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
2011/12/30 1,028 1,028 1,016 1,021 14,000
2011/12/29 1,011 1,011 994 1,003 7,600
2011/12/28 1,020 1,020 989 1,004 18,600
2011/12/27 1,014 1,032 1,010 1,020 41,700
2011/12/26 1,000 1,002 994 999 13,500
2011/12/22 993 997 975 981 27,600
2011/12/21 1,000 1,006 995 1,000 10,400
2011/12/20 980 1,012 980 1,000 24,700
2011/12/19 983 983 971 976 19,800
2011/12/16 1,004 1,004 982 983 18,400
2011/12/15 990 993 990 990 11,600
2011/12/14 997 1,002 990 990 9,500
2011/12/13 992 998 992 996 21,600
2011/12/12 1,001 1,005 995 995 8,200
2011/12/09 976 994 973 986 65,900
2011/12/08 1,020 1,021 1,011 1,013 7,400
2011/12/07 1,021 1,024 1,013 1,017 21,200
2011/12/06 1,047 1,062 1,020 1,020 19,600
2011/12/05 1,083 1,083 1,044 1,064 15,300
2011/12/02 1,086 1,086 1,027 1,033 16,500
2011/12/01 1,059 1,059 1,033 1,043 15,200
2011/11/30 1,060 1,060 1,024 1,031 13,300
2011/11/29 1,044 1,058 1,026 1,058 19,800
2011/11/28 1,010 1,030 997 1,014 28,100
2011/11/25 1,001 1,039 991 1,000 25,100
2011/11/24 1,037 1,039 1,027 1,034 11,600
2011/11/22 1,046 1,066 1,034 1,056 29,300
2011/11/21 1,050 1,060 1,046 1,054 11,600
2011/11/18 1,064 1,066 1,048 1,054 21,000
2011/11/17 1,070 1,070 1,046 1,063 11,600
2011/11/16 1,067 1,068 1,050 1,052 6,600
2011/11/15 1,070 1,077 1,054 1,067 12,900
2011/11/14 1,068 1,089 1,066 1,078 4,900
2011/11/11 1,060 1,073 1,050 1,068 12,000
2011/11/10 1,067 1,071 1,045 1,060 15,400
2011/11/09 1,081 1,105 1,081 1,093 18,800
2011/11/08 1,084 1,105 1,084 1,086 14,400
2011/11/07 1,108 1,110 1,077 1,100 11,000
2011/11/04 1,091 1,108 1,087 1,108 12,500
2011/11/02 1,080 1,100 1,066 1,090 33,200
2011/11/01 1,109 1,109 1,083 1,099 21,200
2011/10/31 1,129 1,129 1,089 1,091 26,400
2011/10/28 1,125 1,126 1,080 1,114 41,600
2011/10/27 1,066 1,104 1,065 1,102 26,800
2011/10/26 1,062 1,070 1,012 1,065 50,400
2011/10/25 1,093 1,097 1,063 1,063 26,900
2011/10/24 1,080 1,107 1,080 1,105 21,400
2011/10/21 1,108 1,109 1,079 1,081 13,500
2011/10/20 1,103 1,111 1,096 1,108 10,700
2011/10/19 1,126 1,128 1,108 1,115 13,300
2011/10/18 1,172 1,172 1,129 1,129 13,300
2011/10/17 1,140 1,149 1,112 1,142 23,500
2011/10/14 1,117 1,125 1,109 1,117 30,900
2011/10/13 1,127 1,135 1,127 1,128 16,400
2011/10/12 1,154 1,164 1,129 1,131 12,700
2011/10/11 1,166 1,174 1,154 1,163 16,000
2011/10/07 1,163 1,180 1,163 1,167 12,100
2011/10/06 1,183 1,191 1,168 1,169 17,300
2011/10/05 1,198 1,198 1,175 1,179 41,800
2011/10/04 1,161 1,175 1,136 1,168 37,300
2011/10/03 1,120 1,166 1,115 1,156 26,500
2011/09/30 1,182 1,185 1,168 1,180 47,100
2011/09/29 1,150 1,174 1,142 1,174 40,100
2011/09/28 1,107 1,134 1,100 1,134 61,700
2011/09/27 1,109 1,109 1,069 1,106 37,400
2011/09/26 1,124 1,124 1,078 1,079 31,800
2011/09/22 1,113 1,136 1,100 1,102 14,800
2011/09/21 1,140 1,160 1,117 1,117 25,700
2011/09/20 1,123 1,154 1,115 1,151 34,800
2011/09/16 1,139 1,139 1,101 1,128 44,600
2011/09/15 1,131 1,135 1,121 1,124 13,300
2011/09/14 1,157 1,165 1,126 1,130 18,700
2011/09/13 1,142 1,159 1,120 1,148 26,100
2011/09/12 1,140 1,154 1,126 1,136 22,500
2011/09/09 1,200 1,200 1,159 1,160 90,800
2011/09/08 1,150 1,150 1,134 1,149 18,900
2011/09/07 1,149 1,149 1,130 1,142 16,700
2011/09/06 1,140 1,145 1,120 1,134 29,600
2011/09/05 1,147 1,160 1,142 1,155 18,700
2011/09/02 1,152 1,170 1,147 1,165 33,500
2011/09/01 1,171 1,171 1,162 1,169 38,600
2011/08/31 1,158 1,170 1,146 1,169 34,800
2011/08/30 1,180 1,180 1,146 1,157 46,900
2011/08/29 1,162 1,165 1,130 1,160 66,600
2011/08/29 1 -> 2.00 分割
2011/08/26 2,414 2,428 2,361 2,428 51,500
2011/08/25 2,430 2,435 2,392 2,392 26,600
2011/08/24 2,412 2,439 2,402 2,429 33,100
2011/08/23 2,415 2,420 2,402 2,410 20,400
2011/08/22 2,425 2,425 2,403 2,403 18,400
2011/08/19 2,400 2,428 2,400 2,428 21,200
2011/08/18 2,428 2,436 2,406 2,422 22,100
2011/08/17 2,396 2,419 2,396 2,403 31,000
2011/08/16 2,401 2,419 2,384 2,389 26,100
2011/08/15 2,438 2,438 2,401 2,408 21,700
2011/08/12 2,402 2,407 2,382 2,392 21,800
2011/08/11 2,406 2,416 2,388 2,399 17,000
2011/08/10 2,440 2,440 2,404 2,408 38,900
2011/08/09 2,420 2,420 2,330 2,380 47,200
2011/08/08 2,440 2,449 2,420 2,426 33,200
2011/08/05 2,340 2,435 2,320 2,405 45,600
2011/08/04 2,348 2,348 2,321 2,347 8,900
2011/08/03 2,381 2,381 2,316 2,320 20,500
2011/08/02 2,445 2,445 2,396 2,400 18,300
2011/08/01 2,439 2,439 2,402 2,411 9,000
2011/07/29 2,440 2,440 2,396 2,396 9,600
2011/07/28 2,424 2,440 2,392 2,440 14,500
2011/07/27 2,424 2,441 2,384 2,427 26,200
2011/07/26 2,393 2,442 2,392 2,424 9,300
2011/07/25 2,403 2,429 2,384 2,405 14,600
2011/07/22 2,392 2,430 2,392 2,429 11,700
2011/07/21 2,400 2,400 2,376 2,386 4,100
2011/07/20 2,380 2,394 2,374 2,390 14,400
2011/07/19 2,350 2,353 2,320 2,350 11,400
2011/07/15 2,320 2,340 2,312 2,320 12,300
2011/07/14 2,320 2,330 2,316 2,320 9,000
2011/07/13 2,272 2,334 2,272 2,334 30,200
2011/07/12 2,397 2,397 2,233 2,244 29,200
2011/07/11 2,355 2,382 2,355 2,379 9,000
2011/07/08 2,390 2,392 2,372 2,375 21,600
2011/07/07 2,390 2,390 2,350 2,377 18,700
2011/07/06 2,350 2,390 2,350 2,390 27,400
2011/07/05 2,361 2,365 2,322 2,333 15,000
2011/07/04 2,355 2,369 2,349 2,359 9,800
2011/07/01 2,350 2,366 2,346 2,351 14,600
2011/06/30 2,350 2,350 2,300 2,350 7,800
2011/06/29 2,310 2,350 2,291 2,350 11,200
2011/06/28 2,279 2,300 2,250 2,299 7,900
2011/06/27 2,263 2,285 2,205 2,285 11,700
2011/06/24 2,282 2,301 2,250 2,263 5,200
2011/06/23 2,273 2,308 2,272 2,301 29,200
2011/06/22 2,235 2,264 2,235 2,257 26,200
2011/06/21 2,170 2,239 2,155 2,234 10,100
2011/06/20 2,127 2,160 2,120 2,141 3,800
2011/06/17 2,151 2,151 2,101 2,101 6,200
2011/06/16 2,155 2,155 2,124 2,124 2,900
2011/06/15 2,150 2,160 2,148 2,154 2,300
2011/06/14 2,135 2,160 2,135 2,149 3,400
2011/06/13 2,120 2,168 2,119 2,136 9,700
2011/06/10 2,152 2,154 2,133 2,143 17,400
2011/06/09 2,139 2,139 2,115 2,117 5,400
2011/06/08 2,150 2,153 2,136 2,140 5,700
2011/06/07 2,149 2,164 2,145 2,156 4,900
2011/06/06 2,170 2,170 2,149 2,149 2,200
2011/06/03 2,161 2,179 2,133 2,133 10,100
2011/06/02 2,155 2,200 2,154 2,199 4,100
2011/06/01 2,220 2,220 2,189 2,204 2,300
2011/05/31 2,200 2,210 2,193 2,210 5,600
2011/05/30 2,169 2,169 2,130 2,158 4,100
2011/05/27 2,170 2,182 2,145 2,145 7,300
2011/05/26 2,230 2,230 2,182 2,189 4,500
2011/05/25 2,233 2,233 2,220 2,228 3,000
2011/05/24 2,225 2,250 2,215 2,250 7,100
2011/05/23 2,201 2,244 2,201 2,227 3,200
2011/05/20 2,254 2,254 2,222 2,237 5,700
2011/05/19 2,260 2,260 2,233 2,236 7,700
2011/05/18 2,245 2,254 2,235 2,249 14,500
2011/05/17 2,245 2,245 2,208 2,208 3,000
2011/05/16 2,227 2,231 2,194 2,229 3,700
2011/05/13 2,210 2,225 2,187 2,203 14,800
2011/05/12 2,210 2,239 2,196 2,212 6,200
2011/05/11 2,214 2,245 2,214 2,245 14,400
2011/05/10 2,164 2,222 2,164 2,210 9,800
2011/05/09 2,228 2,228 2,167 2,184 8,900
2011/05/06 2,201 2,225 2,187 2,223 16,400
2011/05/02 2,171 2,214 2,167 2,198 12,400
2011/04/28 2,110 2,164 2,090 2,164 19,200
2011/04/27 2,044 2,108 2,040 2,080 51,300
2011/04/26 2,039 2,039 2,001 2,028 12,200
2011/04/25 2,033 2,049 2,024 2,039 6,300
2011/04/22 2,093 2,093 2,021 2,024 15,100
2011/04/21 2,144 2,144 2,087 2,094 12,300
2011/04/20 2,152 2,152 2,134 2,146 4,700
2011/04/19 2,136 2,158 2,136 2,152 5,200
2011/04/18 2,150 2,152 2,143 2,143 4,900
2011/04/15 2,121 2,140 2,094 2,124 11,500
2011/04/14 2,120 2,122 2,105 2,121 19,500
2011/04/13 2,075 2,110 2,060 2,090 10,800
2011/04/12 2,064 2,106 2,064 2,073 9,300
2011/04/11 2,093 2,100 2,076 2,100 13,000
2011/04/08 2,064 2,093 2,043 2,073 22,900
2011/04/07 2,000 2,040 1,990 2,018 17,600
2011/04/06 2,000 2,008 1,955 1,970 9,100
2011/04/05 2,034 2,034 2,000 2,000 2,200
2011/04/04 2,020 2,036 2,020 2,034 3,800
2011/04/01 2,070 2,070 2,021 2,021 3,700
2011/03/31 2,050 2,066 2,021 2,066 11,400
2011/03/30 2,040 2,050 2,002 2,050 7,100
2011/03/29 2,000 2,049 1,994 2,040 10,000
2011/03/28 1,983 2,030 1,962 1,985 11,800
2011/03/25 2,010 2,012 1,946 1,983 23,700
2011/03/24 2,000 2,030 1,996 1,996 6,400
2011/03/23 2,005 2,049 1,995 2,035 4,100
2011/03/22 2,020 2,050 1,970 2,005 11,300
2011/03/18 2,000 2,020 1,940 1,967 10,500
2011/03/17 1,754 1,890 1,754 1,890 12,500
2011/03/16 1,622 1,857 1,622 1,857 24,300
2011/03/15 1,770 1,770 1,465 1,651 25,800
2011/03/14 1,645 1,931 1,601 1,850 13,600
2011/03/11 1,990 2,000 1,964 1,965 33,700
2011/03/10 2,002 2,021 1,997 2,005 7,700
2011/03/09 2,027 2,034 2,000 2,000 16,600
2011/03/08 2,046 2,052 2,036 2,036 3,700
2011/03/07 2,031 2,033 2,021 2,031 6,100
2011/03/04 2,069 2,070 2,040 2,040 9,100
2011/03/03 2,050 2,059 2,035 2,049 4,800
2011/03/02 2,068 2,069 2,021 2,021 8,900
2011/03/01 2,076 2,083 2,069 2,070 5,100
2011/02/28 2,050 2,063 2,033 2,057 10,200
2011/02/25 2,031 2,049 2,030 2,045 2,900
2011/02/24 2,041 2,064 2,035 2,040 12,300
2011/02/23 2,041 2,076 2,040 2,040 8,100
2011/02/22 2,056 2,059 2,042 2,045 6,900
2011/02/21 2,070 2,082 2,070 2,076 2,200
2011/02/18 2,072 2,079 2,041 2,057 3,300
2011/02/17 2,050 2,065 2,038 2,040 13,200
2011/02/16 2,057 2,058 2,040 2,050 9,500
2011/02/15 2,068 2,068 2,057 2,057 5,400
2011/02/14 2,067 2,071 2,065 2,068 3,300
2011/02/10 2,070 2,072 2,066 2,067 6,300
2011/02/09 2,080 2,080 2,062 2,072 5,200
2011/02/08 2,078 2,078 2,062 2,062 8,600
2011/02/07 2,086 2,096 2,078 2,078 6,800
2011/02/04 2,132 2,132 2,080 2,088 12,600
2011/02/03 2,121 2,127 2,095 2,105 8,600
2011/02/02 2,150 2,150 2,125 2,129 15,600
2011/02/01 2,170 2,195 2,144 2,145 10,200
2011/01/31 2,121 2,138 2,113 2,121 16,400
2011/01/28 2,155 2,158 2,149 2,150 17,200
2011/01/27 2,144 2,160 2,144 2,158 7,900
2011/01/26 2,190 2,190 2,150 2,156 8,900
2011/01/25 2,148 2,176 2,148 2,164 4,600
2011/01/24 2,153 2,170 2,127 2,164 2,300
2011/01/21 2,182 2,182 2,130 2,140 5,200
2011/01/20 2,202 2,218 2,178 2,182 8,200
2011/01/19 2,188 2,229 2,188 2,228 15,500
2011/01/18 2,192 2,210 2,192 2,205 2,900
2011/01/17 2,210 2,215 2,198 2,206 5,500
2011/01/14 2,198 2,208 2,123 2,198 12,800
2011/01/13 2,160 2,198 2,154 2,196 7,000
2011/01/12 2,140 2,165 2,140 2,140 14,600
2011/01/11 2,158 2,158 2,108 2,115 11,500
2011/01/07 2,189 2,189 2,155 2,155 5,400
2011/01/06 2,175 2,175 2,142 2,147 6,300
2011/01/05 2,146 2,176 2,146 2,175 6,000
2011/01/04 2,132 2,195 2,122 2,154 12,700

このページの先頭へ