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
2025/06/13 1,938 1,941 1,876 1,897 43,600
2025/06/12 1,912 1,954 1,912 1,943 36,300
2025/06/11 1,893 1,928 1,893 1,921 38,700
2025/06/10 1,909 1,933 1,893 1,893 31,700
2025/06/09 1,939 1,942 1,912 1,925 19,700
2025/06/06 1,926 1,952 1,919 1,934 24,200
2025/06/05 1,903 1,958 1,903 1,933 47,800
2025/06/04 1,894 1,931 1,891 1,928 45,800
2025/06/03 1,909 1,926 1,895 1,896 36,500
2025/06/02 1,946 1,960 1,900 1,902 52,000
2025/05/30 1,935 1,977 1,935 1,975 38,200
2025/05/29 1,965 1,982 1,941 1,964 50,000
2025/05/28 2,003 2,026 1,957 1,967 48,700
2025/05/27 1,964 1,999 1,964 1,991 24,900
2025/05/26 1,973 1,999 1,962 1,964 21,200
2025/05/23 1,990 2,005 1,965 1,973 28,900
2025/05/22 1,974 2,005 1,966 1,975 39,800
2025/05/21 2,079 2,079 2,002 2,002 39,500
2025/05/20 2,105 2,105 2,052 2,064 40,900
2025/05/19 2,125 2,163 2,098 2,105 32,100
2025/05/16 2,153 2,169 2,120 2,149 27,200
2025/05/15 2,159 2,254 2,135 2,161 112,300
2025/05/14 2,184 2,196 2,150 2,190 32,900
2025/05/13 2,203 2,212 2,167 2,177 51,400
2025/05/12 2,471 2,471 2,206 2,215 118,700
2025/05/09 2,146 2,245 2,065 2,171 131,500
2025/05/08 2,150 2,150 2,111 2,130 21,200
2025/05/07 2,109 2,176 2,106 2,150 106,200
2025/05/02 2,091 2,117 2,091 2,106 28,100
2025/05/01 2,105 2,105 2,086 2,091 19,600
2025/04/30 2,113 2,118 2,090 2,105 25,100
2025/04/28 2,134 2,175 2,089 2,112 47,700
2025/04/25 2,137 2,163 2,134 2,134 36,700
2025/04/24 2,136 2,166 2,120 2,155 49,300
2025/04/23 2,085 2,144 2,074 2,136 54,700
2025/04/22 2,033 2,060 2,033 2,059 34,100
2025/04/21 2,010 2,032 2,009 2,020 17,500
2025/04/18 1,959 2,010 1,959 2,010 20,600
2025/04/17 1,947 1,956 1,937 1,951 15,200
2025/04/16 1,954 1,971 1,933 1,947 28,500
2025/04/15 2,008 2,008 1,954 1,954 22,000
2025/04/14 2,001 2,003 1,963 1,989 27,700
2025/04/11 1,970 1,970 1,916 1,961 34,600
2025/04/10 1,965 1,987 1,948 1,977 28,200
2025/04/09 1,895 1,914 1,871 1,885 57,300
2025/04/08 1,855 1,930 1,855 1,905 42,200
2025/04/07 1,825 1,878 1,766 1,840 75,600
2025/04/04 1,925 1,962 1,905 1,916 73,200
2025/04/03 2,037 2,080 1,979 2,019 159,400
2025/04/02 1,962 1,969 1,920 1,925 59,300
2025/04/01 1,965 1,981 1,954 1,962 34,900
2025/03/31 1,971 1,971 1,912 1,937 92,500
2025/03/28 2,008 2,008 1,965 1,990 59,400
2025/03/27 2,007 2,018 1,983 2,009 59,600
2025/03/26 1,972 2,012 1,972 2,007 45,100
2025/03/25 1,949 1,986 1,949 1,963 30,900
2025/03/24 2,000 2,000 1,931 1,949 47,700
2025/03/21 1,988 2,012 1,988 1,998 31,800
2025/03/19 1,997 2,011 1,991 2,003 33,300
2025/03/18 2,013 2,013 1,982 1,982 71,800
2025/03/17 1,981 2,012 1,981 1,998 43,000
2025/03/14 1,996 2,012 1,996 2,000 44,200
2025/03/13 1,980 2,005 1,980 1,998 43,500
2025/03/12 2,000 2,011 1,983 1,993 63,300
2025/03/11 1,980 2,010 1,962 2,005 105,400
2025/03/10 2,000 2,006 1,970 1,993 67,700
2025/03/07 1,987 2,016 1,973 2,010 54,300
2025/03/06 1,988 2,023 1,988 2,023 54,100
2025/03/05 1,962 2,009 1,949 1,987 54,500
2025/03/04 1,924 1,971 1,924 1,962 70,700
2025/03/03 1,823 1,955 1,796 1,924 226,000
2025/02/28 1,765 1,790 1,725 1,725 679,800
2025/02/27 1,798 1,822 1,782 1,791 63,200
2025/02/26 1,755 1,793 1,748 1,790 100,200
2025/02/25 1,741 1,787 1,739 1,769 141,700
2025/02/21 1,787 1,795 1,761 1,778 60,900
2025/02/20 1,796 1,809 1,779 1,794 91,800
2025/02/19 1,870 1,891 1,811 1,814 81,800
2025/02/18 1,849 1,872 1,840 1,864 61,800
2025/02/17 1,906 1,916 1,845 1,849 63,100
2025/02/14 1,891 1,929 1,882 1,924 83,800
2025/02/13 1,833 1,908 1,824 1,903 91,700
2025/02/12 1,956 1,958 1,822 1,826 161,500
2025/02/10 1,971 1,975 1,941 1,959 50,100
2025/02/07 2,043 2,054 1,964 1,971 82,400
2025/02/06 2,040 2,082 2,028 2,043 32,100
2025/02/05 2,033 2,077 2,027 2,040 27,300
2025/02/04 2,045 2,097 2,026 2,033 33,200
2025/02/03 2,058 2,079 2,033 2,036 40,900
2025/01/31 2,077 2,088 2,057 2,085 20,800
2025/01/30 2,076 2,091 2,056 2,062 33,700
2025/01/29 2,125 2,125 2,065 2,076 25,900
2025/01/28 2,086 2,116 2,086 2,116 20,700
2025/01/27 2,117 2,121 2,055 2,086 42,900
2025/01/24 2,100 2,123 2,082 2,082 20,700
2025/01/23 2,078 2,095 2,071 2,078 26,500
2025/01/22 2,055 2,090 2,055 2,078 22,000
2025/01/21 2,058 2,077 2,030 2,055 24,000
2025/01/20 2,018 2,086 2,016 2,058 20,800
2025/01/17 2,001 2,033 1,976 2,017 49,200
2025/01/16 2,058 2,075 2,000 2,000 46,600
2025/01/15 2,025 2,068 2,025 2,059 33,400
2025/01/14 2,073 2,099 2,036 2,036 28,800
2025/01/10 2,095 2,112 2,082 2,100 26,700
2025/01/09 2,133 2,133 2,085 2,088 29,500
2025/01/08 2,130 2,165 2,126 2,133 23,500
2025/01/07 2,177 2,177 2,135 2,135 23,800
2025/01/06 2,219 2,219 2,158 2,158 42,300

このページの先頭へ