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
2006/12/29 2,570 2,570 2,560 2,565 900
2006/12/28 2,555 2,575 2,530 2,575 9,900
2006/12/27 2,515 2,560 2,515 2,550 3,500
2006/12/26 2,505 2,550 2,505 2,550 14,200
2006/12/25 2,470 2,520 2,470 2,505 5,000
2006/12/22 2,530 2,530 2,450 2,470 5,400
2006/12/21 2,550 2,550 2,450 2,505 6,200
2006/12/20 2,480 2,520 2,460 2,520 8,000
2006/12/19 2,510 2,510 2,480 2,480 2,800
2006/12/18 2,530 2,530 2,500 2,510 4,400
2006/12/15 2,510 2,530 2,500 2,510 6,700
2006/12/14 2,520 2,535 2,520 2,520 5,600
2006/12/13 2,480 2,510 2,480 2,510 8,400
2006/12/12 2,505 2,510 2,460 2,480 4,100
2006/12/11 2,465 2,475 2,450 2,470 10,600
2006/12/08 2,465 2,495 2,465 2,470 17,500
2006/12/07 2,505 2,505 2,485 2,500 10,200
2006/12/06 2,460 2,515 2,460 2,505 11,500
2006/12/05 2,550 2,590 2,455 2,495 9,200
2006/12/04 2,595 2,600 2,575 2,590 5,400
2006/12/01 2,595 2,595 2,530 2,560 6,500
2006/11/30 2,545 2,590 2,520 2,590 8,500
2006/11/29 2,580 2,580 2,515 2,545 4,900
2006/11/28 2,500 2,560 2,495 2,560 15,600
2006/11/27 2,455 2,545 2,455 2,540 9,100
2006/11/24 2,395 2,495 2,390 2,455 15,800
2006/11/22 2,405 2,410 2,355 2,410 13,000
2006/11/21 2,455 2,500 2,445 2,475 20,200
2006/11/20 2,470 2,510 2,430 2,445 23,300
2006/11/17 2,480 2,540 2,470 2,470 18,800
2006/11/16 2,440 2,520 2,440 2,480 14,300
2006/11/15 2,530 2,545 2,455 2,455 20,300
2006/11/14 2,440 2,530 2,435 2,475 16,600
2006/11/13 2,325 2,405 2,300 2,405 18,500
2006/11/10 2,320 2,340 2,315 2,325 7,900
2006/11/09 2,350 2,360 2,315 2,320 7,300
2006/11/08 2,390 2,390 2,360 2,370 6,600
2006/11/07 2,440 2,440 2,370 2,380 9,600
2006/11/06 2,385 2,440 2,370 2,435 19,100
2006/11/02 2,355 2,385 2,355 2,385 6,800
2006/11/01 2,435 2,450 2,380 2,395 12,500
2006/10/31 2,410 2,440 2,385 2,385 16,000
2006/10/30 2,500 2,500 2,325 2,325 31,900
2006/10/27 2,500 2,500 2,470 2,500 41,100
2006/10/26 2,500 2,500 2,450 2,475 25,800
2006/10/25 2,510 2,515 2,480 2,485 9,400
2006/10/24 2,555 2,570 2,515 2,515 7,200
2006/10/23 2,555 2,575 2,540 2,575 12,400
2006/10/20 2,550 2,560 2,480 2,520 6,300
2006/10/19 2,550 2,570 2,520 2,560 16,000
2006/10/18 2,450 2,550 2,425 2,550 19,400
2006/10/17 2,400 2,400 2,370 2,380 5,600
2006/10/16 2,435 2,460 2,395 2,420 29,400
2006/10/13 2,415 2,455 2,400 2,435 16,000
2006/10/12 2,485 2,490 2,400 2,405 19,200
2006/10/11 2,570 2,570 2,480 2,525 19,800
2006/10/10 2,655 2,655 2,570 2,610 46,400
2006/10/06 2,575 2,600 2,470 2,535 100,100
2006/10/05 2,340 2,345 2,325 2,335 7,600
2006/10/04 2,360 2,370 2,345 2,345 7,500
2006/10/03 2,340 2,350 2,310 2,350 18,800
2006/10/02 2,285 2,325 2,285 2,305 3,900
2006/09/29 2,320 2,325 2,275 2,280 7,300
2006/09/28 2,330 2,330 2,225 2,270 7,600
2006/09/27 2,195 2,300 2,195 2,300 8,100
2006/09/26 2,205 2,250 2,165 2,195 14,600
2006/09/25 2,230 2,230 2,205 2,230 9,000
2006/09/22 2,240 2,245 2,205 2,205 5,700
2006/09/21 2,285 2,285 2,215 2,250 9,100
2006/09/20 2,290 2,340 2,230 2,250 10,300
2006/09/19 2,315 2,320 2,300 2,305 12,000
2006/09/15 2,315 2,350 2,305 2,305 11,300
2006/09/14 2,305 2,325 2,290 2,325 7,900
2006/09/13 2,385 2,385 2,310 2,315 14,300
2006/09/12 2,355 2,370 2,310 2,370 14,100
2006/09/11 2,395 2,395 2,350 2,350 18,600
2006/09/08 2,350 2,395 2,330 2,370 27,300
2006/09/07 2,425 2,425 2,380 2,380 14,300
2006/09/06 2,420 2,450 2,420 2,425 6,300
2006/09/05 2,450 2,460 2,410 2,420 14,100
2006/09/04 2,440 2,470 2,435 2,445 12,400
2006/09/01 2,465 2,475 2,440 2,445 10,200
2006/08/31 2,485 2,490 2,460 2,475 16,000
2006/08/30 2,525 2,525 2,430 2,445 10,400
2006/08/29 2,505 2,525 2,480 2,520 18,500
2006/08/28 2,430 2,555 2,430 2,525 39,200
2006/08/25 2,685 2,690 2,655 2,690 37,300
2006/08/24 2,675 2,690 2,650 2,655 26,700
2006/08/23 2,720 2,720 2,650 2,670 28,900
2006/08/22 2,690 2,710 2,680 2,705 11,200
2006/08/21 2,725 2,735 2,690 2,690 22,300
2006/08/18 2,650 2,700 2,650 2,700 19,600
2006/08/17 2,630 2,640 2,610 2,630 14,900
2006/08/16 2,580 2,605 2,580 2,605 14,300
2006/08/15 2,580 2,615 2,550 2,585 19,200
2006/08/14 2,565 2,580 2,550 2,565 7,900
2006/08/11 2,560 2,585 2,545 2,560 8,900
2006/08/10 2,590 2,590 2,550 2,560 11,200
2006/08/09 2,515 2,555 2,470 2,555 16,100
2006/08/08 2,480 2,480 2,465 2,475 9,200
2006/08/07 2,485 2,485 2,455 2,455 19,600
2006/08/04 2,460 2,460 2,435 2,445 12,200
2006/08/03 2,470 2,470 2,445 2,445 15,300
2006/08/02 2,445 2,475 2,445 2,470 16,600
2006/08/01 2,455 2,460 2,440 2,455 12,100
2006/07/31 2,465 2,465 2,420 2,440 18,300
2006/07/28 2,430 2,450 2,430 2,445 11,500
2006/07/27 2,415 2,430 2,400 2,430 29,700
2006/07/26 2,435 2,450 2,405 2,405 22,300
2006/07/25 2,450 2,485 2,430 2,435 12,000
2006/07/24 2,440 2,450 2,425 2,445 5,300
2006/07/21 2,460 2,465 2,420 2,450 14,400
2006/07/20 2,480 2,500 2,465 2,500 9,800
2006/07/19 2,505 2,540 2,410 2,440 23,300
2006/07/18 2,560 2,560 2,500 2,545 11,300
2006/07/14 2,560 2,580 2,545 2,555 18,300
2006/07/13 2,525 2,570 2,525 2,545 20,100
2006/07/12 2,565 2,600 2,555 2,560 12,800
2006/07/11 2,565 2,600 2,560 2,590 22,900
2006/07/10 2,570 2,585 2,565 2,565 15,300
2006/07/07 2,580 2,605 2,580 2,595 18,800
2006/07/06 2,560 2,575 2,550 2,570 21,700
2006/07/05 2,600 2,600 2,560 2,575 7,700
2006/07/04 2,560 2,570 2,550 2,560 11,000
2006/07/03 2,560 2,565 2,540 2,545 17,300
2006/06/30 2,570 2,640 2,570 2,580 9,200
2006/06/29 2,560 2,605 2,555 2,565 21,100
2006/06/28 2,550 2,580 2,550 2,565 12,300
2006/06/27 2,605 2,615 2,585 2,615 6,100
2006/06/26 2,555 2,605 2,555 2,605 5,300
2006/06/23 2,615 2,615 2,540 2,555 6,500
2006/06/22 2,530 2,595 2,525 2,555 13,200
2006/06/21 2,585 2,595 2,520 2,525 7,500
2006/06/20 2,550 2,630 2,550 2,595 11,800
2006/06/19 2,630 2,640 2,525 2,535 4,300
2006/06/16 2,580 2,605 2,550 2,560 10,400
2006/06/15 2,500 2,540 2,490 2,510 23,800
2006/06/14 2,475 2,530 2,390 2,505 13,500
2006/06/13 2,415 2,515 2,415 2,515 16,200
2006/06/12 2,450 2,520 2,430 2,490 11,800
2006/06/09 2,510 2,520 2,405 2,480 28,200
2006/06/08 2,505 2,505 2,290 2,310 30,200
2006/06/07 2,515 2,570 2,500 2,510 68,500
2006/06/06 2,605 2,640 2,480 2,525 22,700
2006/06/05 2,665 2,710 2,650 2,650 7,700
2006/06/02 2,760 2,760 2,620 2,670 7,800
2006/06/01 2,730 2,740 2,670 2,705 11,300
2006/05/31 2,695 2,735 2,660 2,660 18,400
2006/05/30 2,780 2,780 2,730 2,730 9,300
2006/05/29 2,780 2,785 2,750 2,775 20,700
2006/05/26 2,670 2,745 2,670 2,710 18,900
2006/05/25 2,645 2,680 2,630 2,645 7,700
2006/05/24 2,620 2,675 2,590 2,655 20,100
2006/05/23 2,650 2,690 2,610 2,640 26,000
2006/05/22 2,800 2,800 2,670 2,670 64,600
2006/05/19 2,805 2,840 2,730 2,785 30,500
2006/05/18 2,865 2,875 2,815 2,860 15,200
2006/05/17 2,900 2,900 2,820 2,865 25,400
2006/05/16 2,870 2,880 2,815 2,870 39,200
2006/05/15 2,845 2,915 2,845 2,880 19,600
2006/05/12 3,000 3,000 2,910 2,930 18,700
2006/05/11 3,020 3,030 3,000 3,000 11,500
2006/05/10 3,090 3,090 3,020 3,020 23,600
2006/05/09 3,130 3,140 3,100 3,120 10,500
2006/05/08 3,210 3,210 3,120 3,120 8,600
2006/05/02 3,180 3,230 3,150 3,210 8,500
2006/05/01 3,190 3,190 3,130 3,150 20,800
2006/04/28 3,110 3,150 3,090 3,130 14,200
2006/04/27 3,200 3,250 3,080 3,120 20,800
2006/04/26 3,260 3,270 3,190 3,220 10,600
2006/04/25 3,200 3,280 3,160 3,270 23,800
2006/04/24 3,200 3,200 3,150 3,160 38,300
2006/04/21 3,160 3,200 3,120 3,200 20,500
2006/04/20 3,140 3,170 3,100 3,160 19,100
2006/04/19 3,150 3,150 3,060 3,060 16,000
2006/04/18 3,080 3,110 3,080 3,110 4,400
2006/04/17 3,100 3,110 3,070 3,100 10,300
2006/04/14 3,080 3,110 3,020 3,100 11,000
2006/04/13 3,070 3,130 3,000 3,030 18,800
2006/04/12 3,100 3,150 3,020 3,020 18,500
2006/04/11 3,090 3,090 3,000 3,020 19,600
2006/04/10 3,060 3,110 3,040 3,110 7,800
2006/04/07 3,120 3,120 3,020 3,120 14,300
2006/04/06 3,010 3,050 3,010 3,020 6,700
2006/04/05 3,100 3,100 2,980 3,000 21,300
2006/04/04 3,150 3,170 3,080 3,120 10,600
2006/04/03 3,160 3,200 3,120 3,200 11,800
2006/03/31 3,090 3,190 3,080 3,110 15,500
2006/03/30 3,000 3,050 2,980 3,030 5,400
2006/03/29 3,000 3,010 2,970 2,990 10,300
2006/03/28 2,990 3,000 2,950 2,985 6,100
2006/03/27 2,960 2,990 2,940 2,970 11,000
2006/03/24 2,960 2,990 2,945 2,960 6,000
2006/03/23 3,000 3,000 2,925 2,995 6,600
2006/03/22 2,970 3,000 2,955 3,000 7,900
2006/03/20 2,920 3,040 2,910 3,000 26,200
2006/03/17 2,900 2,925 2,890 2,920 8,800
2006/03/16 2,950 2,950 2,895 2,920 6,700
2006/03/15 2,925 2,950 2,905 2,905 6,300
2006/03/14 2,910 2,930 2,900 2,930 4,900
2006/03/13 2,910 2,940 2,910 2,920 9,600
2006/03/10 2,915 2,965 2,880 2,910 24,500
2006/03/09 2,905 2,945 2,885 2,945 8,400
2006/03/08 2,850 2,870 2,830 2,840 13,300
2006/03/07 2,910 2,950 2,880 2,890 8,700
2006/03/06 2,870 2,915 2,870 2,910 12,000
2006/03/03 2,825 2,900 2,815 2,870 13,300
2006/03/02 2,810 2,855 2,810 2,825 27,100
2006/03/01 2,880 2,880 2,805 2,810 15,900
2006/02/28 2,850 2,880 2,735 2,870 19,900
2006/02/27 2,910 2,930 2,850 2,850 18,500
2006/02/24 2,945 2,945 2,880 2,910 15,100
2006/02/23 2,875 2,910 2,870 2,880 9,500
2006/02/22 2,850 2,970 2,850 2,875 16,200
2006/02/21 2,815 2,900 2,810 2,850 20,800
2006/02/20 2,905 2,955 2,850 2,855 19,400
2006/02/17 2,980 3,040 2,900 2,925 18,600
2006/02/16 2,910 2,945 2,880 2,890 22,900
2006/02/15 3,030 3,050 2,880 2,910 37,900
2006/02/14 2,930 3,030 2,930 3,030 17,100
2006/02/13 3,000 3,000 2,920 2,980 20,000
2006/02/10 3,140 3,140 2,970 3,000 28,600
2006/02/09 3,110 3,220 3,040 3,150 30,800
2006/02/08 3,150 3,270 3,140 3,140 19,400
2006/02/07 3,250 3,290 3,110 3,230 23,000
2006/02/06 3,290 3,300 3,230 3,300 12,600
2006/02/03 3,180 3,340 3,150 3,310 29,300
2006/02/02 3,180 3,180 3,110 3,120 17,800
2006/02/01 3,130 3,190 3,060 3,180 48,500
2006/01/31 3,250 3,260 3,020 3,130 103,300
2006/01/30 3,070 3,370 3,070 3,350 152,100
2006/01/27 2,915 2,970 2,900 2,970 23,300
2006/01/26 2,870 2,915 2,860 2,875 43,100
2006/01/25 2,880 2,900 2,865 2,870 48,200
2006/01/24 2,895 2,900 2,835 2,875 21,300
2006/01/23 2,860 2,890 2,825 2,870 36,400
2006/01/20 2,850 2,885 2,820 2,855 26,100
2006/01/19 2,825 2,875 2,780 2,840 34,300
2006/01/18 2,900 2,900 2,745 2,795 70,600
2006/01/17 2,850 2,970 2,850 2,935 84,000
2006/01/16 2,840 2,865 2,805 2,825 11,500
2006/01/13 2,885 2,885 2,830 2,845 27,200
2006/01/12 2,895 2,895 2,860 2,890 10,900
2006/01/11 2,875 2,900 2,845 2,895 18,000
2006/01/10 2,870 2,870 2,835 2,850 17,600
2006/01/06 2,830 2,855 2,815 2,835 52,800
2006/01/05 2,850 2,870 2,810 2,830 60,400
2006/01/04 2,880 2,940 2,865 2,890 9,600

このページの先頭へ