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

ＮａＩＴＯ(7624)の株価時系列情報

ＮａＩＴＯ(7624)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
2026/09/11 155 155 152 154 22,800
2026/09/10 154 156 154 155 32,900
2026/09/09 156 158 153 157 41,300
2026/09/08 158 158 157 158 17,200
2026/09/07 157 158 156 158 18,400
2026/09/04 155 157 154 156 39,700
2026/09/03 155 157 154 154 293,700
2026/09/02 155 155 152 154 31,400
2026/09/01 152 156 152 155 33,400
2026/08/31 153 155 152 153 36,600
2026/08/28 154 155 153 153 38,600
2026/08/27 155 155 153 153 41,700
2026/08/26 155 157 154 155 55,500
2026/08/25 155 156 153 156 34,800
2026/08/24 153 155 152 155 68,800
2026/08/21 150 154 150 152 141,900
2026/08/20 149 151 149 150 42,600
2026/08/19 151 151 147 148 113,400
2026/08/18 150 152 149 151 135,200
2026/08/17 147 150 146 149 174,900
2026/08/14 145 146 143 145 76,200
2026/08/13 143 146 143 145 83,500
2026/08/12 142 143 142 143 96,000
2026/08/10 141 142 140 142 30,700
2026/08/07 137 140 136 140 124,800
2026/08/06 139 140 139 140 4,700
2026/08/05 139 140 139 140 14,500
2026/08/04 139 140 138 140 17,500
2026/08/03 139 139 138 139 9,600
2026/07/31 139 140 139 139 7,600
2026/07/30 139 140 139 139 5,600
2026/07/29 140 140 139 139 21,900
2026/07/28 140 140 139 140 20,500
2026/07/27 139 141 139 141 7,500
2026/07/24 140 140 139 139 14,000
2026/07/23 140 141 140 141 21,000
2026/07/22 141 142 141 141 13,900
2026/07/21 140 142 138 142 36,200
2026/07/17 142 142 140 140 52,600
2026/07/16 143 143 142 142 24,000
2026/07/15 144 144 143 143 3,900
2026/07/14 142 143 141 143 36,500
2026/07/13 141 142 141 141 42,600
2026/07/10 143 143 141 141 59,600
2026/07/09 141 144 141 143 27,800
2026/07/08 142 142 141 141 21,700
2026/07/07 143 143 141 143 23,800
2026/07/06 142 144 141 143 27,100
2026/07/03 141 144 141 142 36,100
2026/07/02 142 143 141 141 16,500
2026/07/01 145 145 141 143 54,900
2026/06/30 141 144 140 144 118,100
2026/06/29 148 148 141 145 362,200
2026/06/26 138 140 136 138 57,100
2026/06/25 138 140 136 139 33,900
2026/06/24 136 138 135 138 11,200
2026/06/23 138 138 136 136 9,400
2026/06/22 140 140 138 139 32,600
2026/06/19 139 139 135 136 37,900
2026/06/18 135 135 133 135 43,500
2026/06/17 133 133 133 133 21,500
2026/06/16 133 133 132 133 4,700
2026/06/15 132 133 131 133 7,400
2026/06/12 132 132 131 132 10,600
2026/06/11 132 132 130 132 28,800
2026/06/10 132 133 132 132 26,600
2026/06/09 132 133 132 132 7,600
2026/06/08 133 133 132 133 13,700
2026/06/05 134 134 133 134 5,400
2026/06/04 134 134 133 134 14,700
2026/06/03 133 135 133 135 5,500
2026/06/02 135 135 133 134 14,100
2026/06/01 133 134 132 133 29,700
2026/05/29 133 135 133 135 6,500
2026/05/28 135 135 133 134 19,700
2026/05/27 133 134 132 134 37,000
2026/05/26 133 134 132 133 11,900
2026/05/25 133 134 132 134 15,500
2026/05/22 133 133 132 133 11,500
2026/05/21 133 133 132 133 10,800
2026/05/20 135 135 132 133 16,400
2026/05/19 134 135 133 135 12,300
2026/05/18 134 134 132 133 39,500
2026/05/15 134 135 133 134 16,700
2026/05/14 135 136 134 134 8,300
2026/05/13 135 136 134 135 4,300
2026/05/12 134 135 134 135 25,200
2026/05/11 134 135 133 134 9,800
2026/05/08 135 135 134 134 3,500
2026/05/07 135 135 134 135 14,000
2026/05/01 133 135 132 134 10,800
2026/04/30 132 133 132 132 7,700
2026/04/28 133 133 132 132 3,800
2026/04/27 133 134 132 132 13,000
2026/04/24 133 133 132 133 17,100
2026/04/23 133 133 132 132 15,900
2026/04/22 135 135 133 134 14,900
2026/04/21 135 136 134 135 28,900
2026/04/20 134 136 132 134 49,000
2026/04/17 133 134 132 133 3,500
2026/04/16 134 134 132 132 12,200
2026/04/15 132 134 132 134 14,800
2026/04/14 132 133 132 132 14,100
2026/04/13 131 132 131 132 31,800
2026/04/10 133 134 131 133 30,200
2026/04/09 134 134 132 133 22,500
2026/04/08 134 135 133 134 18,200
2026/04/07 132 134 132 133 20,500
2026/04/06 132 133 132 132 9,900
2026/04/03 132 134 132 133 18,800
2026/03/27 135 135 131 134 146,800
2026/03/26 139 141 138 138 96,500
2026/03/25 138 139 137 139 24,500
2026/03/24 134 137 134 137 36,200
2026/03/23 134 134 130 134 59,900
2026/03/19 139 139 136 136 20,500
2026/03/18 138 139 138 138 16,300
2026/03/17 137 137 135 137 26,100
2026/03/16 136 137 135 136 24,900
2026/03/13 138 138 135 136 29,100
2026/03/12 139 139 137 137 19,900
2026/03/11 138 140 138 139 19,400
2026/03/10 138 139 136 138 16,900
2026/03/09 135 138 134 138 28,000
2026/03/06 138 139 137 139 11,100
2026/03/05 136 139 135 138 38,900
2026/03/04 136 138 134 136 83,600
2026/03/03 140 140 137 137 46,000
2026/03/02 142 142 139 140 62,200
2026/02/27 141 144 141 144 26,000
2026/02/26 142 143 139 142 83,100
2026/02/25 145 146 144 144 24,900
2026/02/24 144 145 144 144 20,900
2026/02/20 146 146 142 144 47,100
2026/02/19 146 146 142 145 64,100
2026/02/18 144 148 142 145 120,200
2026/02/17 142 144 142 143 16,200
2026/02/16 143 143 139 142 36,800
2026/02/13 144 145 142 144 22,300
2026/02/12 144 144 142 144 105,000
2026/02/10 143 144 142 144 23,700
2026/02/09 141 144 141 143 31,000
2026/02/06 141 141 139 141 36,800
2026/02/05 142 143 141 141 27,800
2026/02/04 140 142 140 141 17,200
2026/02/03 139 140 139 139 12,400
2026/02/02 138 140 138 138 42,000
2026/01/30 138 140 138 139 23,300
2026/01/29 142 142 138 138 65,800
2026/01/28 143 146 141 141 117,100
2026/01/27 142 143 141 143 9,000
2026/01/26 144 144 142 142 22,900
2026/01/23 143 144 142 144 23,300
2026/01/22 142 143 141 143 27,200
2026/01/21 142 142 138 141 155,000
2026/01/20 145 145 142 143 44,200
2026/01/19 143 145 141 143 82,300
2026/01/16 143 143 142 142 20,200
2026/01/15 142 143 141 143 32,500
2026/01/14 142 143 141 141 29,600
2026/01/13 143 144 141 141 40,900
2026/01/09 144 144 141 142 57,900
2026/01/08 144 144 141 142 97,000
2026/01/07 137 148 136 144 360,800
2026/01/06 135 136 134 136 59,800
2026/01/05 134 135 133 134 63,000
2025/12/30 134 135 133 133 32,700
2025/12/29 136 136 134 134 40,600
2025/12/26 137 137 132 135 248,200
2025/12/25 135 137 133 135 315,200
2025/12/24 144 145 142 145 201,000
2025/12/23 143 144 143 144 54,000
2025/12/22 142 143 141 143 74,500
2025/12/19 140 141 139 141 32,900
2025/12/18 140 140 138 139 25,300
2025/12/17 140 140 139 140 13,800
2025/12/16 139 140 139 140 12,800
2025/12/15 139 140 138 140 7,700
2025/12/12 139 139 138 139 8,800
2025/12/11 139 140 138 138 18,400
2025/12/10 139 140 139 139 7,100
2025/12/09 140 140 139 140 22,700
2025/12/08 138 140 138 140 6,900
2025/12/05 139 140 139 139 6,400
2025/12/04 138 140 138 140 11,800
2025/12/03 138 139 138 139 17,900
2025/12/02 139 139 138 139 12,600
2025/12/01 139 140 138 139 30,100
2025/11/28 139 140 138 140 6,800
2025/11/27 139 140 138 140 21,600
2025/11/26 138 141 138 139 32,600
2025/11/25 137 139 137 138 18,900
2025/11/21 137 138 137 137 6,700
2025/11/20 139 139 136 138 36,700
2025/11/19 137 138 136 138 13,400
2025/11/18 139 139 137 137 30,800
2025/11/17 140 140 137 138 41,100
2025/11/14 139 140 138 140 8,300
2025/11/13 139 140 139 139 25,300
2025/11/12 139 140 139 140 18,600

このページの先頭へ