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
2026/07/10 1,771 1,775 1,745 1,749 67,000
2026/07/09 1,771 1,775 1,756 1,760 68,500
2026/07/08 1,783 1,798 1,771 1,771 64,300
2026/07/07 1,765 1,784 1,765 1,771 59,000
2026/07/06 1,732 1,773 1,731 1,763 80,100
2026/07/03 1,720 1,751 1,718 1,728 65,500
2026/07/02 1,713 1,745 1,713 1,719 61,000
2026/07/01 1,749 1,758 1,713 1,713 122,300
2026/06/30 1,740 1,796 1,720 1,749 365,800
2026/06/29 1,634 1,660 1,634 1,637 82,400
2026/06/26 1,635 1,637 1,615 1,615 32,500
2026/06/25 1,637 1,646 1,630 1,632 32,500
2026/06/24 1,637 1,657 1,636 1,637 51,200
2026/06/23 1,623 1,643 1,613 1,636 57,800
2026/06/22 1,623 1,634 1,614 1,622 47,700
2026/06/19 1,626 1,635 1,620 1,635 48,500
2026/06/18 1,621 1,634 1,613 1,622 41,400
2026/06/17 1,637 1,640 1,621 1,621 54,700
2026/06/16 1,647 1,651 1,622 1,642 48,200
2026/06/15 1,674 1,675 1,644 1,649 59,700
2026/06/12 1,668 1,675 1,657 1,669 50,100
2026/06/11 1,669 1,676 1,657 1,668 25,800
2026/06/10 1,651 1,673 1,646 1,669 48,700
2026/06/09 1,666 1,683 1,655 1,655 28,600
2026/06/08 1,676 1,692 1,659 1,666 41,400
2026/06/05 1,654 1,687 1,654 1,676 42,600
2026/06/04 1,631 1,651 1,631 1,641 35,500
2026/06/03 1,611 1,644 1,609 1,644 35,600
2026/06/02 1,619 1,639 1,598 1,614 77,300
2026/06/01 1,672 1,672 1,618 1,632 74,800
2026/05/29 1,705 1,705 1,669 1,669 102,700
2026/05/28 1,690 1,702 1,682 1,700 44,300
2026/05/27 1,676 1,682 1,664 1,682 41,400
2026/05/26 1,666 1,673 1,663 1,673 30,400
2026/05/25 1,700 1,700 1,658 1,675 47,000
2026/05/22 1,681 1,696 1,673 1,692 48,900
2026/05/21 1,671 1,687 1,665 1,667 35,700
2026/05/20 1,690 1,690 1,651 1,669 55,300
2026/05/19 1,682 1,698 1,676 1,692 72,300
2026/05/18 1,678 1,678 1,648 1,652 70,500
2026/05/15 1,679 1,696 1,672 1,686 51,000
2026/05/14 1,666 1,682 1,660 1,669 36,800
2026/05/13 1,633 1,682 1,633 1,666 54,400
2026/05/12 1,639 1,646 1,620 1,623 80,200
2026/05/11 1,621 1,650 1,621 1,650 51,200
2026/05/08 1,653 1,654 1,621 1,631 87,500
2026/05/07 1,670 1,672 1,646 1,653 95,700
2026/05/01 1,703 1,703 1,669 1,673 56,100
2026/04/30 1,671 1,698 1,671 1,693 64,400
2026/04/28 1,695 1,713 1,693 1,705 89,500
2026/04/27 1,685 1,699 1,675 1,692 43,500
2026/04/24 1,699 1,709 1,685 1,685 54,300
2026/04/23 1,750 1,754 1,698 1,710 63,900
2026/04/22 1,772 1,776 1,751 1,751 43,800
2026/04/21 1,797 1,797 1,779 1,782 47,800
2026/04/20 1,764 1,796 1,764 1,788 70,300
2026/04/17 1,753 1,776 1,753 1,763 34,800
2026/04/16 1,764 1,772 1,756 1,760 54,100
2026/04/15 1,752 1,758 1,747 1,757 57,800
2026/04/14 1,736 1,751 1,729 1,736 45,400
2026/04/13 1,728 1,747 1,728 1,735 60,800
2026/04/10 1,756 1,766 1,734 1,737 52,600
2026/04/09 1,762 1,773 1,749 1,756 67,800
2026/04/08 1,767 1,786 1,755 1,762 162,000
2026/04/07 1,706 1,729 1,704 1,727 60,600
2026/04/06 1,723 1,728 1,708 1,710 62,600
2026/04/03 1,661 1,724 1,661 1,721 83,500
2026/03/27 1,709 1,726 1,709 1,717 70,000
2026/03/26 1,707 1,720 1,693 1,709 56,700
2026/03/25 1,702 1,712 1,698 1,706 73,900
2026/03/24 1,672 1,688 1,672 1,688 54,700
2026/03/23 1,675 1,675 1,652 1,653 72,100
2026/03/19 1,712 1,719 1,681 1,681 125,400
2026/03/18 1,728 1,731 1,715 1,731 58,100
2026/03/17 1,695 1,718 1,695 1,707 61,300
2026/03/16 1,695 1,709 1,687 1,695 77,100
2026/03/13 1,684 1,706 1,683 1,696 82,200
2026/03/12 1,736 1,736 1,701 1,714 59,200
2026/03/11 1,743 1,748 1,735 1,738 35,900
2026/03/10 1,740 1,740 1,720 1,734 39,800
2026/03/09 1,703 1,725 1,683 1,714 85,100
2026/03/06 1,718 1,731 1,706 1,727 55,600
2026/03/05 1,749 1,749 1,715 1,721 65,600
2026/03/04 1,726 1,728 1,690 1,711 154,400
2026/03/03 1,771 1,777 1,743 1,743 96,100
2026/03/02 1,791 1,798 1,777 1,784 93,000
2026/02/27 1,804 1,820 1,795 1,820 67,600
2026/02/26 1,796 1,811 1,789 1,791 71,700
2026/02/25 1,771 1,796 1,771 1,796 103,100
2026/02/24 1,765 1,783 1,759 1,779 104,900
2026/02/20 1,762 1,765 1,751 1,754 66,400
2026/02/19 1,775 1,779 1,762 1,779 59,100
2026/02/18 1,797 1,798 1,775 1,782 64,200
2026/02/17 1,798 1,811 1,786 1,786 78,400
2026/02/16 1,801 1,813 1,795 1,797 68,900
2026/02/13 1,830 1,835 1,796 1,801 55,100
2026/02/12 1,828 1,834 1,820 1,829 57,300
2026/02/10 1,812 1,827 1,808 1,808 65,600
2026/02/09 1,819 1,819 1,799 1,812 55,000
2026/02/06 1,800 1,812 1,787 1,795 76,100
2026/02/05 1,792 1,822 1,790 1,803 87,100
2026/02/04 1,768 1,788 1,768 1,777 82,600
2026/02/03 1,771 1,776 1,763 1,768 56,600
2026/02/02 1,783 1,795 1,759 1,770 89,100
2026/01/30 1,766 1,787 1,764 1,786 57,300
2026/01/29 1,765 1,774 1,747 1,764 98,300
2026/01/28 1,790 1,790 1,772 1,774 72,800
2026/01/27 1,812 1,818 1,795 1,798 71,400
2026/01/26 1,828 1,829 1,812 1,821 71,800
2026/01/23 1,849 1,861 1,840 1,847 59,300
2026/01/22 1,815 1,858 1,814 1,846 85,000
2026/01/21 1,820 1,820 1,802 1,815 83,300
2026/01/20 1,827 1,834 1,813 1,820 99,800
2026/01/19 1,859 1,859 1,832 1,832 50,100
2026/01/16 1,835 1,855 1,835 1,849 66,400
2026/01/15 1,820 1,859 1,820 1,848 77,000
2026/01/14 1,813 1,842 1,813 1,827 90,700
2026/01/13 1,855 1,856 1,810 1,826 67,800
2026/01/09 1,838 1,854 1,838 1,844 50,900
2026/01/08 1,812 1,838 1,809 1,838 93,000
2026/01/07 1,820 1,825 1,807 1,819 92,100
2026/01/06 1,837 1,846 1,823 1,823 82,900
2026/01/05 1,804 1,837 1,800 1,829 140,300

このページの先頭へ