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
2020/12/30 2,945 2,972 2,937 2,951 45,500
2020/12/29 3,050 3,075 2,942 2,990 80,300
2020/12/28 2,924 2,933 2,895 2,918 41,800
2020/12/25 2,899 2,937 2,890 2,924 19,500
2020/12/24 2,906 2,913 2,856 2,899 45,800
2020/12/23 2,808 2,939 2,782 2,906 49,800
2020/12/22 2,742 2,809 2,724 2,796 42,000
2020/12/21 2,740 2,772 2,721 2,769 19,000
2020/12/18 2,783 2,783 2,730 2,737 29,000
2020/12/17 2,760 2,783 2,710 2,783 22,700
2020/12/16 2,760 2,760 2,715 2,732 17,500
2020/12/15 2,709 2,757 2,698 2,756 32,600
2020/12/14 2,672 2,717 2,665 2,692 32,400
2020/12/11 2,679 2,705 2,640 2,664 44,000
2020/12/10 2,714 2,733 2,696 2,701 11,800
2020/12/09 2,707 2,723 2,704 2,720 12,400
2020/12/08 2,697 2,709 2,682 2,708 16,300
2020/12/07 2,755 2,755 2,697 2,697 17,500
2020/12/04 2,736 2,740 2,711 2,731 11,900
2020/12/03 2,738 2,760 2,720 2,736 12,700
2020/12/02 2,737 2,792 2,707 2,757 66,100
2020/12/01 2,702 2,722 2,678 2,706 23,700
2020/11/30 2,786 2,788 2,691 2,702 54,200
2020/11/27 2,745 2,799 2,745 2,782 41,900
2020/11/26 2,713 2,754 2,712 2,745 16,200
2020/11/25 2,763 2,763 2,715 2,715 18,800
2020/11/24 2,729 2,776 2,718 2,726 29,000
2020/11/20 2,680 2,690 2,667 2,679 17,200
2020/11/19 2,610 2,704 2,604 2,688 30,500
2020/11/18 2,690 2,690 2,615 2,625 24,900
2020/11/17 2,765 2,765 2,680 2,680 34,000
2020/11/16 2,759 2,810 2,730 2,780 40,100
2020/11/13 2,809 2,809 2,699 2,725 29,900
2020/11/12 2,780 2,810 2,776 2,783 24,000
2020/11/11 2,820 2,820 2,792 2,805 42,700
2020/11/10 2,824 2,824 2,761 2,777 44,100
2020/11/09 2,725 2,782 2,725 2,771 42,000
2020/11/06 2,666 2,727 2,665 2,718 31,800
2020/11/05 2,606 2,688 2,606 2,666 44,800
2020/11/04 2,612 2,635 2,571 2,606 47,000
2020/11/02 2,598 2,640 2,592 2,612 42,100
2020/10/30 2,597 2,619 2,565 2,614 42,700
2020/10/29 2,620 2,624 2,586 2,615 30,700
2020/10/28 2,580 2,637 2,580 2,632 31,800
2020/10/27 2,531 2,593 2,513 2,593 21,400
2020/10/26 2,560 2,580 2,527 2,537 15,900
2020/10/23 2,561 2,566 2,538 2,553 26,400
2020/10/22 2,615 2,615 2,565 2,569 24,800
2020/10/21 2,627 2,657 2,615 2,615 26,700
2020/10/20 2,640 2,643 2,623 2,627 14,800
2020/10/19 2,645 2,661 2,640 2,655 19,800
2020/10/16 2,666 2,671 2,633 2,645 18,000
2020/10/15 2,659 2,665 2,634 2,663 29,100
2020/10/14 2,660 2,682 2,660 2,662 21,900
2020/10/13 2,682 2,694 2,660 2,681 21,200
2020/10/12 2,667 2,683 2,650 2,672 20,100
2020/10/09 2,696 2,696 2,656 2,676 29,000
2020/10/08 2,705 2,723 2,672 2,685 64,600
2020/10/07 2,717 2,740 2,694 2,705 42,800
2020/10/06 2,745 2,747 2,691 2,743 46,100
2020/10/05 2,794 2,802 2,734 2,748 66,700
2020/10/02 2,869 2,881 2,790 2,794 104,500
2020/09/30 3,045 3,075 2,974 2,974 56,700
2020/09/29 3,000 3,060 2,972 3,045 62,300
2020/09/28 2,945 3,005 2,933 2,993 93,600
2020/09/25 2,825 2,897 2,825 2,873 45,900
2020/09/24 2,805 2,845 2,786 2,804 29,200
2020/09/23 2,734 2,816 2,730 2,805 41,100
2020/09/18 2,795 2,819 2,765 2,780 54,300
2020/09/17 2,755 2,800 2,742 2,800 33,500
2020/09/16 2,727 2,763 2,720 2,750 29,700
2020/09/15 2,761 2,761 2,724 2,727 21,500
2020/09/14 2,727 2,779 2,722 2,776 31,200
2020/09/11 2,670 2,709 2,651 2,709 36,200
2020/09/10 2,662 2,696 2,657 2,660 31,700
2020/09/09 2,673 2,690 2,659 2,674 37,900
2020/09/08 2,685 2,739 2,666 2,730 31,600
2020/09/07 2,659 2,693 2,659 2,685 20,900
2020/09/04 2,660 2,700 2,660 2,670 20,400
2020/09/03 2,722 2,722 2,679 2,698 20,300
2020/09/02 2,688 2,708 2,670 2,708 16,800
2020/09/01 2,693 2,704 2,664 2,674 30,800
2020/08/31 2,654 2,730 2,654 2,724 59,100
2020/08/28 2,667 2,721 2,637 2,659 81,900
2020/08/27 2,719 2,736 2,713 2,727 67,800
2020/08/26 2,732 2,732 2,701 2,711 38,100
2020/08/25 2,695 2,740 2,694 2,735 43,400
2020/08/24 2,684 2,701 2,680 2,695 31,100
2020/08/21 2,719 2,719 2,673 2,702 40,000
2020/08/20 2,736 2,744 2,720 2,720 26,800
2020/08/19 2,751 2,753 2,735 2,741 23,100
2020/08/18 2,729 2,764 2,711 2,745 39,800
2020/08/17 2,736 2,736 2,712 2,722 14,000
2020/08/14 2,785 2,785 2,730 2,735 48,100
2020/08/13 2,723 2,788 2,716 2,785 65,400
2020/08/12 2,689 2,709 2,673 2,692 51,900
2020/08/11 2,654 2,689 2,654 2,683 43,600
2020/08/07 2,699 2,699 2,635 2,638 26,800
2020/08/06 2,701 2,701 2,648 2,665 23,500
2020/08/05 2,713 2,744 2,668 2,701 31,200
2020/08/04 2,687 2,722 2,682 2,715 27,900
2020/08/03 2,669 2,683 2,622 2,668 25,700
2020/07/31 2,730 2,741 2,642 2,649 35,500
2020/07/30 2,731 2,770 2,726 2,745 26,900
2020/07/29 2,790 2,790 2,728 2,728 34,500
2020/07/28 2,783 2,809 2,762 2,797 30,100
2020/07/27 2,748 2,784 2,731 2,783 27,800
2020/07/22 2,834 2,834 2,769 2,769 21,300
2020/07/21 2,796 2,874 2,777 2,868 61,100
2020/07/20 2,785 2,794 2,760 2,790 20,100
2020/07/17 2,810 2,816 2,776 2,794 31,500
2020/07/16 2,819 2,845 2,782 2,785 51,500
2020/07/15 2,824 2,832 2,789 2,808 40,300
2020/07/14 2,795 2,827 2,767 2,797 60,900
2020/07/13 2,693 2,792 2,691 2,777 93,300
2020/07/10 2,637 2,673 2,621 2,643 91,300
2020/07/09 2,634 2,652 2,605 2,637 42,100
2020/07/08 2,653 2,714 2,638 2,641 45,200
2020/07/07 2,653 2,670 2,647 2,667 30,600
2020/07/06 2,621 2,656 2,618 2,655 33,500
2020/07/03 2,612 2,612 2,575 2,612 26,500
2020/07/02 2,628 2,655 2,597 2,601 51,500
2020/07/01 2,682 2,682 2,600 2,612 48,900
2020/06/30 2,555 2,689 2,539 2,636 88,500
2020/06/29 2,640 2,649 2,609 2,622 86,600
2020/06/26 2,609 2,648 2,609 2,640 39,200
2020/06/25 2,601 2,633 2,593 2,600 38,700
2020/06/24 2,687 2,687 2,635 2,635 28,400
2020/06/23 2,711 2,711 2,672 2,687 43,100
2020/06/22 2,704 2,726 2,702 2,711 19,400
2020/06/19 2,740 2,749 2,706 2,721 55,000
2020/06/18 2,717 2,745 2,708 2,736 56,400
2020/06/17 2,688 2,726 2,679 2,701 42,500
2020/06/16 2,648 2,692 2,619 2,686 53,500
2020/06/15 2,623 2,654 2,604 2,604 45,700
2020/06/12 2,607 2,625 2,558 2,605 75,700
2020/06/11 2,640 2,658 2,634 2,639 51,200
2020/06/10 2,650 2,651 2,625 2,644 30,600
2020/06/09 2,650 2,657 2,625 2,645 50,000
2020/06/08 2,662 2,662 2,624 2,645 38,600
2020/06/05 2,671 2,671 2,623 2,627 59,200
2020/06/04 2,660 2,678 2,645 2,670 45,300
2020/06/03 2,685 2,685 2,657 2,670 47,600
2020/06/02 2,675 2,695 2,658 2,672 70,500
2020/06/01 2,670 2,670 2,636 2,660 46,400
2020/05/29 2,666 2,702 2,662 2,670 128,300
2020/05/28 2,650 2,666 2,610 2,659 102,600
2020/05/27 2,632 2,656 2,616 2,650 46,900
2020/05/26 2,660 2,666 2,624 2,651 49,600
2020/05/25 2,660 2,660 2,630 2,655 36,000
2020/05/22 2,644 2,654 2,624 2,650 31,700
2020/05/21 2,650 2,662 2,627 2,648 43,700
2020/05/20 2,640 2,651 2,620 2,647 39,500
2020/05/19 2,647 2,657 2,602 2,635 25,300
2020/05/18 2,616 2,635 2,590 2,625 32,800
2020/05/15 2,597 2,604 2,558 2,600 30,300
2020/05/14 2,640 2,648 2,567 2,583 51,900
2020/05/13 2,594 2,651 2,594 2,647 46,100
2020/05/12 2,571 2,634 2,556 2,624 50,900
2020/05/11 2,572 2,597 2,522 2,556 50,600
2020/05/08 2,560 2,603 2,555 2,585 57,400
2020/05/07 2,540 2,565 2,522 2,550 91,000
2020/05/01 2,615 2,618 2,539 2,543 69,200
2020/04/30 2,660 2,664 2,621 2,621 100,000
2020/04/28 2,617 2,655 2,555 2,644 234,200
2020/04/27 2,676 2,676 2,599 2,644 112,600
2020/04/24 2,673 2,676 2,643 2,676 54,400
2020/04/23 2,689 2,694 2,658 2,677 84,800
2020/04/22 2,642 2,647 2,607 2,646 80,500
2020/04/21 2,650 2,704 2,650 2,675 87,100
2020/04/20 2,681 2,740 2,650 2,712 99,900
2020/04/17 2,743 2,788 2,689 2,716 209,500
2020/04/16 2,495 2,610 2,491 2,607 87,300
2020/04/15 2,545 2,564 2,493 2,534 128,900
2020/04/14 2,481 2,531 2,465 2,530 56,900
2020/04/13 2,491 2,527 2,441 2,481 50,800
2020/04/10 2,422 2,539 2,407 2,529 56,800
2020/04/09 2,475 2,475 2,375 2,456 91,300
2020/04/08 2,452 2,526 2,452 2,488 78,300
2020/04/07 2,397 2,474 2,397 2,461 76,900
2020/04/06 2,234 2,383 2,229 2,367 89,600
2020/04/03 2,329 2,382 2,207 2,235 94,400
2020/04/02 2,484 2,511 2,375 2,379 74,000
2020/04/01 2,635 2,647 2,505 2,512 69,100
2020/03/31 2,672 2,697 2,591 2,653 65,000
2020/03/30 2,673 2,699 2,574 2,666 104,700
2020/03/27 2,620 2,730 2,587 2,730 136,100
2020/03/26 2,364 2,529 2,331 2,517 99,900
2020/03/25 2,438 2,439 2,283 2,353 115,500
2020/03/24 2,565 2,586 2,422 2,460 90,200
2020/03/23 2,575 2,619 2,538 2,589 157,200
2020/03/19 2,488 2,598 2,400 2,588 129,700
2020/03/18 2,350 2,479 2,346 2,404 132,600
2020/03/17 2,084 2,371 2,048 2,349 119,400
2020/03/16 2,154 2,191 2,127 2,134 82,100
2020/03/13 2,050 2,185 2,011 2,158 144,700
2020/03/12 2,123 2,160 2,096 2,150 110,200
2020/03/11 2,150 2,230 2,147 2,150 79,800
2020/03/10 2,134 2,185 2,036 2,179 63,200
2020/03/09 2,100 2,121 2,043 2,084 66,300
2020/03/06 2,151 2,159 2,099 2,111 89,800
2020/03/05 2,217 2,217 2,170 2,187 75,700
2020/03/04 2,187 2,241 2,187 2,187 38,500
2020/03/03 2,274 2,284 2,229 2,232 62,300
2020/03/02 2,176 2,291 2,172 2,268 52,800
2020/02/28 2,246 2,277 2,191 2,207 75,600
2020/02/27 2,289 2,301 2,272 2,283 70,100
2020/02/26 2,269 2,316 2,266 2,297 65,300
2020/02/25 2,286 2,342 2,282 2,294 103,100
2020/02/21 2,321 2,365 2,321 2,341 29,500
2020/02/20 2,340 2,367 2,335 2,343 36,200
2020/02/19 2,343 2,367 2,328 2,329 33,100
2020/02/18 2,339 2,339 2,302 2,324 41,300
2020/02/17 2,351 2,351 2,311 2,326 22,700
2020/02/14 2,338 2,346 2,320 2,343 21,800
2020/02/13 2,330 2,355 2,317 2,339 29,200
2020/02/12 2,381 2,382 2,333 2,336 53,800
2020/02/10 2,414 2,428 2,381 2,394 28,400
2020/02/07 2,442 2,453 2,428 2,438 25,800
2020/02/06 2,405 2,449 2,388 2,429 68,000
2020/02/05 2,384 2,406 2,362 2,370 31,400
2020/02/04 2,340 2,375 2,338 2,368 22,900
2020/02/03 2,328 2,369 2,328 2,342 44,400
2020/01/31 2,400 2,419 2,374 2,376 42,700
2020/01/30 2,357 2,367 2,338 2,362 48,400
2020/01/29 2,343 2,366 2,332 2,357 27,400
2020/01/28 2,351 2,368 2,317 2,350 64,900
2020/01/27 2,370 2,392 2,348 2,367 48,600
2020/01/24 2,375 2,398 2,365 2,383 27,900
2020/01/23 2,380 2,405 2,371 2,375 30,100
2020/01/22 2,366 2,387 2,358 2,380 33,200
2020/01/21 2,366 2,385 2,346 2,376 30,600
2020/01/20 2,359 2,369 2,349 2,356 25,800
2020/01/17 2,345 2,366 2,345 2,352 33,400
2020/01/16 2,344 2,348 2,326 2,337 34,600
2020/01/15 2,344 2,355 2,330 2,342 36,600
2020/01/14 2,357 2,373 2,332 2,345 64,800
2020/01/10 2,406 2,419 2,360 2,364 38,600
2020/01/09 2,424 2,439 2,403 2,406 30,700
2020/01/08 2,417 2,426 2,360 2,403 54,700
2020/01/07 2,372 2,475 2,372 2,456 59,100
2020/01/06 2,352 2,400 2,351 2,364 66,600

このページの先頭へ