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
2007/12/28 1,950 1,959 1,916 1,938 6,500
2007/12/27 1,978 1,999 1,975 1,978 5,500
2007/12/26 1,948 1,978 1,932 1,978 5,500
2007/12/25 1,950 1,980 1,949 1,978 6,800
2007/12/21 1,932 1,950 1,880 1,950 8,600
2007/12/20 1,912 1,979 1,910 1,931 15,000
2007/12/19 1,926 1,955 1,925 1,935 12,900
2007/12/18 1,980 1,991 1,954 1,985 9,100
2007/12/17 1,971 1,992 1,954 1,980 16,000
2007/12/14 1,965 1,992 1,965 1,965 17,600
2007/12/13 2,010 2,010 1,975 1,975 8,700
2007/12/12 2,030 2,045 2,015 2,035 11,600
2007/12/11 2,065 2,095 2,060 2,065 9,000
2007/12/10 2,045 2,085 2,030 2,065 14,200
2007/12/07 2,090 2,100 2,045 2,045 12,900
2007/12/06 2,070 2,100 2,070 2,090 12,100
2007/12/05 2,000 2,060 2,000 2,060 7,700
2007/12/04 2,070 2,070 2,025 2,025 9,900
2007/12/03 2,065 2,075 2,015 2,070 30,100
2007/11/30 1,911 2,000 1,911 2,000 24,300
2007/11/29 2,000 2,000 1,892 1,901 18,900
2007/11/28 1,895 1,910 1,835 1,869 12,600
2007/11/27 1,771 1,891 1,771 1,891 47,100
2007/11/26 1,733 1,781 1,733 1,771 21,300
2007/11/22 1,730 1,780 1,730 1,732 42,400
2007/11/21 1,830 1,832 1,754 1,760 43,200
2007/11/20 1,900 1,901 1,786 1,838 19,700
2007/11/19 1,951 1,965 1,890 1,955 23,000
2007/11/16 2,065 2,065 2,015 2,015 7,000
2007/11/15 2,040 2,065 2,025 2,065 9,500
2007/11/14 1,988 2,040 1,988 2,035 6,200
2007/11/13 1,980 2,000 1,978 1,978 12,300
2007/11/12 2,000 2,040 1,970 1,980 13,300
2007/11/09 2,025 2,070 2,000 2,035 11,100
2007/11/08 2,045 2,060 2,000 2,000 16,100
2007/11/07 2,075 2,080 2,055 2,060 7,000
2007/11/06 2,035 2,080 2,025 2,045 9,100
2007/11/05 2,080 2,080 2,060 2,075 6,700
2007/11/02 2,130 2,130 2,080 2,085 11,800
2007/11/01 2,130 2,140 2,125 2,130 15,200
2007/10/31 2,125 2,145 2,105 2,125 15,700
2007/10/30 2,100 2,125 2,070 2,090 10,300
2007/10/29 2,100 2,115 2,090 2,095 8,800
2007/10/26 2,130 2,130 2,055 2,085 10,100
2007/10/25 2,030 2,065 2,020 2,055 7,600
2007/10/24 2,070 2,090 2,030 2,040 8,300
2007/10/23 2,020 2,090 2,020 2,070 7,500
2007/10/22 1,993 2,050 1,921 2,030 16,900
2007/10/19 2,055 2,070 2,040 2,055 10,500
2007/10/18 2,060 2,130 2,060 2,130 12,000
2007/10/17 2,115 2,120 2,055 2,055 8,500
2007/10/16 2,145 2,145 2,115 2,115 9,700
2007/10/15 2,130 2,130 2,120 2,130 11,300
2007/10/12 2,125 2,130 2,115 2,120 11,000
2007/10/11 2,115 2,130 2,115 2,130 20,200
2007/10/10 2,115 2,125 2,110 2,115 13,200
2007/10/09 2,130 2,130 2,115 2,115 10,400
2007/10/05 2,130 2,130 2,120 2,125 22,800
2007/10/04 2,130 2,135 2,120 2,130 21,300
2007/10/03 2,130 2,130 2,125 2,130 16,300
2007/10/02 2,090 2,130 2,090 2,125 10,400
2007/10/01 2,130 2,130 2,100 2,130 8,400
2007/09/28 2,130 2,130 2,050 2,130 7,300
2007/09/27 2,070 2,100 2,050 2,100 11,700
2007/09/26 2,065 2,070 2,045 2,065 6,200
2007/09/25 2,030 2,050 2,010 2,050 12,600
2007/09/21 1,991 1,999 1,986 1,997 12,600
2007/09/20 2,055 2,060 2,000 2,005 14,900
2007/09/19 2,015 2,040 1,993 2,040 12,200
2007/09/18 1,990 2,000 1,973 1,982 9,800
2007/09/14 1,962 2,015 1,962 1,989 19,400
2007/09/13 2,010 2,015 1,992 2,015 6,600
2007/09/12 2,030 2,050 2,010 2,010 6,100
2007/09/11 2,020 2,040 1,995 2,015 5,100
2007/09/10 2,030 2,070 2,005 2,035 15,300
2007/09/07 2,070 2,095 2,065 2,070 8,200
2007/09/06 2,000 2,110 1,962 2,070 24,200
2007/09/05 2,090 2,095 2,025 2,055 11,400
2007/09/04 2,130 2,130 2,100 2,105 14,100
2007/09/03 2,095 2,135 2,095 2,125 16,000
2007/08/31 2,100 2,140 2,080 2,135 34,200
2007/08/30 2,000 2,080 1,970 2,055 39,800
2007/08/29 1,965 1,965 1,933 1,951 35,700
2007/08/28 2,040 2,065 2,030 2,055 36,500
2007/08/27 2,165 2,190 2,145 2,160 63,800
2007/08/24 2,140 2,170 2,135 2,160 36,300
2007/08/23 2,155 2,205 2,145 2,175 24,600
2007/08/22 2,150 2,160 2,140 2,145 18,300
2007/08/21 2,145 2,165 2,135 2,145 25,600
2007/08/20 2,165 2,175 2,130 2,140 32,800
2007/08/17 2,150 2,160 2,130 2,130 31,500
2007/08/16 2,200 2,225 2,130 2,175 32,800
2007/08/15 2,250 2,260 2,240 2,240 20,800
2007/08/14 2,255 2,275 2,250 2,275 13,500
2007/08/13 2,275 2,280 2,260 2,265 25,900
2007/08/10 2,275 2,295 2,260 2,295 34,900
2007/08/09 2,305 2,335 2,295 2,305 32,800
2007/08/08 2,305 2,320 2,295 2,300 23,800
2007/08/07 2,345 2,345 2,305 2,305 28,900
2007/08/06 2,310 2,340 2,310 2,340 17,900
2007/08/03 2,340 2,340 2,305 2,325 26,300
2007/08/02 2,355 2,355 2,320 2,350 14,700
2007/08/01 2,320 2,325 2,310 2,310 13,600
2007/07/31 2,295 2,315 2,285 2,315 18,000
2007/07/30 2,280 2,295 2,250 2,290 18,900
2007/07/27 2,325 2,325 2,280 2,290 46,900
2007/07/26 2,350 2,350 2,330 2,330 7,800
2007/07/25 2,335 2,350 2,330 2,345 12,500
2007/07/24 2,330 2,340 2,320 2,335 12,100
2007/07/23 2,350 2,350 2,320 2,325 17,900
2007/07/20 2,355 2,360 2,335 2,340 15,400
2007/07/19 2,355 2,355 2,330 2,340 18,100
2007/07/18 2,360 2,360 2,320 2,330 21,900
2007/07/17 2,380 2,400 2,350 2,355 14,600
2007/07/13 2,410 2,420 2,375 2,380 27,200
2007/07/12 2,390 2,410 2,390 2,410 8,400
2007/07/11 2,390 2,395 2,375 2,385 14,000
2007/07/10 2,415 2,420 2,380 2,405 21,000
2007/07/09 2,435 2,435 2,415 2,425 8,800
2007/07/06 2,440 2,440 2,380 2,415 30,000
2007/07/05 2,430 2,440 2,425 2,435 12,500
2007/07/04 2,410 2,430 2,405 2,410 12,200
2007/07/03 2,385 2,395 2,360 2,390 17,600
2007/07/02 2,405 2,420 2,370 2,385 32,100
2007/06/29 2,355 2,380 2,355 2,380 9,700
2007/06/28 2,340 2,365 2,325 2,350 22,400
2007/06/27 2,325 2,335 2,310 2,320 10,600
2007/06/26 2,335 2,340 2,315 2,320 12,500
2007/06/25 2,340 2,355 2,320 2,325 16,600
2007/06/22 2,360 2,360 2,325 2,330 25,300
2007/06/21 2,375 2,380 2,350 2,375 14,700
2007/06/20 2,375 2,375 2,360 2,375 10,200
2007/06/19 2,360 2,365 2,350 2,355 4,000
2007/06/18 2,360 2,360 2,330 2,360 17,200
2007/06/15 2,345 2,360 2,325 2,345 10,400
2007/06/14 2,305 2,365 2,300 2,340 12,700
2007/06/13 2,300 2,325 2,300 2,325 5,900
2007/06/12 2,325 2,330 2,290 2,290 21,300
2007/06/11 2,340 2,340 2,320 2,325 8,200
2007/06/08 2,365 2,370 2,330 2,340 28,800
2007/06/07 2,345 2,360 2,335 2,355 9,500
2007/06/06 2,350 2,365 2,330 2,335 13,200
2007/06/05 2,355 2,365 2,345 2,360 13,800
2007/06/04 2,380 2,380 2,350 2,355 13,000
2007/06/01 2,375 2,380 2,365 2,365 5,300
2007/05/31 2,355 2,375 2,355 2,365 12,000
2007/05/30 2,370 2,375 2,355 2,355 8,100
2007/05/29 2,370 2,380 2,360 2,365 5,000
2007/05/28 2,370 2,390 2,350 2,370 9,500
2007/05/25 2,375 2,380 2,360 2,370 10,100
2007/05/24 2,380 2,390 2,375 2,385 4,400
2007/05/23 2,405 2,405 2,380 2,390 4,400
2007/05/22 2,350 2,410 2,350 2,410 8,100
2007/05/21 2,350 2,390 2,350 2,370 3,800
2007/05/18 2,420 2,420 2,350 2,350 9,200
2007/05/17 2,410 2,410 2,380 2,380 3,200
2007/05/16 2,375 2,395 2,370 2,370 4,900
2007/05/15 2,400 2,415 2,375 2,375 6,600
2007/05/14 2,415 2,430 2,400 2,400 6,000
2007/05/11 2,405 2,425 2,395 2,410 6,100
2007/05/10 2,410 2,435 2,405 2,420 9,800
2007/05/09 2,410 2,420 2,405 2,405 5,600
2007/05/08 2,425 2,425 2,410 2,425 2,600
2007/05/07 2,410 2,425 2,410 2,425 5,000
2007/05/02 2,390 2,410 2,390 2,405 10,100
2007/05/01 2,430 2,435 2,390 2,390 7,900
2007/04/27 2,385 2,420 2,385 2,420 12,400
2007/04/26 2,400 2,400 2,375 2,380 13,400
2007/04/25 2,400 2,415 2,380 2,380 9,700
2007/04/24 2,405 2,420 2,400 2,410 5,900
2007/04/23 2,435 2,440 2,405 2,405 3,700
2007/04/20 2,405 2,435 2,400 2,405 2,600
2007/04/19 2,415 2,425 2,400 2,400 12,500
2007/04/18 2,415 2,465 2,415 2,425 7,800
2007/04/17 2,445 2,480 2,410 2,410 15,200
2007/04/16 2,470 2,475 2,435 2,435 5,700
2007/04/13 2,465 2,480 2,415 2,415 5,700
2007/04/12 2,465 2,465 2,450 2,460 6,900
2007/04/11 2,430 2,455 2,430 2,450 5,700
2007/04/10 2,450 2,455 2,430 2,435 6,300
2007/04/09 2,480 2,480 2,440 2,455 4,000
2007/04/06 2,455 2,470 2,440 2,440 3,000
2007/04/05 2,475 2,475 2,450 2,450 7,000
2007/04/04 2,470 2,475 2,455 2,465 7,300
2007/04/03 2,450 2,465 2,430 2,430 13,900
2007/04/02 2,515 2,515 2,375 2,375 19,300
2007/03/30 2,470 2,500 2,470 2,485 4,700
2007/03/29 2,500 2,500 2,435 2,485 6,800
2007/03/28 2,455 2,500 2,450 2,465 7,800
2007/03/27 2,505 2,505 2,430 2,455 10,500
2007/03/26 2,480 2,510 2,455 2,500 13,000
2007/03/23 2,460 2,485 2,455 2,480 9,700
2007/03/22 2,510 2,525 2,480 2,485 17,600
2007/03/20 2,570 2,570 2,510 2,510 12,900
2007/03/19 2,540 2,555 2,520 2,540 9,700
2007/03/16 2,550 2,570 2,490 2,500 10,800
2007/03/15 2,490 2,550 2,480 2,535 6,700
2007/03/14 2,490 2,520 2,455 2,480 17,100
2007/03/13 2,545 2,550 2,510 2,515 15,100
2007/03/12 2,525 2,550 2,525 2,550 6,400
2007/03/09 2,555 2,580 2,540 2,555 32,900
2007/03/08 2,460 2,550 2,460 2,550 8,500
2007/03/07 2,525 2,570 2,475 2,475 24,800
2007/03/06 2,510 2,545 2,510 2,525 6,800
2007/03/05 2,565 2,600 2,530 2,535 14,300
2007/03/02 2,590 2,600 2,555 2,565 14,500
2007/03/01 2,575 2,615 2,550 2,550 31,500
2007/02/28 2,530 2,605 2,530 2,595 18,900
2007/02/27 2,710 2,720 2,675 2,675 8,500
2007/02/26 2,705 2,755 2,705 2,710 9,100
2007/02/23 2,680 2,700 2,675 2,700 34,300
2007/02/22 2,700 2,710 2,680 2,690 18,200
2007/02/21 2,630 2,760 2,625 2,740 34,200
2007/02/20 2,620 2,620 2,590 2,615 4,700
2007/02/19 2,580 2,625 2,580 2,625 13,000
2007/02/16 2,625 2,630 2,570 2,580 12,700
2007/02/15 2,580 2,605 2,570 2,590 17,300
2007/02/14 2,590 2,605 2,580 2,585 10,200
2007/02/13 2,625 2,630 2,585 2,605 4,900
2007/02/09 2,570 2,630 2,570 2,605 9,200
2007/02/08 2,605 2,610 2,560 2,565 8,900
2007/02/07 2,635 2,635 2,565 2,565 10,700
2007/02/06 2,600 2,690 2,595 2,635 28,400
2007/02/05 2,575 2,590 2,565 2,565 16,000
2007/02/02 2,590 2,600 2,575 2,575 6,700
2007/02/01 2,575 2,595 2,565 2,590 18,800
2007/01/31 2,555 2,570 2,525 2,525 17,000
2007/01/30 2,545 2,580 2,535 2,555 23,300
2007/01/29 2,535 2,535 2,495 2,505 9,300
2007/01/26 2,495 2,525 2,490 2,510 5,200
2007/01/25 2,550 2,550 2,495 2,495 10,800
2007/01/24 2,560 2,560 2,530 2,550 6,000
2007/01/23 2,555 2,560 2,520 2,560 10,500
2007/01/22 2,565 2,565 2,500 2,545 8,700
2007/01/19 2,545 2,545 2,505 2,530 7,900
2007/01/18 2,540 2,540 2,505 2,510 7,500
2007/01/17 2,525 2,525 2,480 2,505 10,500
2007/01/16 2,510 2,535 2,505 2,535 8,000
2007/01/15 2,490 2,515 2,470 2,515 7,100
2007/01/12 2,460 2,495 2,445 2,485 7,000
2007/01/11 2,485 2,490 2,425 2,460 20,200
2007/01/10 2,565 2,565 2,475 2,485 19,300
2007/01/09 2,555 2,590 2,535 2,565 6,000
2007/01/05 2,585 2,585 2,550 2,550 5,600
2007/01/04 2,600 2,600 2,570 2,595 3,100

このページの先頭へ