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
2014/12/30 1,955 1,965 1,947 1,956 15,800
2014/12/29 1,980 1,980 1,946 1,954 18,400
2014/12/26 1,949 1,956 1,912 1,950 28,000
2014/12/25 1,932 1,950 1,919 1,927 14,400
2014/12/24 1,923 1,946 1,919 1,932 23,700
2014/12/22 1,925 1,942 1,890 1,923 12,500
2014/12/19 1,920 1,950 1,911 1,929 31,000
2014/12/18 1,860 1,894 1,841 1,888 29,100
2014/12/17 1,830 1,835 1,810 1,820 27,500
2014/12/16 1,830 1,844 1,825 1,828 48,900
2014/12/15 1,856 1,862 1,851 1,851 21,000
2014/12/12 1,857 1,884 1,855 1,856 79,400
2014/12/11 1,900 1,917 1,890 1,894 27,200
2014/12/10 1,915 1,930 1,909 1,910 30,700
2014/12/09 1,919 1,947 1,912 1,915 16,800
2014/12/08 1,944 1,951 1,923 1,930 22,900
2014/12/05 1,945 1,946 1,920 1,944 21,000
2014/12/04 1,956 1,973 1,940 1,951 25,000
2014/12/03 1,970 1,970 1,953 1,960 11,900
2014/12/02 1,938 1,968 1,938 1,960 22,100
2014/12/01 1,962 1,962 1,942 1,957 19,300
2014/11/28 1,917 1,950 1,917 1,942 19,300
2014/11/27 1,941 1,947 1,919 1,919 19,800
2014/11/26 1,941 1,970 1,940 1,941 18,600
2014/11/25 1,975 1,980 1,946 1,952 27,900
2014/11/21 1,989 1,992 1,953 1,963 21,100
2014/11/20 2,008 2,016 1,988 1,989 11,800
2014/11/19 2,014 2,034 2,002 2,014 18,900
2014/11/18 1,980 2,015 1,980 2,014 13,000
2014/11/17 2,023 2,024 1,984 1,985 21,500
2014/11/14 2,076 2,076 2,039 2,046 32,900
2014/11/13 2,045 2,059 2,028 2,050 18,000
2014/11/12 2,050 2,089 2,032 2,033 25,600
2014/11/11 2,039 2,050 2,021 2,048 15,500
2014/11/10 2,026 2,053 2,026 2,039 20,700
2014/11/07 2,044 2,068 2,026 2,049 18,100
2014/11/06 2,077 2,096 2,035 2,038 24,600
2014/11/05 2,100 2,110 2,033 2,056 47,500
2014/11/04 2,150 2,160 2,100 2,100 63,400
2014/10/31 2,048 2,145 2,016 2,125 79,800
2014/10/30 1,972 2,008 1,972 2,006 21,500
2014/10/29 1,950 1,978 1,943 1,976 16,800
2014/10/28 1,916 1,941 1,916 1,929 11,700
2014/10/27 1,912 1,947 1,910 1,930 11,300
2014/10/24 1,925 1,925 1,890 1,910 16,300
2014/10/23 1,905 1,928 1,892 1,901 24,800
2014/10/22 1,891 1,944 1,891 1,929 26,200
2014/10/21 1,937 1,937 1,865 1,872 21,400
2014/10/20 1,888 1,927 1,888 1,915 23,600
2014/10/17 1,894 1,930 1,855 1,858 37,000
2014/10/16 1,870 1,952 1,870 1,908 44,800
2014/10/15 1,902 1,932 1,895 1,900 24,100
2014/10/14 1,956 1,958 1,902 1,903 37,200
2014/10/10 1,920 1,935 1,913 1,916 27,700
2014/10/09 1,975 1,987 1,945 1,951 27,300
2014/10/08 1,980 2,005 1,971 1,975 21,900
2014/10/07 2,009 2,044 1,991 1,996 52,100
2014/10/06 2,001 2,009 1,979 1,987 44,100
2014/10/03 2,026 2,051 1,963 1,972 66,700
2014/10/02 2,142 2,142 2,068 2,076 32,100
2014/10/01 2,120 2,153 2,113 2,141 27,200
2014/09/30 2,130 2,135 2,116 2,126 30,500
2014/09/29 2,128 2,128 2,110 2,118 13,900
2014/09/26 2,121 2,144 2,107 2,110 28,400
2014/09/25 2,085 2,122 2,073 2,122 36,800
2014/09/24 2,081 2,100 1,996 2,077 41,000
2014/09/22 2,100 2,113 2,083 2,086 9,900
2014/09/19 2,100 2,122 2,080 2,080 79,700
2014/09/18 2,073 2,109 2,072 2,099 25,100
2014/09/17 2,100 2,112 2,063 2,073 29,000
2014/09/16 2,040 2,123 2,039 2,100 47,600
2014/09/12 2,028 2,040 2,025 2,033 54,000
2014/09/11 2,034 2,034 2,027 2,030 9,100
2014/09/10 2,002 2,035 2,002 2,033 20,600
2014/09/09 2,005 2,006 2,000 2,004 15,700
2014/09/08 2,036 2,036 2,002 2,006 19,300
2014/09/05 2,011 2,023 1,999 2,015 26,400
2014/09/04 2,005 2,012 1,999 1,999 18,300
2014/09/03 2,019 2,019 2,003 2,016 20,800
2014/09/02 2,012 2,024 1,999 2,003 27,400
2014/09/01 2,010 2,027 2,010 2,018 16,300
2014/08/29 2,031 2,039 2,019 2,026 20,400
2014/08/28 2,040 2,045 1,995 2,040 49,800
2014/08/27 2,001 2,100 1,996 2,045 115,200
2014/08/26 2,133 2,133 2,101 2,101 62,200
2014/08/25 2,134 2,139 2,125 2,133 43,900
2014/08/22 2,125 2,149 2,125 2,135 30,400
2014/08/21 2,110 2,135 2,110 2,135 24,500
2014/08/20 2,105 2,113 2,105 2,110 22,100
2014/08/19 2,114 2,114 2,104 2,113 17,100
2014/08/18 2,101 2,103 2,097 2,102 13,700
2014/08/15 2,104 2,107 2,100 2,105 10,500
2014/08/14 2,096 2,100 2,090 2,095 13,200
2014/08/13 2,068 2,100 2,060 2,096 23,800
2014/08/12 2,065 2,075 2,059 2,073 9,500
2014/08/11 2,060 2,067 2,057 2,060 15,000
2014/08/08 2,056 2,074 2,038 2,049 29,900
2014/08/07 2,060 2,074 2,055 2,069 15,600
2014/08/06 2,079 2,079 2,062 2,062 30,000
2014/08/05 2,050 2,078 2,050 2,070 33,700
2014/08/04 2,045 2,067 2,045 2,061 25,100
2014/08/01 2,065 2,077 2,064 2,067 16,600
2014/07/31 2,085 2,119 2,081 2,081 16,200
2014/07/30 2,078 2,120 2,073 2,078 22,000
2014/07/29 2,071 2,095 2,067 2,081 15,600
2014/07/28 2,056 2,070 2,051 2,054 10,600
2014/07/25 2,041 2,058 2,039 2,056 8,200
2014/07/24 2,068 2,068 2,039 2,040 12,700
2014/07/23 2,068 2,068 2,052 2,059 12,100
2014/07/22 2,070 2,070 2,046 2,068 13,100
2014/07/18 2,040 2,041 2,021 2,022 23,500
2014/07/17 2,067 2,068 2,053 2,053 10,800
2014/07/16 2,051 2,069 2,051 2,063 13,400
2014/07/15 2,052 2,059 2,048 2,051 15,400
2014/07/14 2,023 2,042 2,022 2,041 9,300
2014/07/11 2,041 2,050 2,025 2,025 25,000
2014/07/10 2,052 2,068 2,041 2,041 13,600
2014/07/09 2,043 2,060 2,043 2,057 8,000
2014/07/08 2,050 2,070 2,050 2,059 20,300
2014/07/07 2,062 2,069 2,055 2,059 12,500
2014/07/04 2,080 2,087 2,073 2,077 18,300
2014/07/03 2,090 2,097 2,075 2,080 18,200
2014/07/02 2,081 2,097 2,070 2,089 30,300
2014/07/01 2,089 2,104 2,080 2,087 63,100
2014/06/30 2,050 2,106 2,050 2,089 57,800
2014/06/27 2,080 2,094 2,049 2,069 29,700
2014/06/26 2,087 2,095 2,075 2,083 24,800
2014/06/25 2,087 2,091 2,079 2,083 33,500
2014/06/24 2,091 2,110 2,070 2,078 29,500
2014/06/23 2,095 2,116 2,095 2,103 20,400
2014/06/20 2,100 2,102 2,055 2,094 42,900
2014/06/19 2,069 2,119 2,064 2,101 34,200
2014/06/18 2,046 2,062 2,036 2,062 35,200
2014/06/17 2,021 2,067 2,021 2,053 27,200
2014/06/16 2,073 2,073 2,021 2,021 24,700
2014/06/13 2,023 2,075 2,023 2,073 50,000
2014/06/12 2,059 2,060 2,032 2,042 11,800
2014/06/11 2,062 2,068 2,050 2,059 22,400
2014/06/10 2,088 2,088 2,056 2,057 13,200
2014/06/09 2,083 2,103 2,063 2,068 15,100
2014/06/06 2,074 2,098 2,068 2,078 22,100
2014/06/05 2,090 2,109 2,084 2,085 14,500
2014/06/04 2,113 2,114 2,070 2,090 25,500
2014/06/03 2,170 2,170 2,080 2,081 27,200
2014/06/02 2,170 2,174 2,114 2,122 18,700
2014/05/30 2,169 2,173 2,149 2,152 18,200
2014/05/29 2,169 2,173 2,136 2,137 11,300
2014/05/28 2,145 2,180 2,121 2,172 33,900
2014/05/27 2,108 2,125 2,084 2,090 14,600
2014/05/26 2,105 2,108 2,072 2,108 12,000
2014/05/23 2,050 2,103 2,045 2,098 16,500
2014/05/22 2,014 2,049 1,994 2,047 26,000
2014/05/21 1,991 2,036 1,991 2,021 14,400
2014/05/20 2,000 2,031 1,987 2,023 13,000
2014/05/19 2,001 2,020 1,987 1,997 9,700
2014/05/16 1,971 2,006 1,968 2,002 38,900
2014/05/15 2,017 2,019 1,963 1,997 32,500
2014/05/14 2,059 2,090 2,047 2,053 20,600
2014/05/13 2,080 2,096 2,040 2,087 34,100
2014/05/12 2,005 2,039 2,005 2,017 29,000
2014/05/09 1,942 2,025 1,942 2,002 25,500
2014/05/08 1,897 1,998 1,897 1,955 27,900
2014/05/07 1,962 1,977 1,891 1,900 46,000
2014/05/02 2,000 2,010 1,962 1,970 20,000
2014/05/01 1,991 2,027 1,961 2,021 41,700
2014/04/30 1,896 1,971 1,872 1,968 55,500
2014/04/28 1,893 1,919 1,850 1,869 110,100
2014/04/25 1,922 1,961 1,903 1,919 62,200
2014/04/24 1,955 1,973 1,912 1,913 48,900
2014/04/23 1,947 1,989 1,947 1,980 25,800
2014/04/22 1,965 1,970 1,913 1,913 21,600
2014/04/21 1,935 1,956 1,933 1,954 7,100
2014/04/18 1,987 1,987 1,923 1,938 23,800
2014/04/17 1,987 1,995 1,958 1,985 16,500
2014/04/16 1,879 1,984 1,872 1,984 41,400
2014/04/15 1,886 1,924 1,886 1,918 41,000
2014/04/14 1,940 1,977 1,922 1,925 25,300
2014/04/11 1,940 1,976 1,890 1,943 36,100
2014/04/10 1,972 1,997 1,950 1,954 29,800
2014/04/09 1,990 2,015 1,964 1,972 77,600
2014/04/08 1,992 2,032 1,987 2,002 61,200
2014/04/07 2,050 2,063 1,998 2,008 34,800
2014/04/04 2,020 2,042 2,003 2,034 87,400
2014/04/03 2,101 2,160 2,078 2,146 49,900
2014/04/02 2,170 2,192 2,111 2,116 64,900
2014/04/01 2,231 2,281 2,121 2,209 57,300
2014/03/31 2,121 2,208 2,100 2,201 49,400
2014/03/28 2,015 2,039 1,995 2,020 59,100
2014/03/27 2,015 2,016 1,983 2,007 57,800
2014/03/26 2,031 2,071 1,967 2,015 90,300
2014/03/25 2,020 2,058 2,009 2,020 56,900
2014/03/24 1,990 2,020 1,986 2,006 83,100
2014/03/20 1,995 1,996 1,970 1,970 26,800
2014/03/19 1,950 1,994 1,928 1,961 32,100
2014/03/18 1,910 1,956 1,871 1,935 17,900
2014/03/17 1,924 1,939 1,855 1,870 26,300
2014/03/14 1,981 1,995 1,933 1,935 75,500
2014/03/13 1,929 1,999 1,929 1,992 74,800
2014/03/12 1,975 1,975 1,924 1,933 30,700
2014/03/11 1,992 1,998 1,950 1,997 16,000
2014/03/10 1,980 1,996 1,980 1,982 15,200
2014/03/07 1,990 1,999 1,968 1,997 31,400
2014/03/06 1,954 1,990 1,910 1,977 61,400
2014/03/05 1,951 1,990 1,944 1,954 44,000
2014/03/04 1,860 1,917 1,855 1,912 48,300
2014/03/03 1,838 1,859 1,823 1,858 33,600
2014/02/28 1,847 1,850 1,814 1,842 35,800
2014/02/27 1,848 1,850 1,833 1,845 26,100
2014/02/26 1,838 1,848 1,829 1,839 26,500
2014/02/25 1,810 1,845 1,800 1,838 40,700
2014/02/24 1,815 1,815 1,767 1,775 36,600
2014/02/21 1,775 1,817 1,770 1,775 53,600
2014/02/20 1,779 1,784 1,697 1,765 50,500
2014/02/19 1,775 1,775 1,762 1,772 12,600
2014/02/18 1,765 1,778 1,765 1,773 52,200
2014/02/17 1,744 1,773 1,730 1,773 11,900
2014/02/14 1,775 1,788 1,723 1,754 29,300
2014/02/13 1,750 1,800 1,741 1,775 58,200
2014/02/12 1,750 1,761 1,731 1,745 51,700
2014/02/10 1,714 1,773 1,709 1,756 57,100
2014/02/07 1,671 1,703 1,671 1,699 35,800
2014/02/06 1,699 1,705 1,656 1,676 26,500
2014/02/05 1,660 1,697 1,643 1,691 58,300
2014/02/04 1,651 1,685 1,627 1,658 84,400
2014/02/03 1,690 1,702 1,680 1,695 28,400
2014/01/31 1,689 1,713 1,680 1,709 99,000
2014/01/30 1,657 1,668 1,652 1,665 36,400
2014/01/29 1,679 1,681 1,664 1,680 38,900
2014/01/28 1,639 1,656 1,630 1,649 56,700
2014/01/27 1,605 1,626 1,598 1,606 50,600
2014/01/24 1,597 1,617 1,596 1,600 41,700
2014/01/23 1,640 1,640 1,621 1,626 26,000
2014/01/22 1,635 1,640 1,616 1,629 12,400
2014/01/21 1,634 1,634 1,600 1,619 17,300
2014/01/20 1,650 1,650 1,592 1,595 13,300
2014/01/17 1,591 1,619 1,591 1,616 13,600
2014/01/16 1,602 1,623 1,590 1,607 16,900
2014/01/15 1,595 1,612 1,586 1,608 20,400
2014/01/14 1,600 1,612 1,572 1,576 22,600
2014/01/10 1,618 1,670 1,601 1,626 20,800
2014/01/09 1,654 1,654 1,619 1,634 26,000
2014/01/08 1,635 1,655 1,632 1,655 29,100
2014/01/07 1,635 1,635 1,597 1,613 18,800
2014/01/06 1,610 1,615 1,596 1,614 21,200

このページの先頭へ