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
2017/12/29 2,848 2,873 2,820 2,832 64,600
2017/12/28 2,750 2,868 2,748 2,839 144,500
2017/12/27 2,692 2,699 2,662 2,675 33,900
2017/12/26 2,686 2,699 2,674 2,692 26,900
2017/12/25 2,668 2,681 2,654 2,679 18,300
2017/12/22 2,668 2,668 2,647 2,650 21,500
2017/12/21 2,633 2,673 2,619 2,668 35,500
2017/12/20 2,632 2,640 2,616 2,627 39,700
2017/12/19 2,675 2,675 2,636 2,643 31,600
2017/12/18 2,690 2,690 2,664 2,671 28,000
2017/12/15 2,693 2,693 2,646 2,669 49,500
2017/12/14 2,685 2,709 2,681 2,698 39,400
2017/12/13 2,672 2,688 2,659 2,682 42,000
2017/12/12 2,703 2,715 2,666 2,667 35,900
2017/12/11 2,703 2,703 2,665 2,700 26,300
2017/12/08 2,612 2,699 2,612 2,690 57,700
2017/12/07 2,659 2,707 2,659 2,683 41,800
2017/12/06 2,656 2,693 2,642 2,644 48,200
2017/12/05 2,630 2,694 2,621 2,690 50,200
2017/12/04 2,710 2,724 2,656 2,657 43,200
2017/12/01 2,686 2,707 2,676 2,704 33,100
2017/11/30 2,653 2,706 2,639 2,687 41,300
2017/11/29 2,658 2,665 2,641 2,662 24,900
2017/11/28 2,666 2,682 2,639 2,640 28,500
2017/11/27 2,716 2,716 2,646 2,666 35,400
2017/11/24 2,628 2,677 2,628 2,676 20,600
2017/11/22 2,650 2,656 2,624 2,628 19,700
2017/11/21 2,627 2,654 2,609 2,638 15,400
2017/11/20 2,591 2,636 2,587 2,627 27,700
2017/11/17 2,628 2,661 2,606 2,612 57,100
2017/11/16 2,601 2,665 2,601 2,641 29,800
2017/11/15 2,670 2,672 2,616 2,616 39,000
2017/11/14 2,702 2,716 2,687 2,689 31,200
2017/11/13 2,756 2,756 2,695 2,709 30,000
2017/11/10 2,740 2,775 2,740 2,761 29,100
2017/11/09 2,731 2,818 2,731 2,781 58,000
2017/11/08 2,768 2,835 2,757 2,831 54,100
2017/11/07 2,750 2,762 2,695 2,758 47,700
2017/11/06 2,800 2,803 2,772 2,789 38,000
2017/11/02 2,804 2,807 2,777 2,784 33,100
2017/11/01 2,835 2,835 2,802 2,827 40,100
2017/10/31 2,795 2,824 2,778 2,822 34,000
2017/10/30 2,819 2,819 2,779 2,793 66,500
2017/10/27 2,804 2,829 2,791 2,824 35,800
2017/10/26 2,805 2,806 2,783 2,790 27,100
2017/10/25 2,863 2,863 2,795 2,803 24,800
2017/10/24 2,836 2,869 2,829 2,852 36,200
2017/10/23 2,835 2,840 2,823 2,837 16,400
2017/10/20 2,831 2,832 2,808 2,810 21,700
2017/10/19 2,809 2,839 2,806 2,829 29,600
2017/10/18 2,779 2,807 2,765 2,805 31,400
2017/10/17 2,811 2,811 2,753 2,785 47,100
2017/10/16 2,817 2,822 2,791 2,802 34,400
2017/10/13 2,819 2,838 2,804 2,815 26,900
2017/10/12 2,848 2,848 2,818 2,823 20,900
2017/10/11 2,819 2,837 2,812 2,827 29,400
2017/10/10 2,798 2,824 2,791 2,818 33,900
2017/10/06 2,818 2,844 2,768 2,798 62,900
2017/10/05 2,821 2,864 2,809 2,814 50,500
2017/10/04 2,811 2,821 2,801 2,821 22,100
2017/10/03 2,863 2,865 2,800 2,821 27,800
2017/10/02 2,855 2,855 2,825 2,834 31,000
2017/09/29 2,857 2,857 2,818 2,829 60,400
2017/09/28 2,855 2,872 2,835 2,861 52,300
2017/09/27 2,899 2,899 2,840 2,854 41,100
2017/09/26 2,887 2,887 2,855 2,873 38,700
2017/09/25 2,884 2,894 2,878 2,887 39,400
2017/09/22 2,913 2,913 2,881 2,884 21,600
2017/09/21 2,903 2,920 2,892 2,905 22,000
2017/09/20 2,978 2,978 2,920 2,933 33,600
2017/09/19 2,985 2,993 2,946 2,990 39,200
2017/09/15 2,943 2,985 2,914 2,978 64,800
2017/09/14 2,929 2,972 2,929 2,939 28,100
2017/09/13 2,941 2,953 2,918 2,933 35,900
2017/09/12 2,950 2,950 2,913 2,925 21,900
2017/09/11 2,848 2,921 2,844 2,914 49,100
2017/09/08 2,760 2,849 2,750 2,801 68,500
2017/09/07 2,709 2,760 2,709 2,757 28,900
2017/09/06 2,620 2,670 2,620 2,664 25,800
2017/09/05 2,705 2,717 2,666 2,669 31,500
2017/09/04 2,779 2,790 2,703 2,705 42,000
2017/09/01 2,760 2,780 2,747 2,779 49,300
2017/08/31 2,750 2,755 2,735 2,748 34,900
2017/08/30 2,736 2,747 2,710 2,741 25,100
2017/08/29 2,640 2,742 2,640 2,724 80,500
2017/08/28 2,723 2,735 2,685 2,697 95,500
2017/08/25 2,716 2,741 2,709 2,739 28,200
2017/08/24 2,704 2,725 2,700 2,717 31,500
2017/08/23 2,731 2,737 2,702 2,709 31,300
2017/08/22 2,725 2,731 2,716 2,731 22,400
2017/08/21 2,730 2,744 2,715 2,741 12,400
2017/08/18 2,745 2,754 2,725 2,730 32,000
2017/08/17 2,741 2,768 2,741 2,766 27,600
2017/08/16 2,763 2,777 2,758 2,759 22,700
2017/08/15 2,763 2,776 2,745 2,770 28,900
2017/08/14 2,746 2,753 2,712 2,727 36,800
2017/08/10 2,736 2,792 2,731 2,779 41,100
2017/08/09 2,747 2,768 2,725 2,738 38,700
2017/08/08 2,761 2,774 2,750 2,774 20,800
2017/08/07 2,756 2,774 2,742 2,761 21,400
2017/08/04 2,722 2,747 2,708 2,747 17,500
2017/08/03 2,729 2,729 2,707 2,719 23,700
2017/08/02 2,769 2,769 2,736 2,740 25,200
2017/08/01 2,746 2,766 2,744 2,766 36,200
2017/07/31 2,761 2,768 2,746 2,749 20,300
2017/07/28 2,750 2,769 2,745 2,769 30,500
2017/07/27 2,750 2,771 2,742 2,752 29,100
2017/07/26 2,773 2,774 2,712 2,739 23,500
2017/07/25 2,774 2,774 2,725 2,753 13,500
2017/07/24 2,745 2,774 2,719 2,774 32,300
2017/07/21 2,730 2,741 2,724 2,741 27,000
2017/07/20 2,733 2,742 2,708 2,717 30,200
2017/07/19 2,717 2,745 2,706 2,733 46,800
2017/07/18 2,718 2,718 2,682 2,712 23,100
2017/07/14 2,647 2,717 2,647 2,713 61,200
2017/07/13 2,601 2,669 2,598 2,646 45,100
2017/07/12 2,594 2,594 2,556 2,559 9,100
2017/07/11 2,543 2,595 2,541 2,593 29,500
2017/07/10 2,557 2,561 2,540 2,543 29,400
2017/07/07 2,585 2,585 2,541 2,541 30,000
2017/07/06 2,588 2,601 2,588 2,591 13,000
2017/07/05 2,595 2,606 2,588 2,592 25,500
2017/07/04 2,636 2,636 2,587 2,605 32,600
2017/07/03 2,610 2,643 2,610 2,625 39,900
2017/06/30 2,670 2,675 2,590 2,610 55,600
2017/06/29 2,630 2,666 2,607 2,640 56,100
2017/06/28 2,628 2,631 2,586 2,586 25,700
2017/06/27 2,640 2,650 2,634 2,642 32,600
2017/06/26 2,605 2,639 2,591 2,628 21,300
2017/06/23 2,612 2,617 2,601 2,609 22,400
2017/06/22 2,621 2,632 2,606 2,606 23,600
2017/06/21 2,631 2,648 2,611 2,612 27,900
2017/06/20 2,565 2,645 2,561 2,642 68,000
2017/06/19 2,556 2,573 2,546 2,564 25,400
2017/06/16 2,566 2,582 2,555 2,562 48,000
2017/06/15 2,538 2,559 2,536 2,548 28,100
2017/06/14 2,580 2,582 2,542 2,542 33,400
2017/06/13 2,481 2,585 2,481 2,578 58,800
2017/06/12 2,488 2,494 2,463 2,491 29,700
2017/06/09 2,513 2,519 2,489 2,490 44,300
2017/06/08 2,564 2,564 2,522 2,523 18,600
2017/06/07 2,564 2,573 2,548 2,564 24,400
2017/06/06 2,593 2,593 2,556 2,571 36,400
2017/06/05 2,573 2,593 2,555 2,584 31,700
2017/06/02 2,577 2,596 2,558 2,592 37,700
2017/06/01 2,555 2,568 2,541 2,566 35,800
2017/05/31 2,540 2,559 2,520 2,529 27,400
2017/05/30 2,533 2,548 2,510 2,542 27,000
2017/05/29 2,578 2,578 2,527 2,531 16,900
2017/05/26 2,576 2,585 2,560 2,575 38,400
2017/05/25 2,571 2,591 2,571 2,572 26,700
2017/05/24 2,594 2,594 2,563 2,590 30,300
2017/05/23 2,565 2,605 2,565 2,574 73,900
2017/05/22 2,568 2,568 2,541 2,553 44,200
2017/05/19 2,588 2,594 2,566 2,584 22,900
2017/05/18 2,577 2,598 2,567 2,590 35,400
2017/05/17 2,602 2,607 2,564 2,597 54,000
2017/05/16 2,583 2,627 2,563 2,627 69,500
2017/05/15 2,562 2,608 2,556 2,591 45,100
2017/05/12 2,601 2,601 2,578 2,589 31,700
2017/05/11 2,626 2,630 2,611 2,618 38,500
2017/05/10 2,622 2,636 2,595 2,608 44,200
2017/05/09 2,601 2,630 2,597 2,627 63,600
2017/05/08 2,628 2,639 2,600 2,626 67,100
2017/05/02 2,579 2,614 2,573 2,599 51,100
2017/05/01 2,546 2,587 2,521 2,576 37,700
2017/04/28 2,550 2,577 2,522 2,568 63,000
2017/04/27 2,497 2,578 2,488 2,574 224,900
2017/04/26 2,472 2,515 2,448 2,500 88,000
2017/04/25 2,410 2,468 2,402 2,453 71,600
2017/04/24 2,385 2,418 2,361 2,413 40,800
2017/04/21 2,376 2,376 2,318 2,344 37,300
2017/04/20 2,291 2,399 2,287 2,358 65,100
2017/04/19 2,282 2,310 2,272 2,279 33,900
2017/04/18 2,314 2,328 2,277 2,293 29,500
2017/04/17 2,251 2,301 2,245 2,299 29,000
2017/04/14 2,295 2,313 2,245 2,255 35,400
2017/04/13 2,295 2,313 2,283 2,311 30,700
2017/04/12 2,279 2,315 2,253 2,313 54,000
2017/04/11 2,246 2,333 2,246 2,329 66,700
2017/04/10 2,304 2,308 2,242 2,246 48,300
2017/04/07 2,250 2,297 2,250 2,273 41,100
2017/04/06 2,323 2,323 2,236 2,241 45,400
2017/04/05 2,374 2,375 2,323 2,331 50,900
2017/04/04 2,308 2,358 2,282 2,305 54,700
2017/04/03 2,312 2,364 2,312 2,328 44,900
2017/03/31 2,378 2,378 2,299 2,299 54,100
2017/03/30 2,368 2,370 2,346 2,358 29,100
2017/03/29 2,356 2,370 2,325 2,368 26,100
2017/03/28 2,302 2,344 2,302 2,343 35,000
2017/03/27 2,266 2,295 2,255 2,287 35,100
2017/03/24 2,270 2,304 2,270 2,292 18,300
2017/03/23 2,289 2,292 2,264 2,271 28,000
2017/03/22 2,326 2,330 2,291 2,291 45,300
2017/03/21 2,363 2,382 2,360 2,365 20,100
2017/03/17 2,409 2,409 2,366 2,377 31,900
2017/03/16 2,329 2,409 2,329 2,409 37,100
2017/03/15 2,356 2,377 2,340 2,346 24,500
2017/03/14 2,376 2,391 2,334 2,376 42,900
2017/03/13 2,355 2,375 2,341 2,364 38,100
2017/03/10 2,334 2,363 2,313 2,351 62,900
2017/03/09 2,298 2,319 2,275 2,304 44,800
2017/03/08 2,287 2,292 2,260 2,282 49,200
2017/03/07 2,320 2,320 2,257 2,282 78,200
2017/03/06 2,358 2,364 2,317 2,336 53,500
2017/03/03 2,421 2,427 2,348 2,358 46,100
2017/03/02 2,440 2,456 2,404 2,423 30,600
2017/03/01 2,404 2,430 2,379 2,403 29,600
2017/02/28 2,412 2,435 2,395 2,403 45,800
2017/02/27 2,425 2,440 2,375 2,382 40,000
2017/02/24 2,451 2,468 2,434 2,445 23,600
2017/02/23 2,464 2,485 2,462 2,476 15,300
2017/02/22 2,451 2,476 2,438 2,458 36,700
2017/02/21 2,473 2,473 2,437 2,461 38,000
2017/02/20 2,502 2,514 2,470 2,471 34,300
2017/02/17 2,581 2,586 2,512 2,512 47,700
2017/02/16 2,611 2,621 2,583 2,596 14,100
2017/02/15 2,621 2,639 2,592 2,607 22,100
2017/02/14 2,650 2,650 2,575 2,582 27,900
2017/02/13 2,641 2,641 2,618 2,628 14,300
2017/02/10 2,590 2,625 2,589 2,622 30,800
2017/02/09 2,517 2,578 2,517 2,560 18,600
2017/02/08 2,535 2,535 2,505 2,520 11,500
2017/02/07 2,565 2,567 2,525 2,526 12,600
2017/02/06 2,604 2,604 2,545 2,565 11,300
2017/02/03 2,526 2,583 2,526 2,570 29,000
2017/02/02 2,586 2,586 2,524 2,531 15,900
2017/02/01 2,550 2,585 2,535 2,578 18,000
2017/01/31 2,523 2,571 2,512 2,555 33,600
2017/01/30 2,589 2,592 2,543 2,550 12,400
2017/01/27 2,590 2,607 2,569 2,586 26,700
2017/01/26 2,548 2,563 2,518 2,562 26,000
2017/01/25 2,533 2,533 2,494 2,509 23,400
2017/01/24 2,439 2,473 2,437 2,470 21,300
2017/01/23 2,446 2,452 2,426 2,427 14,900
2017/01/20 2,435 2,488 2,435 2,480 19,900
2017/01/19 2,434 2,461 2,405 2,454 14,100
2017/01/18 2,433 2,434 2,390 2,407 32,900
2017/01/17 2,445 2,452 2,430 2,434 21,500
2017/01/16 2,466 2,471 2,444 2,454 11,400
2017/01/13 2,423 2,478 2,423 2,455 17,100
2017/01/12 2,467 2,468 2,415 2,436 34,300
2017/01/11 2,551 2,556 2,453 2,463 43,200
2017/01/10 2,565 2,571 2,530 2,549 34,100
2017/01/06 2,568 2,577 2,540 2,561 41,200
2017/01/05 2,563 2,609 2,562 2,603 35,500
2017/01/04 2,559 2,571 2,539 2,561 38,400

このページの先頭へ