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
2015/12/30 2,029 2,082 2,020 2,072 38,300
2015/12/29 2,029 2,029 1,973 2,022 67,700
2015/12/28 2,020 2,052 1,961 2,006 99,100
2015/12/25 2,061 2,099 2,036 2,040 45,100
2015/12/24 2,136 2,164 2,090 2,090 59,900
2015/12/22 2,179 2,184 2,115 2,123 61,500
2015/12/21 2,163 2,210 2,151 2,191 56,900
2015/12/18 2,233 2,233 2,160 2,160 41,300
2015/12/17 2,222 2,272 2,222 2,233 58,700
2015/12/16 2,176 2,198 2,139 2,194 54,300
2015/12/15 2,149 2,189 2,140 2,154 39,600
2015/12/14 2,100 2,161 2,100 2,156 28,100
2015/12/11 2,139 2,180 2,139 2,162 58,300
2015/12/10 2,119 2,153 2,112 2,118 27,100
2015/12/09 2,196 2,206 2,133 2,137 39,000
2015/12/08 2,208 2,236 2,193 2,198 24,500
2015/12/07 2,204 2,245 2,204 2,208 29,500
2015/12/04 2,221 2,221 2,180 2,182 36,900
2015/12/03 2,219 2,244 2,209 2,231 28,500
2015/12/02 2,235 2,244 2,221 2,235 24,500
2015/12/01 2,183 2,242 2,183 2,225 35,400
2015/11/30 2,194 2,194 2,155 2,162 23,300
2015/11/27 2,178 2,183 2,135 2,144 19,000
2015/11/26 2,167 2,189 2,167 2,178 26,200
2015/11/25 2,155 2,168 2,139 2,155 33,100
2015/11/24 2,166 2,179 2,146 2,168 45,100
2015/11/20 2,225 2,225 2,161 2,173 48,600
2015/11/19 2,250 2,252 2,210 2,229 43,800
2015/11/18 2,219 2,259 2,219 2,230 54,100
2015/11/17 2,221 2,223 2,194 2,212 36,100
2015/11/16 2,187 2,225 2,184 2,213 29,700
2015/11/13 2,185 2,203 2,171 2,191 21,000
2015/11/12 2,200 2,216 2,186 2,196 36,900
2015/11/11 2,110 2,198 2,106 2,196 49,700
2015/11/10 2,139 2,154 2,107 2,116 53,200
2015/11/09 2,153 2,194 2,144 2,163 59,600
2015/11/06 2,085 2,120 2,078 2,117 44,300
2015/11/05 2,020 2,087 2,016 2,073 45,300
2015/11/04 2,023 2,040 2,006 2,007 28,400
2015/11/02 2,048 2,059 2,002 2,002 48,000
2015/10/30 2,030 2,083 2,015 2,066 56,400
2015/10/29 2,029 2,029 2,001 2,012 37,600
2015/10/28 2,014 2,030 2,011 2,028 32,800
2015/10/27 2,053 2,053 2,012 2,016 54,800
2015/10/26 2,025 2,073 2,025 2,057 39,500
2015/10/23 2,015 2,019 1,995 2,011 55,900
2015/10/22 1,956 2,013 1,956 1,990 50,500
2015/10/21 1,971 1,986 1,957 1,982 58,200
2015/10/20 1,985 2,000 1,964 1,972 31,200
2015/10/19 2,009 2,012 1,985 1,993 27,300
2015/10/16 2,018 2,042 1,995 2,004 57,200
2015/10/15 1,950 2,023 1,943 2,018 46,300
2015/10/14 1,988 1,991 1,935 1,954 45,400
2015/10/13 2,017 2,026 1,982 1,987 53,400
2015/10/09 2,002 2,002 1,954 1,996 82,600
2015/10/08 2,054 2,060 2,007 2,010 69,900
2015/10/07 2,040 2,067 2,032 2,060 69,600
2015/10/06 2,086 2,094 2,026 2,031 81,700
2015/10/05 2,073 2,089 2,050 2,069 68,300
2015/10/02 2,155 2,173 2,007 2,060 166,700
2015/10/01 2,238 2,270 2,165 2,255 62,700
2015/09/30 2,237 2,247 2,185 2,210 50,600
2015/09/29 2,261 2,278 2,156 2,187 77,900
2015/09/28 2,230 2,274 2,201 2,253 52,800
2015/09/25 2,173 2,230 2,173 2,230 63,600
2015/09/24 2,181 2,222 2,172 2,188 78,000
2015/09/18 2,275 2,275 2,197 2,206 61,600
2015/09/17 2,285 2,295 2,251 2,284 38,800
2015/09/16 2,287 2,296 2,246 2,278 45,400
2015/09/15 2,244 2,272 2,230 2,256 34,600
2015/09/14 2,282 2,286 2,237 2,240 50,600
2015/09/11 2,185 2,275 2,181 2,248 96,800
2015/09/10 2,217 2,262 2,199 2,235 39,900
2015/09/09 2,202 2,254 2,200 2,249 47,800
2015/09/08 2,201 2,226 2,151 2,152 33,400
2015/09/07 2,215 2,217 2,169 2,198 32,200
2015/09/04 2,300 2,300 2,210 2,224 39,500
2015/09/03 2,315 2,335 2,200 2,282 58,300
2015/09/02 2,310 2,370 2,302 2,315 53,800
2015/09/01 2,468 2,468 2,359 2,378 69,000
2015/08/31 2,421 2,458 2,392 2,458 64,900
2015/08/28 2,420 2,433 2,367 2,411 99,800
2015/08/27 2,447 2,471 2,365 2,367 201,500
2015/08/26 2,501 2,543 2,478 2,520 214,200
2015/08/25 2,431 2,571 2,405 2,472 158,300
2015/08/24 2,518 2,610 2,481 2,481 139,700
2015/08/21 2,700 2,701 2,613 2,615 166,000
2015/08/20 2,710 2,749 2,707 2,707 59,600
2015/08/19 2,780 2,780 2,718 2,725 68,900
2015/08/18 2,805 2,806 2,761 2,782 49,300
2015/08/17 2,800 2,828 2,797 2,805 49,500
2015/08/14 2,798 2,816 2,780 2,794 38,200
2015/08/13 2,775 2,810 2,742 2,798 55,900
2015/08/12 2,733 2,810 2,729 2,786 77,500
2015/08/11 2,749 2,760 2,719 2,743 60,900
2015/08/10 2,701 2,740 2,695 2,732 44,500
2015/08/07 2,720 2,720 2,682 2,702 43,800
2015/08/06 2,727 2,746 2,711 2,731 52,600
2015/08/05 2,666 2,721 2,661 2,694 46,800
2015/08/04 2,661 2,689 2,655 2,676 33,400
2015/08/03 2,680 2,689 2,658 2,677 23,000
2015/07/31 2,695 2,700 2,670 2,675 26,200
2015/07/30 2,682 2,726 2,676 2,680 46,000
2015/07/29 2,681 2,719 2,671 2,688 48,600
2015/07/28 2,645 2,671 2,632 2,656 52,000
2015/07/27 2,680 2,680 2,631 2,656 49,000
2015/07/24 2,650 2,679 2,640 2,670 37,600
2015/07/23 2,641 2,670 2,634 2,650 45,700
2015/07/22 2,665 2,665 2,639 2,641 40,400
2015/07/21 2,667 2,709 2,667 2,685 30,400
2015/07/17 2,665 2,680 2,650 2,667 29,500
2015/07/16 2,649 2,694 2,649 2,680 52,900
2015/07/15 2,686 2,699 2,628 2,636 75,100
2015/07/14 2,627 2,699 2,583 2,685 78,700
2015/07/13 2,465 2,535 2,455 2,527 60,000
2015/07/10 2,460 2,495 2,360 2,450 197,200
2015/07/09 2,303 2,316 2,182 2,260 39,600
2015/07/08 2,342 2,354 2,303 2,303 29,700
2015/07/07 2,365 2,377 2,341 2,343 20,800
2015/07/06 2,325 2,343 2,318 2,322 29,400
2015/07/03 2,433 2,433 2,378 2,379 9,800
2015/07/02 2,417 2,417 2,369 2,386 19,400
2015/07/01 2,365 2,393 2,355 2,371 17,200
2015/06/30 2,350 2,385 2,320 2,352 54,400
2015/06/29 2,356 2,470 2,351 2,394 43,000
2015/06/26 2,466 2,486 2,425 2,438 26,900
2015/06/25 2,494 2,501 2,441 2,452 16,800
2015/06/24 2,499 2,509 2,478 2,495 37,300
2015/06/23 2,350 2,478 2,350 2,469 53,600
2015/06/22 2,311 2,332 2,306 2,321 17,100
2015/06/19 2,322 2,344 2,309 2,309 20,100
2015/06/18 2,332 2,349 2,302 2,302 11,500
2015/06/17 2,306 2,330 2,306 2,323 11,100
2015/06/16 2,344 2,344 2,306 2,309 15,500
2015/06/15 2,376 2,382 2,355 2,356 11,300
2015/06/12 2,376 2,446 2,353 2,408 82,600
2015/06/11 2,289 2,327 2,285 2,321 17,400
2015/06/10 2,296 2,314 2,283 2,284 19,200
2015/06/09 2,286 2,324 2,285 2,288 29,100
2015/06/08 2,316 2,325 2,284 2,305 11,200
2015/06/05 2,320 2,360 2,306 2,314 22,000
2015/06/04 2,360 2,389 2,335 2,341 16,900
2015/06/03 2,314 2,366 2,314 2,354 18,700
2015/06/02 2,297 2,345 2,297 2,326 14,200
2015/06/01 2,268 2,330 2,268 2,325 14,300
2015/05/29 2,301 2,301 2,257 2,268 39,900
2015/05/28 2,305 2,308 2,298 2,300 7,600
2015/05/27 2,301 2,304 2,288 2,300 7,500
2015/05/26 2,305 2,305 2,278 2,286 13,500
2015/05/25 2,310 2,327 2,286 2,299 9,700
2015/05/22 2,302 2,302 2,257 2,277 20,900
2015/05/21 2,332 2,332 2,290 2,295 11,700
2015/05/20 2,310 2,332 2,292 2,332 23,700
2015/05/19 2,295 2,319 2,273 2,305 21,800
2015/05/18 2,284 2,298 2,271 2,298 13,100
2015/05/15 2,207 2,270 2,207 2,261 23,200
2015/05/14 2,202 2,211 2,163 2,202 29,600
2015/05/13 2,213 2,245 2,210 2,233 14,500
2015/05/12 2,213 2,235 2,193 2,225 22,600
2015/05/11 2,185 2,233 2,185 2,224 22,300
2015/05/08 2,133 2,157 2,133 2,135 8,400
2015/05/07 2,130 2,148 2,127 2,133 17,600
2015/05/01 2,140 2,150 2,109 2,119 23,700
2015/04/30 2,200 2,212 2,145 2,161 31,200
2015/04/28 2,210 2,255 2,202 2,214 17,600
2015/04/27 2,221 2,230 2,201 2,221 12,100
2015/04/24 2,230 2,251 2,219 2,223 13,000
2015/04/23 2,293 2,323 2,240 2,244 32,100
2015/04/22 2,256 2,275 2,242 2,243 15,900
2015/04/21 2,257 2,293 2,246 2,256 15,100
2015/04/20 2,287 2,287 2,227 2,263 23,800
2015/04/17 2,268 2,299 2,235 2,283 19,400
2015/04/16 2,287 2,303 2,215 2,259 28,800
2015/04/15 2,312 2,328 2,265 2,300 15,300
2015/04/14 2,270 2,334 2,265 2,327 22,600
2015/04/13 2,332 2,335 2,240 2,272 30,300
2015/04/10 2,235 2,235 2,188 2,216 24,600
2015/04/09 2,235 2,247 2,218 2,223 16,400
2015/04/08 2,220 2,277 2,219 2,256 28,700
2015/04/07 2,220 2,240 2,196 2,214 28,600
2015/04/06 2,206 2,220 2,183 2,212 10,100
2015/04/03 2,205 2,219 2,079 2,219 32,800
2015/04/02 2,210 2,232 2,164 2,205 40,300
2015/04/01 2,197 2,205 2,166 2,186 25,800
2015/03/31 2,199 2,224 2,179 2,193 27,700
2015/03/30 2,152 2,158 2,136 2,149 16,500
2015/03/27 2,167 2,190 2,109 2,136 22,300
2015/03/26 2,100 2,159 2,060 2,117 36,400
2015/03/25 2,139 2,143 2,116 2,124 14,800
2015/03/24 2,153 2,166 2,146 2,150 16,300
2015/03/23 2,154 2,170 2,144 2,169 13,100
2015/03/20 2,138 2,170 2,120 2,170 24,500
2015/03/19 2,158 2,170 2,127 2,132 25,000
2015/03/18 2,195 2,198 2,166 2,169 33,100
2015/03/17 2,188 2,199 2,159 2,170 33,000
2015/03/16 2,190 2,200 2,155 2,166 20,100
2015/03/13 2,217 2,217 2,175 2,192 60,700
2015/03/12 2,118 2,174 2,118 2,167 15,500
2015/03/11 2,085 2,126 2,085 2,108 17,100
2015/03/10 2,125 2,135 2,099 2,102 13,700
2015/03/09 2,100 2,112 2,081 2,100 14,800
2015/03/06 2,112 2,143 2,110 2,123 11,700
2015/03/05 2,130 2,144 2,113 2,117 9,800
2015/03/04 2,171 2,182 2,130 2,130 16,900
2015/03/03 2,166 2,170 2,151 2,153 5,200
2015/03/02 2,160 2,191 2,160 2,166 14,100
2015/02/27 2,211 2,211 2,162 2,168 15,400
2015/02/26 2,195 2,212 2,182 2,212 21,300
2015/02/25 2,205 2,215 2,183 2,204 12,400
2015/02/24 2,205 2,236 2,200 2,223 25,300
2015/02/23 2,249 2,249 2,201 2,215 23,000
2015/02/20 2,215 2,250 2,210 2,250 26,000
2015/02/19 2,190 2,236 2,152 2,215 43,700
2015/02/18 2,230 2,230 2,194 2,196 43,300
2015/02/17 2,205 2,210 2,167 2,179 22,300
2015/02/16 2,195 2,225 2,163 2,205 47,000
2015/02/13 2,124 2,170 2,109 2,169 84,900
2015/02/12 2,050 2,136 2,035 2,104 56,900
2015/02/10 2,019 2,020 2,002 2,018 12,600
2015/02/09 2,013 2,028 1,991 2,013 13,600
2015/02/06 2,005 2,010 1,985 2,009 18,100
2015/02/05 2,008 2,009 1,951 2,005 20,200
2015/02/04 1,960 2,008 1,960 2,005 32,200
2015/02/03 1,993 2,002 1,934 1,950 35,900
2015/02/02 1,951 1,971 1,924 1,969 22,500
2015/01/30 1,948 1,954 1,911 1,950 17,400
2015/01/29 1,973 1,980 1,899 1,951 26,100
2015/01/28 1,950 1,974 1,941 1,969 29,900
2015/01/27 1,929 1,936 1,921 1,936 14,100
2015/01/26 1,915 1,926 1,880 1,917 14,600
2015/01/23 1,912 1,936 1,900 1,930 13,000
2015/01/22 1,887 1,890 1,873 1,890 15,200
2015/01/21 1,892 1,898 1,865 1,893 17,300
2015/01/20 1,860 1,899 1,855 1,890 15,300
2015/01/19 1,833 1,861 1,831 1,847 12,600
2015/01/16 1,830 1,860 1,826 1,838 18,800
2015/01/15 1,819 1,870 1,819 1,870 16,300
2015/01/14 1,821 1,835 1,819 1,821 8,500
2015/01/13 1,830 1,834 1,810 1,827 18,200
2015/01/09 1,825 1,848 1,825 1,836 22,600
2015/01/08 1,829 1,849 1,820 1,830 27,800
2015/01/07 1,843 1,855 1,825 1,827 25,300
2015/01/06 1,884 1,890 1,843 1,843 43,900
2015/01/05 1,923 1,939 1,887 1,901 24,700

このページの先頭へ