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 |
---|---|---|---|---|---|
2022/12/30 | 155 | 155 | 154 | 154 | 24,700 |
2022/12/29 | 156 | 156 | 154 | 154 | 50,900 |
2022/12/28 | 156 | 156 | 154 | 156 | 99,300 |
2022/12/27 | 163 | 166 | 155 | 157 | 647,400 |
2022/12/26 | 156 | 157 | 155 | 155 | 157,600 |
2022/12/23 | 155 | 156 | 155 | 155 | 26,200 |
2022/12/22 | 156 | 157 | 155 | 156 | 23,900 |
2022/12/21 | 155 | 155 | 155 | 155 | 13,000 |
2022/12/20 | 156 | 156 | 154 | 155 | 34,900 |
2022/12/19 | 156 | 156 | 155 | 156 | 24,500 |
2022/12/16 | 155 | 156 | 155 | 156 | 33,500 |
2022/12/15 | 155 | 156 | 155 | 155 | 8,900 |
2022/12/14 | 156 | 156 | 155 | 155 | 34,700 |
2022/12/13 | 156 | 156 | 155 | 155 | 22,900 |
2022/12/12 | 156 | 156 | 155 | 155 | 10,400 |
2022/12/09 | 155 | 156 | 154 | 155 | 10,300 |
2022/12/08 | 154 | 155 | 154 | 155 | 40,300 |
2022/12/07 | 154 | 155 | 154 | 155 | 9,000 |
2022/12/06 | 154 | 155 | 154 | 154 | 2,600 |
2022/12/05 | 155 | 155 | 154 | 154 | 13,200 |
2022/12/02 | 155 | 155 | 154 | 155 | 14,600 |
2022/12/01 | 154 | 155 | 153 | 155 | 25,600 |
2022/11/30 | 154 | 154 | 153 | 153 | 18,700 |
2022/11/29 | 155 | 155 | 153 | 153 | 6,600 |
2022/11/28 | 155 | 155 | 154 | 155 | 21,500 |
2022/11/25 | 155 | 155 | 154 | 155 | 28,900 |
2022/11/24 | 153 | 155 | 153 | 155 | 46,800 |
2022/11/22 | 154 | 154 | 153 | 154 | 17,800 |
2022/11/21 | 153 | 154 | 153 | 153 | 18,400 |
2022/11/18 | 153 | 154 | 152 | 152 | 39,900 |
2022/11/17 | 154 | 154 | 152 | 153 | 21,200 |
2022/11/16 | 153 | 154 | 152 | 154 | 30,000 |
2022/11/15 | 153 | 153 | 152 | 153 | 25,700 |
2022/11/14 | 153 | 153 | 152 | 153 | 12,600 |
2022/11/11 | 152 | 153 | 152 | 153 | 11,800 |
2022/11/10 | 152 | 153 | 152 | 153 | 11,100 |
2022/11/09 | 153 | 153 | 152 | 152 | 13,800 |
2022/11/08 | 153 | 153 | 152 | 152 | 33,400 |
2022/11/07 | 153 | 154 | 152 | 154 | 38,000 |
2022/11/04 | 154 | 155 | 153 | 153 | 19,200 |
2022/11/02 | 156 | 156 | 152 | 154 | 43,100 |
2022/11/01 | 155 | 156 | 154 | 156 | 31,700 |
2022/10/31 | 155 | 156 | 155 | 155 | 17,200 |
2022/10/28 | 155 | 156 | 155 | 156 | 7,100 |
2022/10/27 | 156 | 156 | 155 | 155 | 22,900 |
2022/10/26 | 156 | 156 | 155 | 156 | 25,300 |
2022/10/25 | 155 | 156 | 154 | 156 | 56,500 |
2022/10/24 | 156 | 156 | 155 | 155 | 23,600 |
2022/10/21 | 155 | 156 | 155 | 155 | 15,300 |
2022/10/20 | 156 | 156 | 155 | 156 | 11,900 |
2022/10/19 | 156 | 156 | 155 | 156 | 32,000 |
2022/10/18 | 156 | 156 | 155 | 155 | 43,400 |
2022/10/17 | 156 | 156 | 155 | 155 | 18,900 |
2022/10/14 | 156 | 157 | 155 | 156 | 48,300 |
2022/10/13 | 157 | 157 | 155 | 155 | 24,000 |
2022/10/12 | 156 | 157 | 155 | 155 | 34,900 |
2022/10/11 | 157 | 158 | 155 | 155 | 305,800 |
2022/10/07 | 165 | 166 | 161 | 161 | 156,300 |
2022/10/06 | 166 | 168 | 165 | 165 | 43,900 |
2022/10/05 | 172 | 172 | 166 | 169 | 45,000 |
2022/10/04 | 169 | 171 | 168 | 171 | 20,400 |
2022/10/03 | 171 | 172 | 171 | 171 | 29,500 |
2022/09/30 | 171 | 174 | 168 | 171 | 16,800 |
2022/09/29 | 170 | 176 | 170 | 171 | 36,800 |
2022/09/28 | 174 | 176 | 173 | 176 | 24,400 |
2022/09/27 | 174 | 176 | 174 | 174 | 4,500 |
2022/09/26 | 174 | 177 | 174 | 174 | 15,800 |
2022/09/22 | 176 | 176 | 170 | 174 | 35,000 |
2022/09/21 | 174 | 174 | 172 | 174 | 7,800 |
2022/09/20 | 173 | 173 | 172 | 172 | 8,300 |
2022/09/16 | 175 | 175 | 170 | 174 | 19,100 |
2022/09/15 | 173 | 175 | 173 | 175 | 8,400 |
2022/09/14 | 172 | 173 | 171 | 173 | 9,100 |
2022/09/13 | 172 | 174 | 170 | 172 | 13,300 |
2022/09/12 | 170 | 171 | 169 | 171 | 13,200 |
2022/09/09 | 172 | 172 | 170 | 170 | 3,900 |
2022/09/08 | 171 | 172 | 169 | 171 | 5,900 |
2022/09/07 | 172 | 173 | 168 | 171 | 30,800 |
2022/09/06 | 174 | 175 | 170 | 172 | 13,900 |
2022/09/05 | 174 | 174 | 172 | 174 | 4,700 |
2022/09/02 | 176 | 176 | 172 | 174 | 9,300 |
2022/09/01 | 178 | 178 | 176 | 177 | 5,600 |
2022/08/31 | 178 | 178 | 175 | 177 | 4,800 |
2022/08/30 | 176 | 178 | 174 | 178 | 6,400 |
2022/08/29 | 175 | 175 | 173 | 175 | 2,600 |
2022/08/26 | 174 | 175 | 174 | 175 | 1,500 |
2022/08/25 | 177 | 177 | 174 | 174 | 11,300 |
2022/08/24 | 175 | 176 | 175 | 175 | 400 |
2022/08/23 | 178 | 178 | 175 | 175 | 8,500 |
2022/08/22 | 179 | 179 | 174 | 175 | 15,200 |
2022/08/19 | 178 | 179 | 176 | 176 | 14,500 |
2022/08/18 | 177 | 177 | 175 | 177 | 13,200 |
2022/08/17 | 174 | 176 | 173 | 175 | 6,200 |
2022/08/16 | 174 | 175 | 172 | 174 | 13,000 |
2022/08/15 | 174 | 174 | 173 | 174 | 1,600 |
2022/08/12 | 172 | 174 | 172 | 173 | 2,200 |
2022/08/10 | 172 | 173 | 172 | 173 | 6,900 |
2022/08/09 | 174 | 174 | 173 | 173 | 2,300 |
2022/08/08 | 176 | 176 | 174 | 174 | 4,200 |
2022/08/05 | 177 | 177 | 176 | 176 | 6,500 |
2022/08/04 | 176 | 178 | 175 | 177 | 9,400 |
2022/08/03 | 177 | 178 | 176 | 177 | 6,100 |
2022/08/02 | 176 | 177 | 175 | 177 | 9,000 |
2022/08/01 | 175 | 176 | 174 | 176 | 9,400 |
2022/07/29 | 175 | 176 | 174 | 175 | 3,800 |
2022/07/28 | 174 | 175 | 174 | 175 | 4,300 |
2022/07/27 | 175 | 175 | 173 | 174 | 5,200 |
2022/07/26 | 175 | 175 | 174 | 175 | 4,800 |
2022/07/25 | 175 | 175 | 173 | 175 | 20,200 |
2022/07/22 | 173 | 175 | 173 | 175 | 12,900 |
2022/07/21 | 174 | 174 | 173 | 174 | 10,200 |
2022/07/20 | 172 | 173 | 172 | 173 | 15,100 |
2022/07/19 | 172 | 172 | 170 | 172 | 21,500 |
2022/07/15 | 171 | 171 | 170 | 171 | 2,100 |
2022/07/14 | 170 | 171 | 169 | 171 | 11,400 |
2022/07/13 | 171 | 171 | 169 | 171 | 3,000 |
2022/07/12 | 170 | 171 | 169 | 171 | 7,200 |
2022/07/11 | 170 | 170 | 169 | 170 | 1,900 |
2022/07/08 | 169 | 170 | 168 | 170 | 10,900 |
2022/07/07 | 170 | 171 | 169 | 169 | 22,900 |
2022/07/06 | 169 | 170 | 168 | 170 | 30,800 |
2022/07/05 | 170 | 171 | 168 | 170 | 41,400 |
2022/07/04 | 170 | 171 | 169 | 170 | 37,400 |
2022/07/01 | 171 | 172 | 168 | 169 | 61,700 |
2022/06/30 | 170 | 172 | 170 | 171 | 14,900 |
2022/06/29 | 170 | 173 | 169 | 171 | 152,900 |
2022/06/28 | 181 | 184 | 179 | 180 | 108,600 |
2022/06/27 | 179 | 181 | 178 | 179 | 79,000 |
2022/06/24 | 176 | 179 | 176 | 179 | 9,600 |
2022/06/23 | 175 | 178 | 175 | 178 | 21,300 |
2022/06/22 | 180 | 180 | 175 | 176 | 36,400 |
2022/06/21 | 179 | 179 | 175 | 177 | 23,900 |
2022/06/20 | 179 | 179 | 173 | 175 | 28,400 |
2022/06/17 | 174 | 176 | 170 | 176 | 19,700 |
2022/06/16 | 175 | 178 | 174 | 176 | 56,300 |
2022/06/15 | 173 | 175 | 171 | 175 | 16,500 |
2022/06/14 | 170 | 173 | 170 | 172 | 13,500 |
2022/06/13 | 171 | 172 | 170 | 171 | 10,100 |
2022/06/10 | 171 | 172 | 169 | 172 | 24,600 |
2022/06/09 | 170 | 171 | 170 | 171 | 12,800 |
2022/06/08 | 170 | 171 | 169 | 171 | 27,100 |
2022/06/07 | 170 | 171 | 168 | 170 | 27,600 |
2022/06/06 | 170 | 170 | 168 | 170 | 9,600 |
2022/06/03 | 170 | 170 | 167 | 169 | 29,500 |
2022/06/02 | 169 | 170 | 168 | 170 | 7,100 |
2022/06/01 | 170 | 170 | 168 | 170 | 29,900 |
2022/05/31 | 168 | 170 | 168 | 169 | 15,200 |
2022/05/30 | 169 | 170 | 168 | 170 | 5,300 |
2022/05/27 | 170 | 170 | 168 | 169 | 4,000 |
2022/05/26 | 169 | 170 | 168 | 169 | 3,300 |
2022/05/25 | 168 | 170 | 168 | 169 | 5,800 |
2022/05/24 | 169 | 171 | 166 | 168 | 28,300 |
2022/05/23 | 168 | 170 | 168 | 170 | 5,600 |
2022/05/20 | 170 | 170 | 168 | 169 | 7,400 |
2022/05/19 | 169 | 169 | 167 | 168 | 7,400 |
2022/05/18 | 168 | 168 | 166 | 168 | 8,900 |
2022/05/17 | 167 | 167 | 165 | 167 | 6,500 |
2022/05/16 | 167 | 167 | 162 | 166 | 26,400 |
2022/05/13 | 169 | 169 | 167 | 168 | 4,000 |
2022/05/12 | 166 | 169 | 164 | 169 | 26,100 |
2022/05/11 | 167 | 167 | 166 | 166 | 1,100 |
2022/05/10 | 166 | 168 | 164 | 168 | 16,600 |
2022/05/09 | 166 | 166 | 164 | 166 | 6,100 |
2022/05/06 | 166 | 167 | 166 | 166 | 9,500 |
2022/05/02 | 165 | 166 | 164 | 166 | 4,400 |
2022/04/28 | 164 | 167 | 164 | 165 | 2,600 |
2022/04/27 | 165 | 166 | 164 | 165 | 11,200 |
2022/04/26 | 167 | 167 | 165 | 166 | 28,300 |
2022/04/25 | 169 | 169 | 167 | 167 | 8,400 |
2022/04/22 | 169 | 169 | 168 | 169 | 6,200 |
2022/04/21 | 168 | 169 | 168 | 169 | 6,600 |
2022/04/20 | 170 | 170 | 167 | 169 | 18,900 |
2022/04/19 | 172 | 172 | 168 | 169 | 14,700 |
2022/04/18 | 172 | 172 | 170 | 170 | 3,600 |
2022/04/15 | 169 | 171 | 169 | 171 | 4,600 |
2022/04/14 | 169 | 170 | 169 | 170 | 9,300 |
2022/04/13 | 170 | 170 | 169 | 169 | 5,100 |
2022/04/12 | 170 | 170 | 169 | 169 | 6,400 |
2022/04/11 | 169 | 170 | 169 | 170 | 1,700 |
2022/04/08 | 170 | 171 | 169 | 169 | 1,800 |
2022/04/07 | 171 | 171 | 169 | 170 | 6,800 |
2022/04/06 | 170 | 171 | 169 | 171 | 8,700 |
2022/04/05 | 170 | 171 | 169 | 170 | 16,900 |
2022/04/04 | 171 | 173 | 170 | 170 | 43,700 |
2022/04/01 | 172 | 172 | 171 | 171 | 17,200 |
2022/03/31 | 173 | 174 | 172 | 173 | 25,700 |
2022/03/30 | 176 | 177 | 162 | 176 | 151,000 |
2022/03/29 | 176 | 185 | 176 | 185 | 128,600 |
2022/03/28 | 177 | 178 | 174 | 178 | 31,900 |
2022/03/25 | 175 | 176 | 174 | 175 | 29,000 |
2022/03/24 | 173 | 177 | 171 | 174 | 33,900 |
2022/03/23 | 171 | 174 | 171 | 173 | 29,400 |
2022/03/22 | 170 | 170 | 168 | 170 | 14,000 |
2022/03/18 | 169 | 169 | 161 | 169 | 29,000 |
2022/03/17 | 165 | 168 | 165 | 168 | 6,800 |
2022/03/16 | 166 | 166 | 163 | 165 | 10,300 |
2022/03/15 | 165 | 165 | 164 | 165 | 4,700 |
2022/03/14 | 165 | 166 | 162 | 164 | 8,900 |
2022/03/11 | 163 | 164 | 162 | 163 | 4,900 |
2022/03/10 | 165 | 165 | 163 | 164 | 5,600 |
2022/03/09 | 160 | 163 | 160 | 160 | 4,200 |
2022/03/08 | 163 | 166 | 157 | 160 | 31,700 |
2022/03/07 | 166 | 166 | 162 | 163 | 11,400 |
2022/03/04 | 169 | 169 | 163 | 166 | 19,600 |
2022/03/03 | 169 | 170 | 168 | 170 | 4,900 |
2022/03/02 | 169 | 170 | 168 | 169 | 7,100 |
2022/03/01 | 170 | 170 | 168 | 169 | 8,800 |
2022/02/28 | 167 | 170 | 167 | 170 | 10,200 |
2022/02/25 | 170 | 170 | 167 | 168 | 15,500 |
2022/02/24 | 169 | 172 | 168 | 170 | 25,400 |
2022/02/22 | 172 | 172 | 170 | 172 | 8,500 |
2022/02/21 | 171 | 171 | 169 | 171 | 10,200 |
2022/02/18 | 171 | 171 | 168 | 171 | 13,000 |
2022/02/17 | 170 | 171 | 169 | 171 | 6,300 |
2022/02/16 | 170 | 171 | 169 | 169 | 5,700 |
2022/02/15 | 169 | 170 | 169 | 169 | 4,700 |
2022/02/14 | 169 | 170 | 168 | 170 | 17,100 |
2022/02/10 | 171 | 171 | 169 | 170 | 7,400 |
2022/02/09 | 170 | 170 | 169 | 170 | 5,600 |
2022/02/08 | 170 | 170 | 169 | 170 | 4,000 |
2022/02/07 | 171 | 171 | 168 | 170 | 8,300 |
2022/02/04 | 171 | 171 | 169 | 171 | 9,200 |
2022/02/03 | 170 | 172 | 170 | 171 | 800 |
2022/02/02 | 170 | 171 | 170 | 171 | 8,300 |
2022/02/01 | 170 | 170 | 168 | 170 | 2,800 |
2022/01/31 | 167 | 170 | 167 | 168 | 5,500 |
2022/01/28 | 169 | 170 | 167 | 169 | 9,500 |
2022/01/27 | 170 | 171 | 167 | 168 | 11,200 |
2022/01/26 | 169 | 170 | 168 | 168 | 4,200 |
2022/01/25 | 170 | 170 | 169 | 169 | 8,300 |
2022/01/24 | 170 | 170 | 168 | 170 | 7,800 |
2022/01/21 | 170 | 171 | 169 | 171 | 5,500 |
2022/01/20 | 172 | 172 | 169 | 170 | 12,600 |
2022/01/19 | 169 | 171 | 168 | 170 | 24,300 |
2022/01/18 | 173 | 173 | 171 | 172 | 5,100 |
2022/01/17 | 172 | 173 | 170 | 171 | 11,900 |
2022/01/14 | 173 | 173 | 172 | 172 | 8,900 |
2022/01/13 | 173 | 174 | 172 | 173 | 7,000 |
2022/01/12 | 173 | 174 | 173 | 173 | 4,700 |
2022/01/11 | 174 | 174 | 173 | 174 | 5,500 |
2022/01/07 | 173 | 173 | 171 | 173 | 16,100 |
2022/01/06 | 173 | 174 | 171 | 174 | 26,900 |
2022/01/05 | 174 | 175 | 173 | 173 | 12,400 |
2022/01/04 | 176 | 176 | 173 | 175 | 18,700 |