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
2010/12/30 2,200 2,200 2,154 2,177 6,600
2010/12/29 2,146 2,190 2,143 2,190 8,900
2010/12/28 2,077 2,149 2,077 2,146 9,700
2010/12/27 2,104 2,104 2,067 2,097 2,400
2010/12/24 2,088 2,092 2,076 2,080 3,700
2010/12/22 2,124 2,126 2,100 2,103 6,900
2010/12/21 2,126 2,126 2,089 2,116 26,400
2010/12/20 2,109 2,127 2,109 2,120 8,500
2010/12/17 2,120 2,130 2,082 2,130 23,800
2010/12/16 2,110 2,120 2,101 2,110 10,500
2010/12/15 2,115 2,120 2,080 2,120 25,800
2010/12/14 2,108 2,124 2,101 2,115 33,100
2010/12/13 2,108 2,110 2,091 2,110 15,900
2010/12/10 2,099 2,099 2,075 2,098 26,000
2010/12/09 2,110 2,120 2,052 2,075 27,100
2010/12/08 2,080 2,109 2,073 2,109 21,800
2010/12/07 2,050 2,080 2,032 2,080 22,000
2010/12/06 1,976 2,016 1,976 2,008 9,000
2010/12/03 1,993 2,000 1,987 1,994 4,900
2010/12/02 1,991 1,998 1,973 1,977 22,600
2010/12/01 1,949 1,961 1,949 1,951 4,600
2010/11/30 1,951 1,955 1,949 1,949 12,300
2010/11/29 1,980 2,000 1,950 1,950 11,900
2010/11/26 1,960 1,974 1,958 1,963 13,000
2010/11/25 1,960 1,964 1,954 1,954 5,500
2010/11/24 1,910 1,959 1,910 1,950 20,300
2010/11/22 1,923 1,948 1,923 1,947 9,100
2010/11/19 1,908 1,922 1,908 1,920 10,800
2010/11/18 1,880 1,903 1,876 1,903 19,500
2010/11/17 1,876 1,912 1,866 1,875 40,700
2010/11/16 1,904 1,905 1,864 1,876 42,800
2010/11/15 1,931 1,931 1,899 1,904 21,500
2010/11/12 1,910 1,927 1,892 1,898 26,600
2010/11/11 1,914 1,918 1,890 1,910 32,700
2010/11/10 1,920 1,932 1,911 1,914 23,700
2010/11/09 1,927 1,927 1,916 1,923 9,000
2010/11/08 1,940 1,940 1,906 1,923 18,100
2010/11/05 1,970 1,985 1,920 1,932 23,100
2010/11/04 1,947 1,962 1,943 1,950 16,400
2010/11/02 1,937 1,937 1,920 1,926 6,900
2010/11/01 1,917 1,965 1,899 1,923 15,500
2010/10/29 1,850 1,913 1,830 1,908 17,800
2010/10/28 1,934 1,934 1,850 1,850 28,600
2010/10/27 1,950 1,964 1,923 1,926 15,300
2010/10/26 1,944 1,954 1,931 1,946 18,700
2010/10/25 1,907 1,948 1,907 1,911 13,200
2010/10/22 1,901 1,936 1,895 1,927 10,800
2010/10/21 1,918 1,918 1,898 1,901 6,700
2010/10/20 1,920 1,920 1,905 1,909 6,800
2010/10/19 1,935 1,970 1,928 1,932 16,200
2010/10/18 1,947 1,947 1,928 1,940 11,900
2010/10/15 2,026 2,026 1,927 1,928 45,400
2010/10/14 2,038 2,064 2,012 2,037 18,500
2010/10/13 2,041 2,049 2,011 2,039 8,000
2010/10/12 2,070 2,071 2,034 2,040 21,300
2010/10/08 2,046 2,080 2,046 2,080 19,600
2010/10/07 2,057 2,080 2,032 2,047 11,200
2010/10/06 2,068 2,068 2,039 2,056 15,400
2010/10/05 2,030 2,069 2,017 2,056 18,400
2010/10/04 2,056 2,056 2,040 2,040 5,800
2010/10/01 2,072 2,072 2,037 2,047 16,600
2010/09/30 2,085 2,095 2,042 2,074 11,300
2010/09/29 2,051 2,085 2,048 2,082 10,500
2010/09/28 2,001 2,040 2,001 2,036 6,300
2010/09/27 2,029 2,036 2,008 2,036 5,400
2010/09/24 2,020 2,036 1,995 1,998 17,100
2010/09/22 2,047 2,049 2,020 2,032 6,100
2010/09/21 2,034 2,050 2,020 2,020 8,000
2010/09/17 2,029 2,032 2,020 2,032 12,700
2010/09/16 2,022 2,025 2,017 2,025 7,700
2010/09/15 2,025 2,029 2,005 2,020 19,400
2010/09/14 2,015 2,028 2,014 2,025 7,000
2010/09/13 2,026 2,030 2,020 2,023 5,900
2010/09/10 2,036 2,037 1,971 2,028 21,900
2010/09/09 1,973 1,999 1,967 1,996 16,200
2010/09/08 2,003 2,018 1,945 1,951 30,900
2010/09/07 2,026 2,026 2,013 2,018 5,200
2010/09/06 2,023 2,027 2,010 2,026 7,400
2010/09/03 2,005 2,025 2,005 2,022 11,900
2010/09/02 2,027 2,027 2,000 2,025 14,100
2010/09/01 2,025 2,025 2,005 2,020 18,100
2010/08/31 2,007 2,020 2,007 2,010 14,600
2010/08/30 2,027 2,030 1,990 2,025 16,700
2010/08/27 2,020 2,027 2,006 2,025 25,300
2010/08/26 2,073 2,098 2,073 2,098 14,400
2010/08/25 2,068 2,092 2,065 2,082 13,700
2010/08/24 2,071 2,080 2,064 2,068 19,800
2010/08/23 2,091 2,091 2,075 2,075 12,500
2010/08/20 2,082 2,100 2,082 2,095 10,000
2010/08/19 2,090 2,111 2,090 2,098 12,600
2010/08/18 2,092 2,100 2,078 2,093 15,900
2010/08/17 2,072 2,085 2,072 2,081 6,500
2010/08/16 2,090 2,110 2,082 2,095 7,800
2010/08/13 2,058 2,099 2,058 2,092 11,300
2010/08/12 2,060 2,067 2,054 2,063 8,100
2010/08/11 2,098 2,098 2,077 2,083 19,400
2010/08/10 2,105 2,120 2,100 2,103 14,000
2010/08/09 2,112 2,115 2,103 2,111 11,600
2010/08/06 2,099 2,118 2,099 2,110 7,700
2010/08/05 2,112 2,120 2,099 2,109 8,600
2010/08/04 2,086 2,107 2,086 2,101 12,100
2010/08/03 2,129 2,129 2,100 2,109 10,300
2010/08/02 2,107 2,130 2,098 2,101 11,000
2010/07/30 2,103 2,120 2,077 2,111 14,800
2010/07/29 2,146 2,146 2,100 2,113 11,900
2010/07/28 2,099 2,118 2,072 2,115 17,200
2010/07/27 2,054 2,090 2,052 2,065 8,000
2010/07/26 2,048 2,073 2,048 2,051 11,600
2010/07/23 2,035 2,051 2,034 2,047 13,900
2010/07/22 2,021 2,041 2,010 2,030 13,400
2010/07/21 2,058 2,071 2,035 2,037 16,000
2010/07/20 2,061 2,087 2,031 2,069 13,700
2010/07/16 2,091 2,094 2,075 2,084 12,100
2010/07/15 2,100 2,109 2,095 2,100 12,600
2010/07/14 2,114 2,128 2,090 2,105 10,200
2010/07/13 2,095 2,111 2,094 2,100 16,800
2010/07/12 2,101 2,107 2,099 2,100 17,200
2010/07/09 2,153 2,153 2,104 2,121 13,100
2010/07/08 2,114 2,146 2,110 2,113 17,300
2010/07/07 2,099 2,106 2,083 2,100 26,400
2010/07/06 2,081 2,110 2,077 2,101 20,600
2010/07/05 2,090 2,112 2,083 2,101 11,200
2010/07/02 2,094 2,102 2,092 2,094 13,900
2010/07/01 2,108 2,114 2,092 2,102 15,700
2010/06/30 2,062 2,149 2,062 2,149 18,200
2010/06/29 2,177 2,177 2,121 2,123 11,000
2010/06/28 2,220 2,220 2,140 2,177 9,100
2010/06/25 2,196 2,216 2,195 2,202 5,600
2010/06/24 2,199 2,241 2,168 2,217 3,300
2010/06/23 2,160 2,199 2,150 2,168 5,600
2010/06/22 2,183 2,210 2,162 2,176 4,100
2010/06/21 2,200 2,217 2,170 2,199 12,600
2010/06/18 2,200 2,200 2,168 2,200 5,700
2010/06/17 2,149 2,155 2,135 2,150 2,900
2010/06/16 2,115 2,144 2,115 2,137 7,700
2010/06/15 2,102 2,123 2,102 2,109 2,500
2010/06/14 2,110 2,129 2,104 2,108 3,900
2010/06/11 2,114 2,130 2,088 2,116 16,100
2010/06/10 2,084 2,128 2,084 2,113 2,900
2010/06/09 2,100 2,130 2,100 2,112 4,900
2010/06/08 2,121 2,135 2,104 2,107 3,900
2010/06/07 2,110 2,135 2,110 2,121 4,200
2010/06/04 2,131 2,148 2,130 2,141 4,100
2010/06/03 2,160 2,169 2,160 2,161 4,600
2010/06/02 2,127 2,174 2,127 2,159 3,300
2010/06/01 2,129 2,180 2,100 2,177 7,400
2010/05/31 2,099 2,118 2,082 2,118 6,800
2010/05/28 2,100 2,100 2,050 2,075 22,000
2010/05/27 2,052 2,065 2,015 2,050 17,800
2010/05/26 2,135 2,136 2,090 2,090 24,400
2010/05/25 2,142 2,142 2,116 2,135 7,700
2010/05/24 2,126 2,180 2,104 2,154 10,200
2010/05/21 2,193 2,193 2,112 2,126 7,700
2010/05/20 2,125 2,194 2,125 2,193 10,000
2010/05/19 2,169 2,189 2,126 2,174 16,400
2010/05/18 2,169 2,170 2,127 2,157 7,600
2010/05/17 2,131 2,150 2,122 2,135 11,200
2010/05/14 2,120 2,130 2,108 2,118 6,900
2010/05/13 2,107 2,125 2,106 2,120 5,900
2010/05/12 2,130 2,130 2,102 2,114 4,500
2010/05/11 2,119 2,131 2,105 2,106 7,600
2010/05/10 2,126 2,126 2,109 2,119 8,400
2010/05/07 2,119 2,119 2,091 2,101 16,100
2010/05/06 2,129 2,129 2,101 2,121 16,700
2010/04/30 2,102 2,149 2,102 2,130 23,000
2010/04/28 2,100 2,135 2,080 2,135 53,700
2010/04/27 2,107 2,108 2,100 2,103 17,100
2010/04/26 2,104 2,115 2,103 2,114 16,900
2010/04/23 2,099 2,115 2,095 2,103 12,800
2010/04/22 2,108 2,121 2,100 2,100 18,400
2010/04/21 2,129 2,129 2,101 2,107 19,700
2010/04/20 2,100 2,125 2,100 2,115 8,400
2010/04/19 2,103 2,129 2,100 2,100 20,000
2010/04/16 2,110 2,118 2,102 2,115 18,200
2010/04/15 2,106 2,125 2,106 2,111 10,300
2010/04/14 2,127 2,127 2,106 2,111 11,900
2010/04/13 2,154 2,154 2,106 2,115 23,800
2010/04/12 2,120 2,138 2,101 2,104 23,800
2010/04/09 2,102 2,130 2,102 2,117 24,000
2010/04/08 2,120 2,134 2,115 2,120 28,500
2010/04/07 2,132 2,162 2,115 2,133 25,500
2010/04/06 2,150 2,150 2,104 2,120 24,200
2010/04/05 2,131 2,150 2,100 2,114 24,500
2010/04/02 2,160 2,199 2,120 2,131 23,200
2010/04/01 2,163 2,198 2,100 2,155 25,200
2010/03/31 2,230 2,238 2,147 2,164 26,400
2010/03/30 2,140 2,230 2,119 2,230 41,100
2010/03/29 2,149 2,149 2,096 2,103 14,600
2010/03/26 2,100 2,120 2,066 2,120 23,700
2010/03/25 2,068 2,149 2,040 2,067 23,500
2010/03/24 2,048 2,064 2,035 2,047 13,500
2010/03/23 1,990 2,045 1,989 2,017 14,900
2010/03/19 2,002 2,031 1,991 2,020 8,600
2010/03/18 2,049 2,049 1,950 2,017 19,200
2010/03/17 2,047 2,049 2,035 2,049 4,800
2010/03/16 2,000 2,046 2,000 2,046 14,200
2010/03/15 2,019 2,022 2,006 2,008 7,500
2010/03/12 2,026 2,028 2,006 2,019 31,300
2010/03/11 2,050 2,050 2,011 2,025 5,400
2010/03/10 2,020 2,050 2,006 2,020 8,500
2010/03/09 2,001 2,037 1,968 2,020 20,500
2010/03/08 2,021 2,039 2,000 2,015 18,500
2010/03/05 2,020 2,048 2,004 2,039 7,200
2010/03/04 2,029 2,041 2,001 2,026 6,400
2010/03/03 2,020 2,057 1,980 2,057 22,900
2010/03/02 2,020 2,030 2,005 2,030 8,100
2010/03/01 2,040 2,040 2,002 2,013 13,100
2010/02/26 2,020 2,032 1,984 2,026 15,700
2010/02/25 2,018 2,020 2,009 2,015 12,300
2010/02/24 2,000 2,018 2,000 2,000 9,600
2010/02/23 1,998 2,000 1,968 2,000 9,300
2010/02/22 2,000 2,000 1,971 1,996 11,400
2010/02/19 2,005 2,005 1,908 1,942 24,100
2010/02/18 2,019 2,019 1,967 1,994 11,600
2010/02/17 2,005 2,015 1,999 2,014 8,800
2010/02/16 2,000 2,004 1,950 2,004 9,200
2010/02/15 1,997 1,997 1,972 1,992 5,900
2010/02/12 2,000 2,002 1,978 1,997 20,200
2010/02/10 1,999 1,999 1,969 1,975 13,600
2010/02/09 1,960 1,996 1,960 1,969 25,100
2010/02/08 1,960 1,980 1,960 1,962 10,600
2010/02/05 1,990 1,996 1,954 1,966 16,700
2010/02/04 1,980 1,996 1,975 1,996 16,000
2010/02/03 1,955 1,980 1,955 1,961 14,700
2010/02/02 1,930 1,968 1,913 1,951 17,400
2010/02/01 1,934 1,934 1,888 1,912 13,600
2010/01/29 1,970 1,979 1,940 1,955 15,200
2010/01/28 1,955 1,969 1,955 1,964 11,300
2010/01/27 1,970 1,979 1,950 1,952 22,300
2010/01/26 1,950 1,960 1,920 1,955 24,400
2010/01/25 1,910 1,919 1,905 1,910 12,300
2010/01/22 1,910 1,911 1,900 1,909 11,200
2010/01/21 1,920 1,938 1,900 1,934 16,100
2010/01/20 1,925 1,950 1,924 1,950 10,400
2010/01/19 1,908 1,913 1,891 1,913 11,400
2010/01/18 1,870 1,890 1,861 1,881 10,000
2010/01/15 1,851 1,868 1,835 1,862 30,900
2010/01/14 1,860 1,865 1,850 1,855 9,800
2010/01/13 1,850 1,865 1,850 1,851 14,900
2010/01/12 1,851 1,860 1,835 1,856 10,200
2010/01/08 1,821 1,859 1,821 1,850 17,200
2010/01/07 1,850 1,853 1,823 1,829 21,500
2010/01/06 1,845 1,851 1,825 1,837 19,600
2010/01/05 1,854 1,860 1,838 1,848 12,500
2010/01/04 1,862 1,864 1,844 1,848 8,600

このページの先頭へ