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
2018/12/28 2,398 2,426 2,338 2,371 27,800
2018/12/27 2,156 2,447 2,131 2,447 95,300
2018/12/26 2,330 2,370 2,060 2,144 55,700
2018/12/25 2,339 2,367 2,270 2,355 75,200
2018/12/21 2,472 2,472 2,369 2,369 64,900
2018/12/20 2,596 2,596 2,460 2,471 40,700
2018/12/19 2,618 2,641 2,592 2,614 22,500
2018/12/18 2,663 2,663 2,615 2,617 18,600
2018/12/17 2,710 2,710 2,661 2,681 16,900
2018/12/14 2,705 2,730 2,686 2,694 51,200
2018/12/13 2,622 2,697 2,621 2,679 25,200
2018/12/12 2,604 2,656 2,604 2,622 20,400
2018/12/11 2,608 2,632 2,598 2,603 15,200
2018/12/10 2,603 2,674 2,603 2,632 26,000
2018/12/07 2,623 2,680 2,616 2,670 24,300
2018/12/06 2,686 2,694 2,613 2,631 28,000
2018/12/05 2,684 2,710 2,680 2,694 19,400
2018/12/04 2,764 2,772 2,720 2,734 27,900
2018/12/03 2,776 2,780 2,735 2,764 23,800
2018/11/30 2,749 2,778 2,719 2,775 23,300
2018/11/29 2,750 2,770 2,724 2,731 15,800
2018/11/28 2,685 2,720 2,664 2,719 20,700
2018/11/27 2,694 2,694 2,638 2,668 20,000
2018/11/26 2,690 2,696 2,661 2,670 27,200
2018/11/22 2,650 2,717 2,650 2,711 27,900
2018/11/21 2,631 2,676 2,631 2,665 27,500
2018/11/20 2,610 2,677 2,610 2,677 31,100
2018/11/19 2,612 2,642 2,604 2,629 19,200
2018/11/16 2,611 2,624 2,571 2,606 18,800
2018/11/15 2,563 2,617 2,563 2,611 10,000
2018/11/14 2,586 2,614 2,554 2,575 21,600
2018/11/13 2,623 2,623 2,586 2,586 25,700
2018/11/12 2,650 2,680 2,650 2,658 12,100
2018/11/09 2,624 2,676 2,610 2,669 26,200
2018/11/08 2,635 2,648 2,616 2,621 18,600
2018/11/07 2,589 2,638 2,562 2,596 36,800
2018/11/06 2,510 2,554 2,508 2,553 29,500
2018/11/05 2,552 2,555 2,504 2,509 32,400
2018/11/02 2,570 2,618 2,550 2,594 59,100
2018/11/01 2,570 2,570 2,519 2,551 36,300
2018/10/31 2,460 2,541 2,454 2,534 41,300
2018/10/30 2,464 2,489 2,441 2,473 74,100
2018/10/29 2,502 2,531 2,454 2,454 24,400
2018/10/26 2,500 2,520 2,453 2,482 44,300
2018/10/25 2,550 2,555 2,480 2,486 33,300
2018/10/24 2,534 2,610 2,534 2,602 45,400
2018/10/23 2,591 2,628 2,564 2,565 44,600
2018/10/22 2,560 2,650 2,560 2,623 43,200
2018/10/19 2,495 2,575 2,495 2,560 36,200
2018/10/18 2,554 2,577 2,512 2,518 30,600
2018/10/17 2,477 2,564 2,477 2,554 50,600
2018/10/16 2,441 2,485 2,427 2,436 51,700
2018/10/15 2,498 2,511 2,411 2,426 83,400
2018/10/12 2,546 2,580 2,508 2,513 57,500
2018/10/11 2,610 2,617 2,569 2,584 45,900
2018/10/10 2,720 2,720 2,626 2,651 37,600
2018/10/09 2,570 2,707 2,569 2,698 67,500
2018/10/05 2,572 2,630 2,556 2,570 96,800
2018/10/04 2,738 2,755 2,703 2,738 41,500
2018/10/03 2,791 2,800 2,671 2,672 38,200
2018/10/02 2,766 2,828 2,762 2,785 69,300
2018/10/01 2,710 2,753 2,704 2,738 27,700
2018/09/28 2,707 2,735 2,702 2,716 35,000
2018/09/27 2,733 2,733 2,661 2,685 25,600
2018/09/26 2,694 2,734 2,680 2,734 29,800
2018/09/25 2,660 2,698 2,642 2,698 63,900
2018/09/21 2,628 2,644 2,603 2,631 46,900
2018/09/20 2,619 2,634 2,572 2,628 45,300
2018/09/19 2,645 2,645 2,550 2,577 62,200
2018/09/18 2,560 2,609 2,545 2,603 36,700
2018/09/14 2,511 2,547 2,510 2,539 55,200
2018/09/13 2,499 2,535 2,489 2,510 22,900
2018/09/12 2,506 2,518 2,447 2,488 36,500
2018/09/11 2,506 2,508 2,486 2,496 23,200
2018/09/10 2,532 2,532 2,494 2,512 33,800
2018/09/07 2,541 2,557 2,515 2,532 22,900
2018/09/06 2,554 2,575 2,546 2,560 30,200
2018/09/05 2,573 2,584 2,556 2,556 32,000
2018/09/04 2,606 2,606 2,572 2,573 19,500
2018/09/03 2,611 2,611 2,559 2,581 21,700
2018/08/31 2,641 2,642 2,592 2,592 33,900
2018/08/30 2,632 2,655 2,607 2,624 32,900
2018/08/29 2,669 2,669 2,546 2,632 89,300
2018/08/28 2,809 2,809 2,706 2,728 123,600
2018/08/27 2,835 2,850 2,787 2,804 63,600
2018/08/24 2,800 2,832 2,785 2,817 47,000
2018/08/23 2,712 2,767 2,700 2,752 32,800
2018/08/22 2,660 2,688 2,660 2,686 25,300
2018/08/21 2,660 2,680 2,652 2,660 29,900
2018/08/20 2,688 2,693 2,644 2,664 53,500
2018/08/17 2,697 2,713 2,680 2,694 28,500
2018/08/16 2,710 2,720 2,676 2,691 49,600
2018/08/15 2,780 2,792 2,732 2,737 33,300
2018/08/14 2,735 2,784 2,735 2,780 22,800
2018/08/13 2,770 2,780 2,730 2,730 27,100
2018/08/10 2,776 2,793 2,759 2,777 26,600
2018/08/09 2,786 2,795 2,749 2,786 20,800
2018/08/08 2,800 2,811 2,772 2,778 28,500
2018/08/07 2,793 2,804 2,777 2,800 35,800
2018/08/06 2,820 2,845 2,808 2,815 19,000
2018/08/03 2,840 2,856 2,827 2,832 23,900
2018/08/02 2,901 2,914 2,860 2,866 34,300
2018/08/01 2,966 2,967 2,898 2,912 34,600
2018/07/31 2,957 2,980 2,936 2,960 36,200
2018/07/30 2,954 2,975 2,926 2,973 37,300
2018/07/27 2,897 2,954 2,897 2,938 43,500
2018/07/26 2,884 2,898 2,836 2,892 37,400
2018/07/25 2,828 2,837 2,818 2,834 22,800
2018/07/24 2,827 2,827 2,804 2,817 21,100
2018/07/23 2,763 2,805 2,763 2,794 23,000
2018/07/20 2,781 2,795 2,746 2,761 20,800
2018/07/19 2,791 2,791 2,752 2,776 21,500
2018/07/18 2,755 2,767 2,726 2,767 24,500
2018/07/17 2,727 2,749 2,712 2,721 32,700
2018/07/13 2,736 2,736 2,700 2,726 22,100
2018/07/12 2,715 2,752 2,710 2,713 18,300
2018/07/11 2,690 2,706 2,644 2,697 27,700
2018/07/10 2,711 2,769 2,711 2,718 29,600
2018/07/09 2,649 2,700 2,634 2,698 29,500
2018/07/06 2,603 2,629 2,603 2,623 32,500
2018/07/05 2,635 2,639 2,567 2,579 53,700
2018/07/04 2,623 2,642 2,591 2,635 50,300
2018/07/03 2,724 2,736 2,643 2,658 35,300
2018/07/02 2,814 2,814 2,728 2,742 47,600
2018/06/29 2,805 2,835 2,786 2,816 46,300
2018/06/28 2,863 2,888 2,843 2,872 30,500
2018/06/27 2,882 2,900 2,848 2,885 32,200
2018/06/26 2,800 2,837 2,782 2,833 19,300
2018/06/25 2,861 2,872 2,801 2,812 23,500
2018/06/22 2,836 2,845 2,814 2,824 48,600
2018/06/21 2,888 2,902 2,833 2,839 29,300
2018/06/20 2,836 2,883 2,823 2,872 22,700
2018/06/19 2,898 2,899 2,815 2,833 27,500
2018/06/18 2,926 2,929 2,890 2,909 18,400
2018/06/15 2,981 2,992 2,920 2,926 42,000
2018/06/14 2,996 2,996 2,943 2,957 17,200
2018/06/13 2,989 3,015 2,977 2,997 16,500
2018/06/12 2,999 3,000 2,978 2,989 26,200
2018/06/11 2,968 3,005 2,936 2,995 16,800
2018/06/08 2,960 2,960 2,926 2,936 48,700
2018/06/07 2,927 2,990 2,926 2,983 30,800
2018/06/06 2,906 2,925 2,881 2,925 12,500
2018/06/05 2,913 2,913 2,870 2,906 23,000
2018/06/04 2,906 2,926 2,893 2,925 30,700
2018/06/01 2,858 2,876 2,826 2,865 28,500
2018/05/31 2,845 2,855 2,812 2,852 34,300
2018/05/30 2,832 2,840 2,807 2,820 21,900
2018/05/29 2,891 2,891 2,832 2,843 19,800
2018/05/28 2,910 2,916 2,860 2,865 15,900
2018/05/25 2,940 2,944 2,893 2,911 15,800
2018/05/24 2,980 2,982 2,910 2,929 21,100
2018/05/23 2,941 2,975 2,929 2,972 27,300
2018/05/22 2,997 3,005 2,924 2,945 28,800
2018/05/21 3,000 3,000 2,980 2,999 13,800
2018/05/18 3,015 3,015 2,975 3,000 34,100
2018/05/17 3,000 3,010 2,981 2,990 26,900
2018/05/16 2,936 2,985 2,922 2,972 26,800
2018/05/15 2,941 2,953 2,934 2,944 34,700
2018/05/14 2,918 2,948 2,898 2,942 25,900
2018/05/11 2,868 2,909 2,863 2,905 33,300
2018/05/10 2,892 2,894 2,842 2,855 22,600
2018/05/09 2,945 2,945 2,850 2,869 39,900
2018/05/08 2,887 2,933 2,878 2,915 45,500
2018/05/07 2,858 2,860 2,811 2,837 32,700
2018/05/02 2,820 2,868 2,820 2,854 22,900
2018/05/01 2,893 2,894 2,810 2,816 65,600
2018/04/27 2,928 2,948 2,881 2,897 74,400
2018/04/26 3,000 3,010 2,910 2,910 191,300
2018/04/25 3,105 3,105 3,020 3,020 49,700
2018/04/24 3,155 3,155 3,090 3,110 35,600
2018/04/23 3,115 3,160 3,105 3,145 52,200
2018/04/20 3,150 3,210 3,120 3,120 51,000
2018/04/19 3,160 3,225 3,135 3,170 39,700
2018/04/18 3,025 3,175 3,020 3,140 68,600
2018/04/17 3,025 3,055 3,005 3,040 34,900
2018/04/16 3,060 3,080 3,005 3,060 38,100
2018/04/13 3,050 3,085 3,015 3,060 48,000
2018/04/12 3,040 3,085 3,025 3,040 36,100
2018/04/11 3,015 3,065 2,992 3,035 46,600
2018/04/10 2,938 3,055 2,937 3,005 51,100
2018/04/09 2,876 2,974 2,863 2,973 73,300
2018/04/06 2,829 2,905 2,827 2,867 65,400
2018/04/05 2,809 2,825 2,777 2,812 71,700
2018/04/04 2,871 2,878 2,750 2,771 83,000
2018/04/03 2,915 2,915 2,851 2,871 63,700
2018/04/02 2,917 2,939 2,895 2,915 31,800
2018/03/30 2,953 2,953 2,891 2,916 26,800
2018/03/29 2,972 2,972 2,868 2,932 76,200
2018/03/28 2,988 2,988 2,935 2,944 29,700
2018/03/27 2,885 3,015 2,885 2,988 47,300
2018/03/26 2,908 2,930 2,863 2,879 60,300
2018/03/23 3,030 3,045 2,908 2,908 43,200
2018/03/22 2,988 3,105 2,988 3,095 33,700
2018/03/20 2,989 3,020 2,974 3,010 17,800
2018/03/19 2,955 3,040 2,955 3,015 31,900
2018/03/16 2,975 2,985 2,934 2,968 32,300
2018/03/15 2,940 2,970 2,914 2,963 17,700
2018/03/14 2,940 2,945 2,889 2,945 15,600
2018/03/13 2,861 2,955 2,849 2,950 31,300
2018/03/12 2,855 2,873 2,836 2,868 12,600
2018/03/09 2,910 2,919 2,828 2,834 49,300
2018/03/08 2,867 2,884 2,844 2,882 19,700
2018/03/07 2,808 2,859 2,796 2,846 27,400
2018/03/06 2,864 2,881 2,825 2,858 34,500
2018/03/05 2,806 2,862 2,806 2,860 26,300
2018/03/02 2,763 2,864 2,739 2,848 62,400
2018/03/01 2,875 2,875 2,761 2,774 36,700
2018/02/28 2,888 2,914 2,878 2,878 30,400
2018/02/27 2,900 2,900 2,839 2,891 29,500
2018/02/26 2,835 2,895 2,835 2,871 23,400
2018/02/23 2,786 2,826 2,776 2,826 22,000
2018/02/22 2,762 2,778 2,751 2,766 17,000
2018/02/21 2,778 2,792 2,751 2,762 21,400
2018/02/20 2,759 2,785 2,732 2,772 23,800
2018/02/19 2,770 2,788 2,752 2,773 17,000
2018/02/16 2,718 2,761 2,700 2,724 25,800
2018/02/15 2,716 2,742 2,687 2,693 26,000
2018/02/14 2,791 2,794 2,712 2,723 24,200
2018/02/13 2,815 2,847 2,788 2,794 34,800
2018/02/09 2,765 2,791 2,762 2,790 30,000
2018/02/08 2,836 2,879 2,836 2,857 28,800
2018/02/07 2,810 2,900 2,810 2,813 44,400
2018/02/06 2,780 2,810 2,710 2,750 74,500
2018/02/05 2,891 2,916 2,860 2,880 39,100
2018/02/02 2,866 2,911 2,866 2,895 26,000
2018/02/01 2,823 2,901 2,815 2,894 34,800
2018/01/31 2,836 2,852 2,794 2,794 40,800
2018/01/30 2,872 2,884 2,835 2,839 36,100
2018/01/29 2,889 2,902 2,871 2,881 26,600
2018/01/26 2,876 2,909 2,873 2,885 24,900
2018/01/25 2,881 2,889 2,846 2,856 25,700
2018/01/24 2,900 2,918 2,888 2,903 19,200
2018/01/23 2,925 2,925 2,900 2,917 15,000
2018/01/22 2,911 2,914 2,896 2,906 20,000
2018/01/19 2,905 2,943 2,880 2,902 29,900
2018/01/18 2,857 2,915 2,848 2,892 61,900
2018/01/17 2,827 2,844 2,818 2,839 13,500
2018/01/16 2,830 2,830 2,811 2,816 10,700
2018/01/15 2,811 2,843 2,811 2,830 14,000
2018/01/12 2,829 2,833 2,806 2,811 22,500
2018/01/11 2,850 2,850 2,822 2,829 17,800
2018/01/10 2,868 2,885 2,851 2,853 14,200
2018/01/09 2,904 2,904 2,860 2,874 27,600
2018/01/05 2,900 2,911 2,881 2,904 27,500
2018/01/04 2,878 2,897 2,865 2,896 38,400

このページの先頭へ