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

ＮＡＴＴＹ　ＳＷＡＮＫＹホールディングス(7674)の株価時系列情報

ＮＡＴＴＹ　ＳＷＡＮＫＹホールディングス(7674)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
2020/12/30 2,453 2,455 2,431 2,455 2,500
2020/12/29 2,430 2,488 2,412 2,453 13,500
2020/12/28 2,520 2,580 2,510 2,580 20,900
2020/12/25 2,579 2,579 2,506 2,511 7,800
2020/12/24 2,550 2,582 2,519 2,542 4,700
2020/12/23 2,513 2,530 2,500 2,508 4,600
2020/12/22 2,546 2,572 2,500 2,513 9,400
2020/12/21 2,660 2,669 2,555 2,596 12,800
2020/12/18 2,662 2,672 2,640 2,660 6,400
2020/12/17 2,700 2,700 2,665 2,665 4,800
2020/12/16 2,679 2,707 2,662 2,680 5,900
2020/12/15 2,674 2,688 2,655 2,655 2,900
2020/12/14 2,672 2,701 2,660 2,662 5,700
2020/12/11 2,700 2,704 2,666 2,674 4,100
2020/12/10 2,661 2,700 2,661 2,689 4,700
2020/12/09 2,702 2,721 2,680 2,686 2,900
2020/12/08 2,678 2,679 2,600 2,652 9,100
2020/12/07 2,730 2,775 2,610 2,644 9,500
2020/12/04 2,729 2,758 2,705 2,730 4,600
2020/12/03 2,759 2,759 2,690 2,758 4,400
2020/12/02 2,590 2,717 2,590 2,713 9,000
2020/12/01 2,536 2,585 2,536 2,569 2,900
2020/11/30 2,580 2,580 2,520 2,536 6,500
2020/11/27 2,540 2,615 2,531 2,582 5,800
2020/11/26 2,513 2,615 2,513 2,531 5,100
2020/11/25 2,640 2,644 2,547 2,563 6,300
2020/11/24 2,540 2,639 2,539 2,590 6,600
2020/11/20 2,445 2,528 2,426 2,528 3,500
2020/11/19 2,551 2,569 2,436 2,475 18,600
2020/11/18 2,643 2,680 2,550 2,550 5,600
2020/11/17 2,649 2,684 2,586 2,607 9,600
2020/11/16 2,580 2,647 2,500 2,591 20,300
2020/11/13 2,652 2,671 2,572 2,630 12,600
2020/11/12 2,830 2,847 2,630 2,712 14,100
2020/11/11 2,690 2,830 2,690 2,824 16,900
2020/11/10 2,776 2,781 2,676 2,690 25,100
2020/11/09 2,623 2,640 2,570 2,591 7,800
2020/11/06 2,625 2,688 2,615 2,650 6,000
2020/11/05 2,510 2,610 2,471 2,600 7,400
2020/11/04 2,499 2,499 2,399 2,469 10,100
2020/11/02 2,330 2,388 2,330 2,379 8,100
2020/10/30 2,401 2,401 2,302 2,302 16,700
2020/10/29 2,413 2,434 2,391 2,401 9,400
2020/10/28 2,388 2,433 2,388 2,421 3,100
2020/10/27 2,361 2,465 2,253 2,420 12,200
2020/10/26 2,502 2,551 2,408 2,449 10,300
2020/10/23 2,561 2,561 2,450 2,531 7,800
2020/10/22 2,631 2,644 2,518 2,560 6,600
2020/10/21 2,520 2,675 2,492 2,667 9,800
2020/10/20 2,495 2,575 2,490 2,500 6,900
2020/10/19 2,561 2,616 2,534 2,545 9,000
2020/10/16 2,680 2,700 2,550 2,560 13,700
2020/10/15 2,849 2,850 2,705 2,705 21,500
2020/10/14 2,833 2,865 2,801 2,830 5,500
2020/10/13 2,910 2,910 2,770 2,846 8,700
2020/10/12 2,956 2,956 2,880 2,910 9,900
2020/10/09 2,940 2,966 2,912 2,956 5,200
2020/10/08 3,020 3,050 2,940 2,940 8,200
2020/10/07 2,997 3,075 2,955 3,025 7,400
2020/10/06 2,980 3,010 2,935 2,989 7,100
2020/10/05 2,956 2,960 2,890 2,930 8,700
2020/10/02 2,972 3,020 2,909 2,938 15,100
2020/09/30 2,988 2,992 2,872 2,951 7,800
2020/09/29 2,783 2,960 2,783 2,960 10,000
2020/09/28 2,790 2,843 2,741 2,782 8,400
2020/09/25 2,729 2,774 2,716 2,740 5,600
2020/09/24 2,931 2,931 2,624 2,700 21,600
2020/09/23 3,090 3,090 2,931 2,931 11,800
2020/09/18 2,831 2,980 2,831 2,970 13,600
2020/09/17 2,797 2,849 2,777 2,826 6,000
2020/09/16 2,819 2,841 2,720 2,770 8,400
2020/09/15 2,880 2,880 2,815 2,819 8,400
2020/09/14 2,890 2,890 2,802 2,859 13,400
2020/09/11 2,702 2,793 2,652 2,789 21,000
2020/09/10 2,619 2,629 2,560 2,624 8,600
2020/09/09 2,637 2,646 2,551 2,630 8,000
2020/09/08 2,512 2,669 2,481 2,637 21,400
2020/09/07 2,416 2,480 2,416 2,468 7,800
2020/09/04 2,371 2,419 2,371 2,417 5,100
2020/09/03 2,440 2,440 2,377 2,436 6,000
2020/09/02 2,500 2,500 2,331 2,340 16,900
2020/09/01 2,410 2,472 2,395 2,470 5,700
2020/08/31 2,354 2,394 2,333 2,393 5,500
2020/08/28 2,341 2,389 2,202 2,281 14,100
2020/08/27 2,478 2,479 2,356 2,389 10,400
2020/08/26 2,245 2,458 2,210 2,458 26,000
2020/08/25 2,140 2,207 2,140 2,206 5,800
2020/08/24 2,151 2,151 2,102 2,137 2,800
2020/08/21 2,138 2,168 2,130 2,163 3,200
2020/08/20 2,211 2,211 2,102 2,105 4,400
2020/08/19 2,150 2,161 2,149 2,161 800
2020/08/18 2,242 2,253 2,156 2,156 8,000
2020/08/17 2,192 2,271 2,192 2,242 5,400
2020/08/14 2,135 2,178 2,050 2,162 6,800
2020/08/13 2,300 2,300 2,175 2,176 13,800
2020/08/12 2,181 2,277 2,166 2,260 18,900
2020/08/11 2,068 2,150 2,053 2,110 12,000
2020/08/07 1,960 2,060 1,960 2,052 9,900
2020/08/06 1,951 1,951 1,921 1,949 3,100
2020/08/05 1,937 1,937 1,862 1,911 5,500
2020/08/04 1,839 1,939 1,839 1,939 3,900
2020/08/03 1,677 1,824 1,677 1,807 7,500
2020/07/31 1,760 1,760 1,620 1,677 25,200
2020/07/30 1,917 1,958 1,800 1,800 13,400
2020/07/29 2,084 2,084 1,916 1,917 13,800
2020/07/28 2,077 2,089 2,062 2,063 2,700
2020/07/27 2,170 2,196 2,075 2,106 14,700
2020/07/22 2,184 2,218 2,180 2,198 2,500
2020/07/21 2,248 2,296 2,200 2,225 9,200
2020/07/20 2,209 2,216 2,168 2,168 2,600
2020/07/17 2,124 2,209 2,124 2,201 6,300
2020/07/16 2,245 2,269 2,174 2,174 4,200
2020/07/15 2,156 2,208 2,148 2,200 4,200
2020/07/14 2,131 2,150 2,121 2,121 4,500
2020/07/13 2,131 2,157 2,100 2,157 10,100
2020/07/10 2,250 2,257 2,061 2,083 27,300
2020/07/09 2,400 2,402 2,264 2,292 12,700
2020/07/08 2,408 2,495 2,360 2,394 7,800
2020/07/07 2,388 2,498 2,380 2,481 5,800
2020/07/06 2,324 2,400 2,324 2,390 7,000
2020/07/03 2,399 2,449 2,324 2,324 6,800
2020/07/02 2,520 2,558 2,363 2,365 10,600
2020/07/01 2,617 2,620 2,501 2,508 5,400
2020/06/30 2,561 2,640 2,561 2,640 6,700
2020/06/29 2,500 2,596 2,480 2,480 27,100
2020/06/26 2,998 2,998 2,640 2,640 54,500
2020/06/25 3,050 3,050 2,950 2,980 15,400
2020/06/24 3,010 3,010 2,953 2,980 9,400
2020/06/23 3,125 3,125 2,904 2,979 20,200
2020/06/22 3,085 3,105 3,040 3,070 11,200
2020/06/19 3,010 3,105 3,010 3,075 5,200
2020/06/18 2,995 3,150 2,965 3,005 12,800
2020/06/17 3,060 3,060 2,990 2,995 16,800
2020/06/16 3,045 3,100 3,045 3,060 8,100
2020/06/15 3,140 3,140 2,991 3,010 15,900
2020/06/12 3,000 3,220 2,856 3,165 34,500
2020/06/11 3,350 3,350 3,220 3,220 7,800
2020/06/10 3,300 3,350 3,265 3,350 5,500
2020/06/09 3,310 3,400 3,270 3,270 9,300
2020/06/08 3,360 3,375 3,285 3,350 14,300
2020/06/05 3,180 3,240 3,075 3,240 7,400
2020/06/04 3,325 3,350 3,130 3,180 19,600
2020/06/03 3,415 3,455 3,295 3,310 16,700
2020/06/02 3,240 3,415 3,180 3,310 20,100
2020/06/01 3,170 3,210 3,130 3,170 8,800
2020/05/29 3,040 3,170 3,020 3,105 12,900
2020/05/28 3,080 3,185 3,010 3,040 12,600
2020/05/27 3,160 3,160 3,055 3,070 13,400
2020/05/26 3,180 3,360 3,150 3,160 24,300
2020/05/25 3,050 3,205 3,045 3,130 27,100
2020/05/22 3,110 3,120 2,980 2,996 23,300
2020/05/21 3,090 3,175 2,951 3,055 38,300
2020/05/20 2,700 3,020 2,694 2,983 68,100
2020/05/19 2,798 2,848 2,626 2,681 109,900
2020/05/18 2,398 2,398 2,398 2,398 2,700
2020/05/15 2,080 2,147 1,890 1,998 21,400
2020/05/14 2,210 2,253 2,016 2,030 21,200
2020/05/13 2,299 2,299 2,148 2,233 20,600
2020/05/12 2,360 2,396 2,250 2,349 20,300
2020/05/11 2,447 2,550 2,282 2,410 36,200
2020/05/08 2,160 2,299 2,105 2,247 20,300
2020/05/07 1,891 2,120 1,891 2,030 15,600
2020/05/01 2,031 2,031 1,869 1,921 16,200
2020/04/30 2,063 2,142 2,032 2,038 30,600
2020/04/28 1,923 2,000 1,860 1,998 20,400
2020/04/27 1,650 1,860 1,650 1,803 19,000
2020/04/24 1,716 1,716 1,620 1,622 8,900
2020/04/23 1,601 1,699 1,601 1,676 4,300
2020/04/22 1,621 1,634 1,596 1,601 11,800
2020/04/21 1,759 1,759 1,606 1,657 18,200
2020/04/20 1,662 1,721 1,625 1,700 11,300
2020/04/17 1,717 1,725 1,588 1,622 29,900
2020/04/16 1,750 1,759 1,680 1,700 7,200
2020/04/15 1,786 1,808 1,750 1,763 7,500
2020/04/14 1,638 1,783 1,638 1,706 13,000
2020/04/13 1,700 1,700 1,620 1,620 9,200
2020/04/10 1,725 1,744 1,662 1,744 14,100
2020/04/09 1,712 1,880 1,712 1,805 16,400
2020/04/08 1,644 1,760 1,569 1,713 8,600
2020/04/07 1,650 1,740 1,581 1,646 24,600
2020/04/06 1,345 1,607 1,345 1,596 24,800
2020/04/03 1,437 1,437 1,330 1,356 35,700
2020/04/02 1,518 1,518 1,445 1,461 40,000
2020/04/01 1,641 1,641 1,521 1,521 15,300
2020/03/31 1,649 1,704 1,595 1,641 19,000
2020/03/30 1,776 1,776 1,582 1,584 65,500
2020/03/27 1,868 1,930 1,788 1,849 19,300
2020/03/26 1,850 1,944 1,837 1,839 16,400
2020/03/25 2,211 2,244 2,030 2,063 29,000
2020/03/24 1,857 2,054 1,857 2,011 20,800
2020/03/23 1,813 1,849 1,756 1,817 12,600
2020/03/19 2,016 2,016 1,819 1,885 18,100
2020/03/18 2,054 2,150 2,010 2,016 14,100
2020/03/17 1,802 2,020 1,782 2,004 20,100
2020/03/16 2,025 2,025 1,842 1,842 32,600
2020/03/13 2,020 2,021 1,769 1,945 48,600
2020/03/12 2,300 2,335 2,120 2,190 39,200
2020/03/11 2,564 2,564 2,320 2,343 15,500
2020/03/10 2,296 2,650 2,200 2,514 26,600
2020/03/09 2,610 2,638 2,400 2,446 29,200
2020/03/06 2,850 2,850 2,715 2,761 25,600
2020/03/05 2,918 2,930 2,820 2,847 18,700
2020/03/04 2,730 2,868 2,730 2,820 15,300
2020/03/03 2,944 2,944 2,770 2,780 33,100
2020/03/02 2,820 2,925 2,710 2,834 55,700
2020/02/28 3,000 3,100 2,770 2,820 46,500
2020/02/27 3,415 3,415 3,200 3,210 32,900
2020/02/26 3,630 3,640 3,475 3,485 9,900
2020/02/25 3,365 3,760 3,365 3,700 50,400
2020/02/21 3,700 3,725 3,635 3,645 17,700
2020/02/20 3,880 3,880 3,660 3,765 9,100
2020/02/19 3,795 3,915 3,705 3,865 24,300
2020/02/18 3,645 3,775 3,625 3,725 10,800
2020/02/17 3,815 3,820 3,685 3,715 40,400
2020/02/14 3,970 4,060 3,930 3,955 22,600
2020/02/13 4,180 4,235 4,095 4,110 13,300
2020/02/12 4,095 4,160 4,060 4,155 11,900
2020/02/10 4,035 4,080 3,990 4,040 9,600
2020/02/07 4,140 4,140 3,890 3,930 26,000
2020/02/06 3,785 3,900 3,700 3,720 12,000
2020/02/05 3,730 3,805 3,720 3,750 5,800
2020/02/04 3,745 3,775 3,600 3,730 8,000
2020/02/03 3,520 3,715 3,520 3,675 18,300
2020/01/31 3,605 3,785 3,585 3,760 13,700
2020/01/30 3,840 3,840 3,480 3,645 52,900
2020/01/29 4,010 4,050 3,590 3,770 42,100
2020/01/28 4,010 4,035 3,950 3,995 12,100
2020/01/27 4,065 4,140 4,000 4,075 26,400
2020/01/24 4,265 4,265 4,150 4,230 14,400
2020/01/23 4,335 4,340 4,220 4,280 10,700
2020/01/22 4,175 4,350 4,165 4,330 18,900
2020/01/21 4,250 4,255 4,150 4,175 12,500
2020/01/20 4,075 4,385 4,075 4,305 32,200
2020/01/17 4,010 4,070 3,990 4,060 11,100
2020/01/16 4,030 4,075 4,000 4,010 5,200
2020/01/15 4,005 4,055 4,000 4,010 11,000
2020/01/14 4,090 4,100 4,000 4,025 14,800
2020/01/10 4,155 4,275 4,025 4,050 35,700
2020/01/09 4,075 4,115 3,970 4,015 14,900
2020/01/08 4,185 4,185 3,905 4,030 21,800
2020/01/07 4,105 4,280 4,070 4,215 9,900
2020/01/06 4,145 4,145 4,025 4,115 18,000

このページの先頭へ