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
2023/12/29 2,458 2,460 2,342 2,382 50,700
2023/12/28 2,455 2,525 2,455 2,466 47,600
2023/12/27 2,376 2,405 2,376 2,405 39,300
2023/12/26 2,367 2,384 2,349 2,369 27,400
2023/12/25 2,376 2,391 2,361 2,367 17,700
2023/12/22 2,294 2,358 2,294 2,349 30,100
2023/12/21 2,333 2,345 2,304 2,309 29,300
2023/12/20 2,314 2,343 2,314 2,333 22,000
2023/12/19 2,279 2,323 2,273 2,313 30,800
2023/12/18 2,259 2,278 2,242 2,273 24,300
2023/12/15 2,332 2,332 2,275 2,276 25,300
2023/12/14 2,329 2,329 2,299 2,321 17,400
2023/12/13 2,321 2,324 2,298 2,308 16,100
2023/12/12 2,349 2,349 2,318 2,322 11,800
2023/12/11 2,329 2,351 2,314 2,350 24,800
2023/12/08 2,340 2,363 2,302 2,312 46,900
2023/12/07 2,331 2,351 2,327 2,340 23,800
2023/12/06 2,284 2,362 2,284 2,354 34,500
2023/12/05 2,294 2,335 2,282 2,292 38,700
2023/12/04 2,292 2,325 2,278 2,305 32,000
2023/12/01 2,291 2,300 2,274 2,292 40,600
2023/11/30 2,277 2,284 2,255 2,272 49,600
2023/11/29 2,278 2,291 2,272 2,278 26,000
2023/11/28 2,263 2,286 2,240 2,278 29,700
2023/11/27 2,246 2,261 2,241 2,242 31,000
2023/11/24 2,272 2,282 2,238 2,246 25,000
2023/11/22 2,289 2,289 2,267 2,285 23,600
2023/11/21 2,245 2,276 2,245 2,268 32,400
2023/11/20 2,260 2,274 2,245 2,255 35,800
2023/11/17 2,215 2,259 2,215 2,259 33,500
2023/11/16 2,220 2,220 2,189 2,203 27,600
2023/11/15 2,222 2,232 2,198 2,220 28,600
2023/11/14 2,193 2,212 2,192 2,198 22,400
2023/11/13 2,193 2,206 2,161 2,169 25,400
2023/11/10 2,146 2,190 2,146 2,185 27,300
2023/11/09 2,149 2,182 2,144 2,175 29,300
2023/11/08 2,128 2,161 2,108 2,145 71,400
2023/11/07 2,167 2,171 2,127 2,128 34,800
2023/11/06 2,150 2,193 2,148 2,149 61,700
2023/11/02 2,128 2,144 2,063 2,132 36,700
2023/11/01 2,135 2,136 2,093 2,122 72,500
2023/10/31 2,042 2,075 2,032 2,072 51,800
2023/10/30 2,065 2,098 2,028 2,038 49,400
2023/10/27 2,031 2,056 2,028 2,055 54,200
2023/10/26 2,043 2,068 2,019 2,024 52,400
2023/10/25 2,083 2,089 2,051 2,054 45,700
2023/10/24 2,054 2,092 2,042 2,081 28,600
2023/10/23 2,098 2,098 2,070 2,071 26,400
2023/10/20 2,041 2,070 2,037 2,061 32,200
2023/10/19 2,026 2,055 2,017 2,047 38,000
2023/10/18 2,028 2,036 2,004 2,028 28,000
2023/10/17 1,992 2,027 1,992 2,017 29,000
2023/10/16 2,005 2,010 1,974 1,980 30,700
2023/10/13 2,013 2,024 1,988 1,992 31,500
2023/10/12 2,017 2,031 2,000 2,027 37,700
2023/10/11 2,033 2,059 2,032 2,037 46,800
2023/10/10 2,085 2,085 2,025 2,033 58,800
2023/10/06 2,061 2,081 2,051 2,059 50,400
2023/10/05 2,029 2,067 2,029 2,061 42,900
2023/10/04 2,029 2,036 2,005 2,017 55,000
2023/10/03 2,083 2,083 1,980 2,023 120,700
2023/10/02 2,133 2,178 2,124 2,133 82,900
2023/09/29 2,130 2,175 2,122 2,130 47,800
2023/09/28 2,175 2,175 2,108 2,130 41,600
2023/09/27 2,138 2,179 2,122 2,178 49,800
2023/09/26 2,172 2,174 2,133 2,152 37,000
2023/09/25 2,136 2,179 2,136 2,174 37,300
2023/09/22 2,159 2,165 2,133 2,142 50,700
2023/09/21 2,204 2,233 2,175 2,179 36,400
2023/09/20 2,278 2,278 2,204 2,215 69,400
2023/09/19 2,291 2,309 2,269 2,307 41,100
2023/09/15 2,282 2,300 2,275 2,286 66,200
2023/09/14 2,262 2,282 2,249 2,274 27,400
2023/09/13 2,280 2,280 2,253 2,258 35,700
2023/09/12 2,250 2,282 2,250 2,280 29,300
2023/09/11 2,232 2,251 2,225 2,247 32,500
2023/09/08 2,255 2,263 2,225 2,232 51,500
2023/09/07 2,256 2,269 2,243 2,261 40,900
2023/09/06 2,249 2,264 2,244 2,259 35,000
2023/09/05 2,262 2,262 2,222 2,249 58,500
2023/09/04 2,227 2,268 2,227 2,265 68,600
2023/09/01 2,202 2,237 2,197 2,227 74,200
2023/08/31 2,215 2,229 2,200 2,208 68,600
2023/08/30 2,226 2,226 2,204 2,211 113,700
2023/08/29 2,269 2,292 2,267 2,274 141,200
2023/08/28 2,252 2,278 2,252 2,277 48,000
2023/08/25 2,267 2,268 2,241 2,247 56,700
2023/08/24 2,287 2,287 2,277 2,284 32,200
2023/08/23 2,267 2,289 2,261 2,287 41,000
2023/08/22 2,272 2,276 2,256 2,275 26,000
2023/08/21 2,240 2,266 2,240 2,258 33,300
2023/08/18 2,248 2,249 2,228 2,238 23,900
2023/08/17 2,253 2,264 2,221 2,238 41,200
2023/08/16 2,290 2,291 2,259 2,259 40,300
2023/08/15 2,306 2,324 2,299 2,303 36,100
2023/08/14 2,297 2,320 2,295 2,306 35,600
2023/08/10 2,294 2,318 2,272 2,318 33,700
2023/08/09 2,321 2,321 2,279 2,296 56,600
2023/08/08 2,305 2,338 2,295 2,334 24,700
2023/08/07 2,267 2,307 2,262 2,302 24,500
2023/08/04 2,265 2,289 2,265 2,280 24,400
2023/08/03 2,309 2,320 2,261 2,267 49,000
2023/08/02 2,337 2,363 2,327 2,338 47,400
2023/08/01 2,368 2,375 2,348 2,365 24,400
2023/07/31 2,352 2,377 2,344 2,358 37,100
2023/07/28 2,266 2,313 2,250 2,309 55,700
2023/07/27 2,272 2,299 2,265 2,298 23,300
2023/07/26 2,274 2,280 2,256 2,272 19,600
2023/07/25 2,284 2,289 2,269 2,274 26,900
2023/07/24 2,268 2,289 2,254 2,285 30,400
2023/07/21 2,253 2,260 2,244 2,247 26,100
2023/07/20 2,260 2,269 2,235 2,237 23,100
2023/07/19 2,251 2,260 2,237 2,260 34,000
2023/07/18 2,205 2,234 2,205 2,225 32,800
2023/07/14 2,242 2,242 2,190 2,206 39,300
2023/07/13 2,246 2,246 2,207 2,223 35,800
2023/07/12 2,239 2,246 2,218 2,220 41,600
2023/07/11 2,236 2,252 2,221 2,223 33,100
2023/07/10 2,223 2,263 2,213 2,235 49,400
2023/07/07 2,232 2,256 2,220 2,223 44,000
2023/07/06 2,223 2,246 2,217 2,240 36,100
2023/07/05 2,212 2,251 2,211 2,247 37,100
2023/07/04 2,221 2,249 2,220 2,232 44,900
2023/07/03 2,263 2,284 2,247 2,259 105,500
2023/06/30 2,271 2,275 2,157 2,173 169,600
2023/06/29 2,280 2,294 2,268 2,284 40,800
2023/06/28 2,243 2,282 2,243 2,276 32,300
2023/06/27 2,263 2,263 2,180 2,243 24,700
2023/06/26 2,289 2,290 2,248 2,267 20,300
2023/06/23 2,311 2,311 2,271 2,282 30,100
2023/06/22 2,264 2,316 2,264 2,291 38,300
2023/06/21 2,260 2,290 2,260 2,264 22,800
2023/06/20 2,296 2,303 2,251 2,277 19,300
2023/06/19 2,286 2,314 2,280 2,314 34,500
2023/06/16 2,300 2,318 2,253 2,284 51,500
2023/06/15 2,295 2,311 2,278 2,288 32,300
2023/06/14 2,220 2,306 2,220 2,295 69,900
2023/06/13 2,194 2,212 2,179 2,200 31,800
2023/06/12 2,169 2,188 2,167 2,184 19,900
2023/06/09 2,113 2,166 2,097 2,160 57,500
2023/06/08 2,110 2,127 2,079 2,086 21,500
2023/06/07 2,144 2,154 2,120 2,121 29,300
2023/06/06 2,128 2,138 2,105 2,125 14,100
2023/06/05 2,154 2,154 2,127 2,128 25,300
2023/06/02 2,095 2,121 2,095 2,114 25,800
2023/06/01 2,075 2,093 2,075 2,086 39,300
2023/05/31 2,065 2,093 2,056 2,087 99,400
2023/05/30 2,128 2,132 2,074 2,089 22,900
2023/05/29 2,160 2,160 2,127 2,131 20,300
2023/05/26 2,174 2,174 2,116 2,121 23,400
2023/05/25 2,137 2,163 2,137 2,149 24,200
2023/05/24 2,134 2,172 2,128 2,149 16,400
2023/05/23 2,179 2,183 2,143 2,158 20,400
2023/05/22 2,204 2,204 2,160 2,177 18,500
2023/05/19 2,229 2,229 2,189 2,194 23,600
2023/05/18 2,250 2,261 2,205 2,220 44,800
2023/05/17 2,213 2,231 2,199 2,229 22,900
2023/05/16 2,197 2,223 2,189 2,215 26,400
2023/05/15 2,191 2,198 2,179 2,182 18,300
2023/05/12 2,153 2,190 2,149 2,181 29,400
2023/05/11 2,129 2,155 2,129 2,147 19,400
2023/05/10 2,138 2,154 2,125 2,141 21,400
2023/05/09 2,106 2,154 2,103 2,138 37,900
2023/05/08 2,074 2,104 2,070 2,089 16,400
2023/05/02 2,123 2,123 2,078 2,088 18,700
2023/05/01 2,124 2,124 2,090 2,110 20,600
2023/04/28 2,099 2,115 2,086 2,109 31,700
2023/04/27 2,040 2,074 2,039 2,068 32,800
2023/04/26 2,100 2,100 2,041 2,046 25,400
2023/04/25 2,094 2,131 2,070 2,121 24,200
2023/04/24 2,079 2,094 2,063 2,083 16,100
2023/04/21 2,082 2,091 2,072 2,078 14,100
2023/04/20 2,096 2,096 2,077 2,080 15,300
2023/04/19 2,104 2,108 2,085 2,106 20,000
2023/04/18 2,097 2,122 2,091 2,111 25,300
2023/04/17 2,052 2,085 2,052 2,079 17,200
2023/04/14 2,044 2,079 2,038 2,071 24,500
2023/04/13 2,048 2,072 2,044 2,069 19,600
2023/04/12 2,042 2,066 2,033 2,055 18,500
2023/04/11 2,060 2,068 2,038 2,056 20,200
2023/04/10 2,075 2,075 2,034 2,050 19,600
2023/04/07 2,018 2,072 2,011 2,060 30,000
2023/04/06 2,036 2,046 2,016 2,019 31,800
2023/04/05 2,100 2,127 2,047 2,075 85,800
2023/04/04 2,063 2,063 2,004 2,015 54,100
2023/04/03 2,062 2,084 2,058 2,063 31,700
2023/03/31 2,045 2,055 2,018 2,040 34,800
2023/03/30 2,050 2,050 2,019 2,042 27,700
2023/03/29 1,989 2,054 1,988 2,035 54,300
2023/03/28 2,010 2,010 1,956 1,968 21,000
2023/03/27 1,971 1,999 1,967 1,987 16,200
2023/03/24 1,933 1,964 1,933 1,958 17,200
2023/03/23 1,965 1,985 1,944 1,959 11,000
2023/03/22 1,970 1,988 1,960 1,974 28,100
2023/03/20 1,952 1,963 1,925 1,930 24,000
2023/03/17 1,973 1,980 1,962 1,979 17,500
2023/03/16 1,905 1,959 1,905 1,949 27,200
2023/03/15 1,937 1,968 1,935 1,945 32,200
2023/03/14 1,954 1,957 1,920 1,930 42,800
2023/03/13 2,002 2,002 1,963 1,990 20,400
2023/03/10 2,055 2,066 2,009 2,013 46,600
2023/03/09 2,067 2,086 2,056 2,081 23,600
2023/03/08 2,065 2,075 2,046 2,050 20,200
2023/03/07 2,028 2,082 2,028 2,065 27,900
2023/03/06 1,988 2,045 1,988 2,036 28,500
2023/03/03 1,965 1,992 1,965 1,989 26,200
2023/03/02 1,977 1,977 1,940 1,950 28,100
2023/03/01 1,963 1,977 1,955 1,967 26,900
2023/02/28 1,937 1,973 1,937 1,962 42,000
2023/02/27 1,923 1,943 1,902 1,937 29,600
2023/02/24 1,935 1,948 1,927 1,934 12,500
2023/02/22 1,947 1,947 1,925 1,930 17,200
2023/02/21 1,971 1,977 1,958 1,962 9,600
2023/02/20 1,953 1,983 1,953 1,971 12,500
2023/02/17 1,975 1,982 1,948 1,953 13,200
2023/02/16 1,981 1,992 1,971 1,982 15,900
2023/02/15 1,968 1,971 1,954 1,966 13,900
2023/02/14 1,946 1,953 1,938 1,951 11,100
2023/02/13 1,929 1,935 1,921 1,921 10,700
2023/02/10 1,924 1,947 1,921 1,938 10,900
2023/02/09 1,920 1,940 1,919 1,930 11,400
2023/02/08 1,930 1,952 1,926 1,928 10,700
2023/02/07 1,941 1,957 1,936 1,938 10,600
2023/02/06 1,946 1,946 1,930 1,941 14,700
2023/02/03 1,917 1,930 1,915 1,919 19,300
2023/02/02 1,961 1,963 1,935 1,943 12,500
2023/02/01 1,983 1,991 1,943 1,948 13,000
2023/01/31 1,925 1,971 1,925 1,962 25,300
2023/01/30 1,940 1,943 1,929 1,936 18,000
2023/01/27 1,951 1,951 1,928 1,930 14,500
2023/01/26 1,941 1,947 1,928 1,942 13,700
2023/01/25 1,940 1,940 1,926 1,930 19,400
2023/01/24 1,937 1,950 1,929 1,941 35,400
2023/01/23 1,901 1,932 1,900 1,926 47,800
2023/01/20 1,879 1,891 1,872 1,876 18,000
2023/01/19 1,875 1,891 1,864 1,867 24,400
2023/01/18 1,871 1,893 1,865 1,879 36,200
2023/01/17 1,864 1,883 1,857 1,869 26,800
2023/01/16 1,831 1,878 1,831 1,867 23,400
2023/01/13 1,857 1,870 1,830 1,839 35,200
2023/01/12 1,913 1,913 1,860 1,868 35,200
2023/01/11 1,891 1,907 1,885 1,894 15,400
2023/01/10 1,906 1,931 1,873 1,875 26,300
2023/01/06 1,930 1,935 1,903 1,916 26,600
2023/01/05 1,945 1,956 1,930 1,936 27,300
2023/01/04 1,996 1,996 1,954 1,957 30,800

このページの先頭へ