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
2016/12/30 2,558 2,558 2,509 2,551 26,200
2016/12/29 2,555 2,562 2,529 2,548 40,600
2016/12/28 2,562 2,570 2,540 2,559 47,300
2016/12/27 2,540 2,587 2,540 2,576 16,200
2016/12/26 2,574 2,587 2,554 2,570 30,300
2016/12/22 2,516 2,549 2,516 2,536 28,600
2016/12/21 2,575 2,575 2,514 2,519 23,000
2016/12/20 2,504 2,579 2,481 2,573 36,900
2016/12/19 2,490 2,510 2,480 2,504 27,000
2016/12/16 2,484 2,500 2,476 2,492 28,000
2016/12/15 2,462 2,477 2,439 2,472 29,300
2016/12/14 2,500 2,508 2,443 2,446 23,400
2016/12/13 2,427 2,496 2,427 2,496 26,700
2016/12/12 2,404 2,441 2,387 2,440 16,500
2016/12/09 2,359 2,402 2,359 2,399 36,400
2016/12/08 2,368 2,389 2,335 2,385 32,500
2016/12/07 2,335 2,359 2,312 2,327 26,900
2016/12/06 2,346 2,346 2,297 2,308 40,100
2016/12/05 2,343 2,343 2,295 2,316 27,100
2016/12/02 2,383 2,391 2,338 2,349 12,300
2016/12/01 2,419 2,447 2,379 2,398 31,400
2016/11/30 2,367 2,384 2,355 2,372 25,000
2016/11/29 2,360 2,379 2,344 2,365 31,100
2016/11/28 2,450 2,450 2,397 2,398 33,700
2016/11/25 2,420 2,441 2,415 2,440 23,000
2016/11/24 2,400 2,415 2,360 2,414 25,100
2016/11/22 2,345 2,395 2,341 2,387 26,600
2016/11/21 2,344 2,361 2,303 2,345 17,200
2016/11/18 2,320 2,320 2,297 2,307 25,100
2016/11/17 2,299 2,317 2,282 2,308 21,700
2016/11/16 2,266 2,298 2,214 2,298 32,500
2016/11/15 2,251 2,251 2,214 2,249 14,000
2016/11/14 2,259 2,259 2,233 2,247 18,800
2016/11/11 2,241 2,245 2,195 2,222 26,300
2016/11/10 2,198 2,219 2,188 2,210 37,100
2016/11/09 2,199 2,210 2,081 2,098 37,400
2016/11/08 2,188 2,202 2,174 2,186 14,800
2016/11/07 2,195 2,195 2,163 2,186 16,900
2016/11/04 2,154 2,171 2,103 2,167 35,300
2016/11/02 2,198 2,198 2,131 2,158 57,600
2016/11/01 2,290 2,290 2,210 2,231 30,500
2016/10/31 2,286 2,310 2,278 2,308 19,400
2016/10/28 2,276 2,304 2,252 2,294 43,200
2016/10/27 2,254 2,285 2,244 2,262 23,500
2016/10/26 2,253 2,267 2,244 2,255 20,800
2016/10/25 2,248 2,266 2,246 2,264 17,100
2016/10/24 2,220 2,253 2,220 2,246 11,800
2016/10/21 2,243 2,243 2,217 2,231 10,700
2016/10/20 2,211 2,242 2,200 2,241 20,800
2016/10/19 2,168 2,207 2,147 2,205 22,100
2016/10/18 2,179 2,214 2,149 2,170 27,500
2016/10/17 2,140 2,167 2,129 2,160 24,300
2016/10/14 2,178 2,178 2,145 2,151 36,800
2016/10/13 2,218 2,226 2,180 2,185 37,800
2016/10/12 2,198 2,226 2,170 2,218 27,500
2016/10/11 2,235 2,239 2,202 2,228 18,900
2016/10/07 2,300 2,303 2,214 2,245 44,000
2016/10/06 2,329 2,329 2,260 2,264 39,300
2016/10/05 2,274 2,313 2,256 2,311 41,400
2016/10/04 2,271 2,271 2,221 2,265 26,300
2016/10/03 2,270 2,277 2,231 2,248 21,800
2016/09/30 2,234 2,246 2,205 2,239 22,700
2016/09/29 2,230 2,255 2,215 2,253 23,800
2016/09/28 2,203 2,229 2,191 2,224 16,100
2016/09/27 2,148 2,181 2,109 2,181 40,700
2016/09/26 2,229 2,229 2,127 2,131 32,800
2016/09/23 2,218 2,244 2,174 2,230 64,200
2016/09/21 2,066 2,180 2,062 2,175 43,700
2016/09/20 2,045 2,090 2,044 2,066 35,800
2016/09/16 2,100 2,100 2,050 2,059 33,500
2016/09/15 2,108 2,124 2,067 2,082 22,300
2016/09/14 2,074 2,106 2,071 2,097 17,400
2016/09/13 2,070 2,086 2,057 2,074 14,900
2016/09/12 2,090 2,105 2,036 2,043 35,200
2016/09/09 2,087 2,171 2,087 2,164 68,900
2016/09/08 2,085 2,122 2,085 2,115 17,800
2016/09/07 2,081 2,094 2,057 2,090 27,100
2016/09/06 2,071 2,115 2,071 2,098 23,200
2016/09/05 2,089 2,103 2,068 2,095 16,600
2016/09/02 2,065 2,085 2,052 2,066 28,100
2016/09/01 2,095 2,100 2,061 2,077 24,100
2016/08/31 2,093 2,104 2,059 2,102 32,500
2016/08/30 2,050 2,065 2,040 2,054 19,600
2016/08/29 2,051 2,086 2,039 2,047 44,500
2016/08/26 2,154 2,168 2,130 2,145 47,000
2016/08/25 2,154 2,175 2,150 2,162 26,700
2016/08/24 2,144 2,175 2,144 2,169 21,000
2016/08/23 2,146 2,155 2,128 2,143 40,200
2016/08/22 2,132 2,171 2,125 2,166 24,800
2016/08/19 2,140 2,144 2,113 2,129 35,700
2016/08/18 2,226 2,226 2,128 2,134 38,800
2016/08/17 2,240 2,254 2,170 2,176 52,100
2016/08/16 2,329 2,329 2,266 2,269 29,400
2016/08/15 2,371 2,379 2,325 2,327 19,800
2016/08/12 2,391 2,399 2,362 2,371 18,700
2016/08/10 2,320 2,373 2,304 2,372 13,400
2016/08/09 2,309 2,327 2,290 2,321 17,500
2016/08/08 2,355 2,355 2,290 2,303 30,000
2016/08/05 2,350 2,371 2,316 2,324 15,800
2016/08/04 2,377 2,387 2,331 2,342 17,700
2016/08/03 2,400 2,401 2,363 2,365 18,900
2016/08/02 2,414 2,442 2,410 2,427 19,300
2016/08/01 2,423 2,453 2,390 2,424 28,000
2016/07/29 2,422 2,453 2,380 2,453 23,400
2016/07/28 2,400 2,445 2,371 2,402 26,100
2016/07/27 2,457 2,496 2,409 2,434 41,800
2016/07/26 2,484 2,492 2,436 2,444 25,200
2016/07/25 2,492 2,522 2,470 2,476 16,900
2016/07/22 2,494 2,518 2,473 2,507 20,800
2016/07/21 2,550 2,553 2,518 2,546 19,500
2016/07/20 2,535 2,543 2,483 2,536 28,800
2016/07/19 2,585 2,585 2,538 2,550 34,700
2016/07/15 2,555 2,589 2,525 2,537 29,200
2016/07/14 2,469 2,591 2,469 2,589 40,600
2016/07/13 2,525 2,547 2,454 2,473 29,000
2016/07/12 2,541 2,550 2,510 2,525 39,100
2016/07/11 2,441 2,528 2,427 2,522 33,300
2016/07/08 2,453 2,471 2,359 2,359 31,200
2016/07/07 2,433 2,457 2,427 2,444 16,000
2016/07/06 2,412 2,452 2,383 2,433 23,900
2016/07/05 2,490 2,490 2,452 2,456 14,100
2016/07/04 2,437 2,504 2,437 2,491 36,100
2016/07/01 2,485 2,488 2,458 2,464 29,000
2016/06/30 2,425 2,488 2,422 2,460 36,800
2016/06/29 2,462 2,494 2,430 2,453 30,900
2016/06/28 2,323 2,498 2,323 2,458 41,200
2016/06/27 2,237 2,370 2,221 2,363 32,100
2016/06/24 2,357 2,379 2,150 2,156 26,300
2016/06/23 2,352 2,362 2,325 2,359 12,100
2016/06/22 2,324 2,329 2,276 2,324 34,200
2016/06/21 2,296 2,342 2,275 2,331 20,400
2016/06/20 2,349 2,358 2,324 2,326 15,000
2016/06/17 2,320 2,370 2,295 2,323 30,000
2016/06/16 2,322 2,345 2,284 2,290 34,800
2016/06/15 2,340 2,372 2,316 2,322 27,600
2016/06/14 2,325 2,375 2,314 2,358 22,900
2016/06/13 2,401 2,420 2,337 2,340 36,300
2016/06/10 2,522 2,522 2,446 2,463 46,900
2016/06/09 2,513 2,513 2,445 2,473 17,900
2016/06/08 2,502 2,512 2,480 2,511 14,000
2016/06/07 2,470 2,500 2,448 2,499 21,700
2016/06/06 2,403 2,488 2,394 2,476 27,900
2016/06/03 2,414 2,459 2,413 2,451 12,300
2016/06/02 2,387 2,451 2,375 2,414 18,900
2016/06/01 2,500 2,500 2,428 2,436 19,500
2016/05/31 2,482 2,498 2,451 2,498 33,300
2016/05/30 2,450 2,483 2,427 2,482 13,000
2016/05/27 2,466 2,466 2,421 2,432 13,800
2016/05/26 2,438 2,460 2,398 2,454 36,100
2016/05/25 2,425 2,436 2,399 2,405 12,400
2016/05/24 2,404 2,445 2,386 2,405 27,600
2016/05/23 2,370 2,415 2,341 2,415 56,000
2016/05/20 2,343 2,392 2,328 2,390 38,900
2016/05/19 2,324 2,370 2,323 2,358 57,600
2016/05/18 2,303 2,326 2,281 2,298 36,300
2016/05/17 2,300 2,319 2,280 2,303 50,200
2016/05/16 2,240 2,306 2,240 2,267 33,300
2016/05/13 2,238 2,259 2,191 2,237 29,200
2016/05/12 2,203 2,250 2,164 2,238 41,600
2016/05/11 2,248 2,267 2,216 2,230 18,900
2016/05/10 2,212 2,250 2,200 2,237 35,100
2016/05/09 2,229 2,230 2,188 2,206 17,000
2016/05/06 2,194 2,229 2,172 2,229 34,300
2016/05/02 2,176 2,198 2,142 2,187 26,800
2016/04/28 2,304 2,327 2,248 2,255 31,300
2016/04/27 2,262 2,269 2,230 2,259 30,100
2016/04/26 2,283 2,283 2,180 2,227 53,800
2016/04/25 2,318 2,318 2,290 2,298 11,900
2016/04/22 2,326 2,332 2,285 2,329 25,900
2016/04/21 2,320 2,328 2,251 2,326 28,200
2016/04/20 2,284 2,315 2,251 2,284 43,200
2016/04/19 2,270 2,273 2,242 2,266 27,300
2016/04/18 2,213 2,261 2,213 2,216 32,000
2016/04/15 2,322 2,337 2,300 2,306 21,800
2016/04/14 2,342 2,344 2,281 2,344 30,800
2016/04/13 2,291 2,324 2,279 2,320 16,500
2016/04/12 2,227 2,300 2,227 2,290 18,200
2016/04/11 2,237 2,267 2,220 2,263 19,800
2016/04/08 2,198 2,291 2,192 2,266 46,500
2016/04/07 2,175 2,260 2,175 2,246 34,200
2016/04/06 2,300 2,317 2,173 2,190 102,000
2016/04/05 2,178 2,352 2,170 2,319 138,400
2016/04/04 2,160 2,221 2,110 2,134 65,600
2016/04/01 2,314 2,321 2,159 2,187 79,000
2016/03/31 2,343 2,377 2,314 2,314 33,300
2016/03/30 2,360 2,380 2,314 2,317 41,600
2016/03/29 2,321 2,370 2,321 2,342 44,900
2016/03/28 2,250 2,321 2,250 2,321 47,400
2016/03/25 2,190 2,250 2,182 2,240 23,300
2016/03/24 2,222 2,247 2,186 2,188 34,200
2016/03/23 2,210 2,270 2,196 2,220 41,300
2016/03/22 2,160 2,198 2,131 2,198 44,900
2016/03/18 2,151 2,199 2,076 2,102 50,200
2016/03/17 2,185 2,219 2,155 2,164 27,900
2016/03/16 2,180 2,193 2,157 2,178 14,400
2016/03/15 2,162 2,219 2,138 2,189 33,000
2016/03/14 2,145 2,169 2,127 2,169 22,400
2016/03/11 2,065 2,119 2,060 2,112 55,300
2016/03/10 2,018 2,077 2,018 2,060 39,900
2016/03/09 1,970 2,004 1,969 1,990 35,200
2016/03/08 1,962 1,987 1,912 1,968 50,900
2016/03/07 2,021 2,030 1,958 1,970 16,900
2016/03/04 1,934 2,021 1,932 2,011 41,200
2016/03/03 1,918 1,932 1,897 1,915 28,700
2016/03/02 1,872 1,950 1,872 1,918 44,900
2016/03/01 1,943 1,945 1,857 1,861 84,000
2016/02/29 2,060 2,068 1,967 1,969 52,500
2016/02/26 2,009 2,063 2,005 2,025 36,000
2016/02/25 2,034 2,053 2,008 2,039 35,200
2016/02/24 2,019 2,080 2,009 2,033 55,600
2016/02/23 1,996 2,049 1,984 2,024 48,200
2016/02/22 1,943 2,019 1,943 1,993 34,200
2016/02/19 1,924 1,967 1,918 1,947 29,600
2016/02/18 1,939 1,979 1,927 1,954 33,600
2016/02/17 1,900 1,955 1,845 1,878 43,900
2016/02/16 1,908 1,966 1,901 1,904 52,600
2016/02/15 1,870 1,929 1,853 1,920 40,200
2016/02/12 1,800 1,854 1,783 1,790 68,100
2016/02/10 1,917 1,950 1,849 1,863 49,100
2016/02/09 1,910 1,970 1,901 1,912 59,200
2016/02/08 1,927 1,981 1,920 1,965 27,300
2016/02/05 1,937 1,990 1,930 1,968 33,100
2016/02/04 2,000 2,006 1,967 1,977 23,900
2016/02/03 1,977 2,036 1,956 2,014 78,300
2016/02/02 1,974 2,025 1,969 2,013 34,800
2016/02/01 1,933 1,980 1,930 1,974 42,200
2016/01/29 1,883 1,946 1,862 1,916 52,100
2016/01/28 1,882 1,913 1,859 1,862 32,500
2016/01/27 1,865 1,899 1,865 1,899 18,100
2016/01/26 1,850 1,884 1,841 1,841 21,100
2016/01/25 1,851 1,908 1,850 1,895 24,600
2016/01/22 1,772 1,840 1,758 1,839 53,100
2016/01/21 1,750 1,815 1,740 1,741 69,300
2016/01/20 1,797 1,841 1,786 1,789 75,400
2016/01/19 1,840 1,854 1,790 1,794 32,700
2016/01/18 1,854 1,873 1,840 1,854 32,100
2016/01/15 1,928 1,947 1,881 1,892 29,200
2016/01/14 1,900 1,909 1,877 1,901 46,200
2016/01/13 1,928 1,949 1,909 1,913 37,300
2016/01/12 1,967 2,045 1,924 1,928 56,400
2016/01/08 2,004 2,033 1,974 1,983 39,400
2016/01/07 2,036 2,071 2,009 2,019 65,100
2016/01/06 2,042 2,069 2,021 2,038 31,200
2016/01/05 2,007 2,042 2,006 2,023 44,200
2016/01/04 2,034 2,057 1,991 2,007 45,000

このページの先頭へ