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
2026/06/19 2,729 2,738 2,722 2,736 2,600
2026/06/18 2,720 2,729 2,703 2,729 3,200
2026/06/17 2,680 2,720 2,680 2,703 2,400
2026/06/16 2,697 2,709 2,662 2,683 4,800
2026/06/15 2,652 2,685 2,649 2,676 3,100
2026/06/12 2,660 2,665 2,550 2,623 5,500
2026/06/11 2,663 2,695 2,661 2,666 1,900
2026/06/10 2,690 2,697 2,630 2,695 4,100
2026/06/09 2,694 2,695 2,684 2,690 2,300
2026/06/08 2,630 2,680 2,630 2,680 3,300
2026/06/05 2,630 2,633 2,601 2,630 3,000
2026/06/04 2,604 2,629 2,604 2,629 2,500
2026/06/03 2,601 2,624 2,599 2,607 1,900
2026/06/02 2,616 2,620 2,598 2,601 1,900
2026/06/01 2,633 2,635 2,611 2,616 2,600
2026/05/29 2,601 2,638 2,601 2,611 2,200
2026/05/28 2,599 2,600 2,598 2,600 1,900
2026/05/27 2,597 2,599 2,571 2,599 2,000
2026/05/26 2,580 2,599 2,570 2,594 2,700
2026/05/25 2,598 2,599 2,578 2,582 2,000
2026/05/22 2,591 2,599 2,575 2,599 2,600
2026/05/21 2,599 2,599 2,581 2,591 1,700
2026/05/20 2,598 2,599 2,574 2,599 2,500
2026/05/19 2,596 2,599 2,590 2,599 2,200
2026/05/18 2,590 2,595 2,587 2,588 1,500
2026/05/15 2,593 2,594 2,585 2,585 900
2026/05/14 2,590 2,592 2,588 2,588 900
2026/05/13 2,589 2,592 2,587 2,590 1,200
2026/05/12 2,560 2,577 2,558 2,577 1,300
2026/05/11 2,575 2,575 2,560 2,560 1,500
2026/05/08 2,575 2,592 2,560 2,575 1,200
2026/05/07 2,585 2,585 2,563 2,575 2,400
2026/05/01 2,573 2,574 2,562 2,573 1,300
2026/04/30 2,550 2,570 2,550 2,566 2,000
2026/04/28 2,560 2,564 2,540 2,550 1,400
2026/04/27 2,530 2,545 2,529 2,536 2,000
2026/04/24 2,527 2,529 2,525 2,529 1,300
2026/04/23 2,565 2,570 2,528 2,528 2,100
2026/04/22 2,567 2,569 2,565 2,565 1,300
2026/04/21 2,566 2,568 2,555 2,555 2,100
2026/04/20 2,568 2,570 2,535 2,565 2,000
2026/04/17 2,558 2,558 2,530 2,532 1,500
2026/04/16 2,585 2,585 2,528 2,541 4,400
2026/04/15 2,585 2,586 2,585 2,585 1,600
2026/04/14 2,580 2,598 2,580 2,585 1,600
2026/04/13 2,588 2,597 2,580 2,597 2,200
2026/04/10 2,584 2,591 2,576 2,587 2,100
2026/04/09 2,570 2,585 2,561 2,582 5,700
2026/04/08 2,565 2,566 2,560 2,561 2,800
2026/04/07 2,532 2,560 2,530 2,560 4,900
2026/04/06 2,558 2,559 2,529 2,532 3,400
2026/04/03 2,544 2,550 2,524 2,524 5,300
2026/03/27 2,440 2,511 2,420 2,492 8,200
2026/03/26 2,441 2,459 2,440 2,440 3,700
2026/03/25 2,373 2,456 2,373 2,440 10,000
2026/03/24 2,489 2,490 2,375 2,378 19,700
2026/03/23 2,499 2,500 2,489 2,489 6,100
2026/03/19 2,503 2,507 2,499 2,499 6,600
2026/03/18 2,502 2,526 2,500 2,511 6,800
2026/03/17 2,520 2,531 2,502 2,502 4,600
2026/03/16 2,521 2,521 2,501 2,520 8,000
2026/03/13 2,550 2,550 2,532 2,532 8,300
2026/03/12 2,585 2,585 2,547 2,552 10,800
2026/03/11 2,592 2,598 2,586 2,587 5,500
2026/03/10 2,595 2,599 2,591 2,591 3,900
2026/03/09 2,600 2,609 2,591 2,595 4,900
2026/03/06 2,605 2,614 2,596 2,596 2,700
2026/03/05 2,594 2,612 2,594 2,612 3,200
2026/03/04 2,600 2,602 2,592 2,592 5,700
2026/03/03 2,618 2,618 2,599 2,599 7,200
2026/03/02 2,608 2,617 2,603 2,608 3,800
2026/02/27 2,601 2,610 2,600 2,610 3,900
2026/02/26 2,600 2,610 2,600 2,601 3,700
2026/02/25 2,601 2,603 2,600 2,600 5,100
2026/02/24 2,610 2,610 2,600 2,601 6,600
2026/02/20 2,614 2,615 2,607 2,607 3,900
2026/02/19 2,616 2,627 2,614 2,614 4,200
2026/02/18 2,619 2,628 2,612 2,616 3,100
2026/02/17 2,618 2,620 2,607 2,610 3,800
2026/02/16 2,610 2,626 2,604 2,618 7,300
2026/02/13 2,656 2,656 2,605 2,612 10,100
2026/02/12 2,710 2,720 2,653 2,656 10,200
2026/02/10 2,603 2,729 2,602 2,705 17,600
2026/02/09 2,701 2,712 2,600 2,612 29,100
2026/02/06 2,785 2,785 2,701 2,702 22,300
2026/02/05 2,820 2,830 2,787 2,787 14,800
2026/02/04 2,859 2,859 2,830 2,830 11,900
2026/02/03 2,876 2,879 2,862 2,862 10,200
2026/02/02 2,885 2,889 2,876 2,876 9,200
2026/01/30 2,890 2,891 2,884 2,891 8,700
2026/01/29 2,901 2,902 2,880 2,890 27,200
2026/01/28 3,035 3,035 3,005 3,005 22,800
2026/01/27 3,040 3,040 3,035 3,035 8,300
2026/01/26 3,040 3,045 3,035 3,040 9,200
2026/01/23 3,040 3,045 3,035 3,045 4,000
2026/01/22 3,035 3,045 3,035 3,035 4,900
2026/01/21 3,040 3,045 3,035 3,045 4,500
2026/01/20 3,045 3,045 3,040 3,040 3,100
2026/01/19 3,040 3,045 3,035 3,045 6,700
2026/01/16 3,040 3,045 3,040 3,040 4,000
2026/01/15 3,040 3,045 3,040 3,045 4,000
2026/01/14 3,045 3,050 3,040 3,040 4,700
2026/01/13 3,050 3,050 3,040 3,050 6,500
2026/01/09 3,040 3,050 3,040 3,050 2,400
2026/01/08 3,050 3,050 3,035 3,040 6,200
2026/01/07 3,040 3,050 3,035 3,050 4,800
2026/01/06 3,035 3,050 3,035 3,040 4,900
2026/01/05 3,050 3,050 3,035 3,040 7,700

このページの先頭へ