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
2022/12/30 2,005 2,018 1,985 1,996 31,500
2022/12/29 1,955 1,998 1,940 1,994 32,200
2022/12/28 2,016 2,030 1,949 1,955 66,300
2022/12/27 2,089 2,100 2,083 2,100 14,200
2022/12/26 2,064 2,077 2,059 2,067 13,700
2022/12/23 2,067 2,094 2,058 2,093 22,000
2022/12/22 2,044 2,069 2,030 2,064 20,300
2022/12/21 2,020 2,046 2,011 2,031 45,800
2022/12/20 2,040 2,054 2,004 2,020 29,800
2022/12/19 2,004 2,042 2,000 2,031 16,300
2022/12/16 2,051 2,056 2,003 2,012 50,400
2022/12/15 2,062 2,078 2,058 2,062 8,300
2022/12/14 2,073 2,073 2,050 2,071 14,900
2022/12/13 2,086 2,086 2,049 2,062 26,300
2022/12/12 2,050 2,086 2,043 2,067 25,000
2022/12/09 2,027 2,071 2,027 2,068 35,800
2022/12/08 2,046 2,046 2,019 2,028 22,600
2022/12/07 2,010 2,059 2,010 2,045 26,200
2022/12/06 2,027 2,043 2,025 2,032 19,600
2022/12/05 2,026 2,059 2,026 2,056 25,700
2022/12/02 2,039 2,039 1,982 2,027 48,900
2022/12/01 2,019 2,040 2,016 2,035 25,100
2022/11/30 2,002 2,030 1,994 2,007 41,300
2022/11/29 2,050 2,055 2,025 2,035 38,600
2022/11/28 2,113 2,113 2,062 2,067 19,300
2022/11/25 2,098 2,124 2,091 2,098 37,500
2022/11/24 2,094 2,108 2,090 2,099 49,000
2022/11/22 2,056 2,082 2,052 2,079 36,600
2022/11/21 2,025 2,049 2,021 2,048 16,900
2022/11/18 2,047 2,060 2,024 2,025 26,500
2022/11/17 2,065 2,069 2,023 2,047 17,000
2022/11/16 2,052 2,063 2,034 2,052 21,300
2022/11/15 2,040 2,055 2,030 2,041 17,800
2022/11/14 2,040 2,050 2,030 2,030 23,600
2022/11/11 2,067 2,068 2,037 2,045 31,500
2022/11/10 2,043 2,043 2,024 2,031 18,400
2022/11/09 2,044 2,044 2,016 2,035 21,500
2022/11/08 1,992 2,035 1,992 2,013 21,100
2022/11/07 1,980 1,995 1,965 1,980 24,600
2022/11/04 2,031 2,032 1,964 1,971 38,500
2022/11/02 2,056 2,076 2,049 2,066 51,400
2022/11/01 2,050 2,065 2,041 2,056 36,900
2022/10/31 2,018 2,047 2,018 2,042 47,200
2022/10/28 1,974 2,015 1,974 1,983 204,800
2022/10/27 2,000 2,010 1,993 1,997 44,800
2022/10/26 1,990 2,012 1,976 2,000 53,600
2022/10/25 1,980 1,980 1,943 1,969 56,300
2022/10/24 1,996 2,004 1,965 1,965 35,000
2022/10/21 2,001 2,005 1,987 1,996 21,800
2022/10/20 1,996 2,015 1,982 2,011 34,500
2022/10/19 2,003 2,017 1,988 2,000 32,400
2022/10/18 2,008 2,015 2,000 2,003 32,700
2022/10/17 1,969 1,983 1,961 1,973 35,400
2022/10/14 2,013 2,014 1,990 1,994 49,700
2022/10/13 1,970 1,984 1,955 1,976 45,500
2022/10/12 1,974 1,988 1,956 1,970 34,000
2022/10/11 1,977 1,977 1,938 1,944 47,500
2022/10/07 1,952 1,994 1,945 1,982 65,500
2022/10/06 1,952 1,984 1,952 1,967 68,100
2022/10/05 1,995 2,006 1,938 1,948 101,000
2022/10/04 1,900 1,974 1,898 1,967 66,000
2022/10/03 1,916 1,944 1,906 1,930 56,600
2022/09/30 1,937 1,970 1,934 1,945 68,600
2022/09/29 1,930 1,959 1,907 1,945 184,300
2022/09/28 1,874 1,912 1,862 1,895 58,900
2022/09/27 1,886 1,907 1,880 1,902 44,800
2022/09/26 1,900 1,902 1,880 1,888 65,900
2022/09/22 1,916 1,930 1,904 1,922 50,100
2022/09/21 1,932 1,944 1,920 1,928 33,400
2022/09/20 1,953 1,967 1,945 1,959 43,700
2022/09/16 1,951 1,968 1,942 1,952 28,200
2022/09/15 1,985 1,985 1,939 1,945 28,100
2022/09/14 1,990 1,995 1,969 1,982 118,900
2022/09/13 1,984 2,017 1,978 2,011 66,500
2022/09/12 1,971 1,981 1,951 1,979 32,600
2022/09/09 1,946 1,972 1,934 1,960 78,800
2022/09/08 1,897 1,952 1,897 1,951 63,500
2022/09/07 1,917 1,917 1,877 1,886 69,400
2022/09/06 1,948 1,957 1,914 1,922 92,400
2022/09/05 1,900 1,935 1,894 1,929 71,800
2022/09/02 1,907 1,934 1,904 1,933 68,600
2022/09/01 1,935 1,937 1,902 1,907 75,300
2022/08/31 1,955 1,960 1,943 1,954 59,100
2022/08/30 1,971 1,975 1,941 1,961 112,400
2022/08/29 2,030 2,041 2,012 2,037 154,500
2022/08/26 2,094 2,094 2,072 2,075 64,700
2022/08/25 2,080 2,093 2,072 2,091 42,400
2022/08/24 2,081 2,097 2,075 2,083 51,700
2022/08/23 2,065 2,083 2,065 2,080 63,700
2022/08/22 2,080 2,096 2,072 2,088 59,000
2022/08/19 2,093 2,108 2,082 2,100 61,500
2022/08/18 2,095 2,101 2,073 2,093 52,100
2022/08/17 2,095 2,118 2,084 2,106 83,700
2022/08/16 2,090 2,095 2,066 2,083 46,500
2022/08/15 2,091 2,091 2,058 2,066 40,900
2022/08/12 2,070 2,085 2,057 2,085 46,200
2022/08/10 2,057 2,057 2,037 2,037 31,800
2022/08/09 2,056 2,072 2,052 2,057 33,700
2022/08/08 2,044 2,070 2,036 2,061 65,300
2022/08/05 2,025 2,056 2,017 2,044 57,900
2022/08/04 2,015 2,032 2,006 2,032 26,300
2022/08/03 2,000 2,010 1,987 2,007 29,400
2022/08/02 2,026 2,033 1,995 2,000 47,400
2022/08/01 2,022 2,049 2,015 2,049 25,000
2022/07/29 2,045 2,066 2,016 2,022 43,900
2022/07/28 2,017 2,048 1,996 2,035 49,100
2022/07/27 2,021 2,022 2,005 2,011 20,200
2022/07/26 2,025 2,025 2,007 2,015 20,400
2022/07/25 2,018 2,025 2,006 2,025 23,200
2022/07/22 2,015 2,028 2,005 2,028 20,000
2022/07/21 2,016 2,024 1,999 2,022 17,700
2022/07/20 1,998 2,017 1,978 2,015 46,500
2022/07/19 2,006 2,008 1,945 1,958 45,200
2022/07/15 1,977 2,015 1,973 1,993 36,300
2022/07/14 1,960 1,973 1,950 1,973 14,200
2022/07/13 1,959 1,975 1,956 1,960 16,400
2022/07/12 1,989 1,989 1,949 1,949 29,500
2022/07/11 1,990 2,005 1,960 2,000 37,100
2022/07/08 1,962 2,000 1,930 1,960 74,800
2022/07/07 1,942 1,969 1,937 1,964 34,300
2022/07/06 1,935 1,935 1,909 1,910 22,800
2022/07/05 1,948 1,950 1,923 1,931 24,300
2022/07/04 1,925 1,944 1,917 1,944 22,700
2022/07/01 1,891 1,917 1,882 1,890 36,900
2022/06/30 1,900 1,938 1,887 1,892 50,400
2022/06/29 1,923 1,934 1,890 1,890 81,300
2022/06/28 1,924 1,944 1,910 1,944 29,300
2022/06/27 1,942 1,942 1,912 1,922 23,000
2022/06/24 1,865 1,902 1,865 1,902 26,300
2022/06/23 1,834 1,867 1,831 1,855 15,000
2022/06/22 1,855 1,855 1,834 1,834 17,600
2022/06/21 1,828 1,849 1,807 1,837 29,800
2022/06/20 1,827 1,840 1,796 1,802 26,300
2022/06/17 1,841 1,858 1,826 1,827 43,700
2022/06/16 1,856 1,896 1,856 1,885 44,000
2022/06/15 1,845 1,861 1,834 1,838 37,000
2022/06/14 1,878 1,881 1,836 1,845 39,700
2022/06/13 1,887 1,918 1,881 1,891 26,900
2022/06/10 1,946 1,946 1,907 1,907 38,900
2022/06/09 1,973 1,990 1,968 1,978 20,700
2022/06/08 1,961 1,982 1,954 1,972 25,200
2022/06/07 1,943 1,971 1,943 1,953 11,800
2022/06/06 1,941 1,956 1,936 1,945 19,300
2022/06/03 1,949 1,965 1,942 1,956 28,200
2022/06/02 1,953 1,954 1,925 1,931 28,700
2022/06/01 1,943 1,973 1,942 1,962 32,300
2022/05/31 1,909 1,934 1,909 1,922 47,800
2022/05/30 1,926 1,956 1,916 1,919 76,300
2022/05/27 1,890 1,892 1,864 1,886 21,900
2022/05/26 1,885 1,903 1,867 1,867 23,000
2022/05/25 1,887 1,902 1,885 1,885 25,200
2022/05/24 1,900 1,910 1,885 1,886 27,600
2022/05/23 1,890 1,927 1,885 1,925 27,900
2022/05/20 1,862 1,868 1,841 1,863 35,400
2022/05/19 1,839 1,869 1,827 1,862 31,600
2022/05/18 1,901 1,904 1,853 1,862 40,400
2022/05/17 1,920 1,922 1,890 1,901 24,500
2022/05/16 1,947 1,947 1,919 1,919 12,900
2022/05/13 1,870 1,947 1,870 1,947 36,200
2022/05/12 1,904 1,907 1,880 1,880 27,800
2022/05/11 1,897 1,930 1,880 1,917 20,400
2022/05/10 1,918 1,934 1,900 1,921 21,500
2022/05/09 1,934 1,939 1,917 1,925 25,700
2022/05/06 1,947 1,960 1,931 1,948 31,700
2022/05/02 1,943 1,950 1,920 1,944 25,800
2022/04/28 1,865 1,941 1,860 1,933 51,300
2022/04/27 1,881 1,881 1,844 1,845 71,800
2022/04/26 1,903 1,903 1,885 1,885 26,500
2022/04/25 1,889 1,910 1,884 1,892 36,600
2022/04/22 1,926 1,933 1,910 1,914 28,600
2022/04/21 1,969 1,978 1,954 1,966 25,100
2022/04/20 1,949 1,967 1,931 1,964 19,300
2022/04/19 1,932 1,950 1,923 1,934 22,900
2022/04/18 1,945 1,945 1,886 1,914 24,500
2022/04/15 1,951 1,955 1,926 1,935 17,100
2022/04/14 1,960 1,980 1,950 1,959 14,900
2022/04/13 1,912 1,965 1,912 1,959 26,300
2022/04/12 1,973 1,973 1,910 1,912 37,900
2022/04/11 2,021 2,021 1,956 1,969 36,900
2022/04/08 2,029 2,030 1,988 2,030 49,500
2022/04/07 2,003 2,010 1,980 2,003 46,900
2022/04/06 2,049 2,076 2,028 2,040 48,800
2022/04/05 2,079 2,117 2,073 2,099 80,100
2022/04/04 1,979 2,042 1,977 2,035 51,700
2022/04/01 1,992 1,993 1,944 1,979 41,100
2022/03/31 2,018 2,034 1,993 1,999 55,100
2022/03/30 2,090 2,090 2,034 2,058 42,400
2022/03/29 2,040 2,070 2,011 2,064 52,900
2022/03/28 2,034 2,047 2,006 2,022 21,200
2022/03/25 2,046 2,053 2,023 2,034 18,000
2022/03/24 2,057 2,063 2,027 2,063 33,100
2022/03/23 2,040 2,076 2,023 2,073 37,600
2022/03/22 2,022 2,070 2,002 2,046 62,800
2022/03/18 2,029 2,029 1,996 1,998 69,700
2022/03/17 2,032 2,032 1,992 2,029 44,700
2022/03/16 2,023 2,023 1,984 1,995 39,800
2022/03/15 2,003 2,039 1,994 2,023 38,800
2022/03/14 2,003 2,026 1,961 2,026 38,500
2022/03/11 2,010 2,041 1,999 2,008 41,100
2022/03/10 2,069 2,103 2,052 2,103 28,200
2022/03/09 2,025 2,027 1,999 2,019 25,800
2022/03/08 1,990 2,040 1,990 2,015 33,100
2022/03/07 2,005 2,051 1,992 1,992 31,700
2022/03/04 2,032 2,061 2,030 2,037 21,800
2022/03/03 2,072 2,073 2,038 2,038 29,500
2022/03/02 2,101 2,135 2,071 2,071 32,000
2022/03/01 2,199 2,200 2,153 2,162 34,800
2022/02/28 2,147 2,198 2,123 2,191 40,600
2022/02/25 2,175 2,181 2,136 2,166 25,800
2022/02/24 2,130 2,175 2,110 2,175 24,100
2022/02/22 2,145 2,172 2,110 2,145 44,200
2022/02/21 2,105 2,145 2,086 2,145 14,600
2022/02/18 2,117 2,132 2,100 2,127 15,400
2022/02/17 2,138 2,150 2,114 2,116 15,100
2022/02/16 2,116 2,151 2,114 2,146 12,800
2022/02/15 2,108 2,135 2,107 2,127 20,100
2022/02/14 2,108 2,127 2,087 2,108 23,500
2022/02/10 2,149 2,155 2,127 2,147 25,200
2022/02/09 2,122 2,157 2,116 2,157 19,000
2022/02/08 2,104 2,134 2,104 2,132 16,900
2022/02/07 2,092 2,125 2,092 2,120 18,600
2022/02/04 2,101 2,128 2,101 2,111 25,300
2022/02/03 2,150 2,160 2,119 2,129 18,300
2022/02/02 2,095 2,154 2,092 2,150 21,600
2022/02/01 2,103 2,120 2,088 2,095 19,700
2022/01/31 2,083 2,106 2,077 2,089 31,100
2022/01/28 2,066 2,112 2,062 2,086 30,200
2022/01/27 2,141 2,141 2,036 2,042 47,600
2022/01/26 2,170 2,192 2,151 2,151 19,300
2022/01/25 2,186 2,186 2,152 2,177 29,400
2022/01/24 2,124 2,198 2,124 2,186 18,900
2022/01/21 2,075 2,136 2,069 2,133 21,600
2022/01/20 2,062 2,124 2,060 2,098 35,600
2022/01/19 2,136 2,136 2,051 2,059 46,900
2022/01/18 2,180 2,193 2,142 2,142 27,800
2022/01/17 2,217 2,228 2,174 2,181 27,500
2022/01/14 2,232 2,239 2,205 2,215 42,300
2022/01/13 2,259 2,260 2,230 2,231 23,500
2022/01/12 2,218 2,270 2,215 2,259 39,700
2022/01/11 2,217 2,230 2,165 2,209 57,200
2022/01/07 2,210 2,236 2,166 2,178 41,800
2022/01/06 2,242 2,262 2,217 2,217 31,300
2022/01/05 2,278 2,278 2,247 2,274 27,800
2022/01/04 2,265 2,279 2,236 2,271 42,200

このページの先頭へ