
2005/07/14 2,140 2,265 2,140 2,220 101,600
2005/07/13 2,115 2,130 2,105 2,130 49,600
2005/07/12 2,125 2,125 2,080 2,080 101,600
2005/07/11 2,005 2,015 2,005 2,010 15,800
2005/07/08 2,000 2,020 1,999 2,000 16,000
2005/07/07 2,025 2,025 2,000 2,000 13,900
2005/07/06 2,000 2,025 1,994 2,025 26,600
2005/07/05 2,005 2,015 1,987 1,991 60,700
2005/07/04 2,055 2,060 2,035 2,045 11,000
2005/07/01 2,005 2,075 1,995 2,075 59,700
2005/06/30 1,984 2,025 1,980 2,000 71,900
2005/06/29 1,985 1,990 1,980 1,984 64,100
2005/06/28 1,999 2,000 1,981 1,984 36,600
2005/06/27 1,999 2,010 1,981 1,987 27,200
2005/06/24 1,995 2,000 1,989 1,999 36,400
2005/06/23 1,998 2,000 1,994 1,995 27,100
2005/06/22 2,010 2,010 1,997 1,997 77,200
2005/06/21 2,010 2,015 1,996 2,000 68,000
2005/06/20 2,010 2,015 1,999 2,000 60,900
2005/06/17 2,000 2,015 2,000 2,000 41,200
2005/06/16 1,998 2,010 1,996 1,999 36,200
2005/06/15 1,995 2,010 1,995 1,997 30,100
2005/06/14 2,010 2,010 1,992 1,994 17,000
2005/06/13 2,005 2,015 1,995 2,010 17,800
2005/06/10 1,999 2,015 1,990 2,000 28,100
2005/06/09 2,005 2,015 1,999 1,999 19,800
2005/06/08 2,010 2,015 2,005 2,005 26,900
2005/06/07 1,999 2,015 1,985 2,005 15,500
2005/06/06 2,010 2,010 1,995 1,998 13,800
2005/06/03 2,025 2,035 2,000 2,015 16,000
2005/06/02 2,085 2,090 2,060 2,060 15,700
2005/06/01 2,085 2,085 2,070 2,080 16,200
2005/05/31 2,080 2,080 2,065 2,080 12,800
2005/05/30 2,100 2,100 2,080 2,080 26,900
2005/05/27 2,130 2,130 2,090 2,100 10,200
2005/05/26 2,140 2,160 2,090 2,130 12,500
2005/05/25 2,135 2,160 2,105 2,140 15,200
2005/05/24 2,165 2,165 2,090 2,160 9,800
2005/05/23 2,160 2,165 2,145 2,165 15,600
2005/05/20 2,140 2,170 2,140 2,160 7,600
2005/05/19 2,150 2,160 2,150 2,150 7,700
2005/05/18 2,150 2,155 2,140 2,150 5,800
2005/05/17 2,170 2,180 2,165 2,165 8,900
2005/05/16 2,170 2,190 2,170 2,170 6,300
2005/05/13 2,165 2,170 2,160 2,170 4,400
2005/05/12 2,165 2,180 2,150 2,170 6,000
2005/05/11 2,170 2,170 2,125 2,165 18,300
2005/05/10 2,170 2,175 2,155 2,170 10,200
2005/05/09 2,170 2,175 2,160 2,170 14,900
2005/05/06 2,160 2,200 2,145 2,170 20,400
2005/05/02 2,145 2,155 2,140 2,140 10,500
2005/04/28 2,150 2,150 2,120 2,135 17,200
2005/04/27 2,140 2,150 2,140 2,150 9,900
2005/04/26 2,140 2,140 2,125 2,135 11,800
2005/04/25 2,130 2,140 2,110 2,135 23,500
2005/04/22 2,150 2,150 2,100 2,120 25,600
2005/04/21 2,140 2,140 2,090 2,120 39,700
2005/04/20 2,145 2,150 2,130 2,140 16,900
2005/04/19 2,090 2,120 2,080 2,085 29,800
2005/04/18 2,130 2,145 2,080 2,130 38,300
2005/04/15 2,130 2,130 2,105 2,130 27,300
2005/04/14 2,135 2,135 2,100 2,125 10,100
2005/04/13 2,165 2,165 2,130 2,155 19,100
2005/04/12 2,160 2,160 2,050 2,160 25,800
2005/04/11 2,160 2,170 2,140 2,170 26,900
2005/04/08 2,155 2,170 2,150 2,155 17,700
2005/04/07 2,150 2,165 2,150 2,150 17,500
2005/04/06 2,120 2,150 2,120 2,150 23,200
2005/04/05 2,085 2,135 2,085 2,120 47,800
2005/04/04 2,080 2,085 2,080 2,085 12,000
2005/04/01 2,085 2,085 2,060 2,080 16,700
2005/03/31 2,055 2,090 2,030 2,090 17,000
2005/03/30 2,040 2,060 2,025 2,060 26,500
2005/03/29 2,050 2,065 2,040 2,045 35,200
2005/03/28 2,050 2,060 2,050 2,050 11,700
2005/03/25 2,025 2,055 2,010 2,050 22,700
2005/03/24 2,050 2,055 2,010 2,050 50,100
2005/03/23 2,050 2,065 2,000 2,045 61,700
2005/03/22 2,035 2,050 2,035 2,045 37,700
2005/03/18 2,045 2,060 2,045 2,045 11,400
2005/03/17 2,045 2,055 2,040 2,045 14,800
2005/03/16 2,050 2,050 2,035 2,045 6,800
2005/03/15 2,045 2,050 2,035 2,050 11,800
2005/03/14 2,055 2,070 2,045 2,045 7,600
2005/03/11 2,050 2,080 2,040 2,055 46,000
2005/03/10 2,020 2,050 2,020 2,035 8,600
2005/03/09 2,035 2,040 2,030 2,030 5,700
2005/03/08 2,020 2,045 2,020 2,035 8,500
2005/03/07 2,005 2,045 2,005 2,040 12,100
2005/03/04 2,020 2,040 2,010 2,030 11,000
2005/03/03 2,025 2,050 2,025 2,035 17,900
2005/03/02 2,025 2,035 2,005 2,025 14,100
2005/03/01 2,010 2,025 2,000 2,025 14,900
2005/02/28 2,000 2,015 1,994 2,010 8,200
2005/02/25 1,993 2,025 1,992 2,000 18,900
2005/02/24 1,979 2,000 1,979 2,000 7,100
2005/02/23 1,989 2,010 1,978 1,990 27,500
2005/02/22 1,985 1,996 1,985 1,989 24,000
2005/02/21 1,970 1,987 1,970 1,986 12,900
2005/02/18 1,970 1,978 1,966 1,970 15,300
2005/02/17 1,970 1,985 1,956 1,978 31,300
2005/02/16 1,982 1,988 1,978 1,985 30,000
2005/02/15 1,997 1,997 1,990 1,991 22,800
2005/02/14 2,000 2,010 1,999 1,999 27,300
2005/02/10 2,000 2,005 1,990 1,997 24,800
2005/02/09 2,000 2,005 2,000 2,005 14,800
2005/02/08 1,995 2,035 1,965 2,010 34,400
2005/02/07 2,045 2,045 2,030 2,035 18,800
2005/02/04 2,050 2,060 2,015 2,045 32,200
2005/02/03 2,055 2,065 2,040 2,055 33,000
2005/02/02 2,020 2,055 2,010 2,055 48,700
2005/02/01 2,000 2,020 1,999 2,020 18,900
2005/01/31 1,992 2,025 1,990 2,000 26,400
2005/01/28 1,980 1,993 1,980 1,992 25,700
2005/01/27 1,970 1,983 1,970 1,970 26,300
2005/01/26 1,960 1,981 1,960 1,965 26,300
2005/01/25 1,959 1,965 1,950 1,960 18,100
2005/01/24 1,949 1,970 1,945 1,955 23,900
2005/01/21 1,945 1,950 1,945 1,945 15,800
2005/01/20 1,940 1,948 1,931 1,940 17,800
2005/01/19 1,931 1,940 1,930 1,939 30,300
2005/01/18 1,925 1,932 1,920 1,932 10,000
2005/01/17 1,906 1,934 1,906 1,925 22,600
2005/01/14 1,905 1,920 1,900 1,905 45,700
2005/01/13 1,870 1,920 1,870 1,905 31,000
2005/01/12 1,904 1,907 1,882 1,891 41,900
2005/01/11 1,889 1,904 1,885 1,904 25,200
2005/01/07 1,861 1,880 1,853 1,880 26,000
2005/01/06 1,846 1,870 1,840 1,862 14,700
2005/01/05 1,857 1,871 1,851 1,851 16,800
2005/01/04 1,900 1,900 1,871 1,872 4,700

このページの先頭へ