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

ナカニシ(7716)の株価時系列情報

ナカニシ(7716)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
2026/02/06 2,240 2,240 2,206 2,234 103,300
2026/02/05 2,211 2,259 2,211 2,243 154,300
2026/02/04 2,220 2,250 2,217 2,236 130,500
2026/02/03 2,184 2,222 2,177 2,213 242,900
2026/02/02 2,170 2,206 2,160 2,172 245,800
2026/01/30 2,164 2,182 2,151 2,162 187,300
2026/01/29 2,157 2,179 2,144 2,163 113,400
2026/01/28 2,180 2,180 2,154 2,170 181,300
2026/01/27 2,176 2,212 2,161 2,189 167,500
2026/01/26 2,218 2,219 2,178 2,184 178,500
2026/01/23 2,235 2,248 2,216 2,227 188,000
2026/01/22 2,180 2,234 2,175 2,225 333,800
2026/01/21 2,126 2,167 2,116 2,156 342,400
2026/01/20 2,161 2,172 2,134 2,144 219,200
2026/01/19 2,123 2,143 2,081 2,136 218,200
2026/01/16 2,059 2,135 2,051 2,123 329,200
2026/01/15 2,018 2,054 2,015 2,048 163,600
2026/01/14 2,000 2,026 2,000 2,018 161,200
2026/01/13 2,028 2,030 1,998 2,004 150,600
2026/01/09 2,002 2,029 2,002 2,023 89,700
2026/01/08 2,020 2,022 2,000 2,006 100,300
2026/01/07 2,000 2,019 1,986 2,019 146,200
2026/01/06 2,011 2,011 1,984 2,003 132,000
2026/01/05 2,000 2,026 1,990 1,995 186,000
2025/12/30 1,994 1,994 1,964 1,981 120,200
2025/12/29 1,950 2,000 1,950 1,980 157,000
2025/12/26 1,974 1,979 1,960 1,960 148,700
2025/12/25 1,958 1,975 1,958 1,972 92,800
2025/12/24 1,965 1,984 1,960 1,963 101,200
2025/12/23 1,949 1,967 1,947 1,958 186,000
2025/12/22 1,990 1,998 1,964 1,964 161,200
2025/12/19 1,975 1,980 1,963 1,973 269,300
2025/12/18 1,960 1,997 1,945 1,982 218,100
2025/12/17 1,935 1,951 1,927 1,947 199,300
2025/12/16 1,966 1,972 1,943 1,947 207,200
2025/12/15 1,969 1,984 1,961 1,981 146,600
2025/12/12 1,981 1,993 1,966 1,993 190,200
2025/12/11 2,000 2,011 1,974 1,989 208,800
2025/12/10 1,968 1,994 1,960 1,987 241,300
2025/12/09 1,976 1,982 1,959 1,968 192,000
2025/12/08 1,990 2,004 1,968 1,983 296,300
2025/12/05 2,013 2,033 1,998 2,005 332,800
2025/12/04 1,936 1,997 1,936 1,994 166,000
2025/12/03 1,950 1,950 1,930 1,932 211,000
2025/12/02 1,975 1,981 1,950 1,950 175,900
2025/12/01 1,990 2,006 1,965 1,972 178,500
2025/11/28 2,020 2,020 1,990 2,005 157,200
2025/11/27 1,991 2,033 1,987 2,016 169,900
2025/11/26 1,943 1,997 1,940 1,984 443,600
2025/11/25 1,999 2,009 1,915 1,915 456,800
2025/11/21 2,007 2,046 2,005 2,043 140,100
2025/11/20 2,113 2,113 2,017 2,017 166,400
2025/11/19 2,094 2,108 2,074 2,077 123,900
2025/11/18 2,100 2,112 2,069 2,069 159,300
2025/11/17 2,110 2,123 2,091 2,110 99,900
2025/11/14 2,050 2,099 2,041 2,090 166,200
2025/11/13 2,088 2,097 2,056 2,056 132,600
2025/11/12 2,014 2,081 2,010 2,078 134,200
2025/11/11 2,030 2,030 1,991 2,010 150,800
2025/11/10 1,990 2,038 1,981 2,038 211,800
2025/11/07 2,009 2,043 1,974 1,985 305,400
2025/11/06 2,049 2,070 2,033 2,056 142,900
2025/11/05 2,090 2,090 2,009 2,024 128,900
2025/11/04 2,045 2,075 2,022 2,075 161,200
2025/10/31 2,057 2,071 2,024 2,043 163,300
2025/10/30 2,051 2,071 2,032 2,066 126,600
2025/10/29 2,098 2,098 2,050 2,056 152,600
2025/10/28 2,150 2,150 2,106 2,107 190,900
2025/10/27 2,166 2,191 2,155 2,170 128,500
2025/10/24 2,151 2,184 2,147 2,166 388,200
2025/10/23 2,128 2,148 2,103 2,118 234,600
2025/10/22 2,098 2,104 2,083 2,091 411,100
2025/10/21 2,118 2,124 2,085 2,093 679,700
2025/10/20 2,117 2,117 2,083 2,093 95,500
2025/10/17 2,100 2,105 2,073 2,088 126,200
2025/10/16 2,108 2,114 2,083 2,100 77,700
2025/10/15 2,074 2,102 2,067 2,089 107,400
2025/10/14 2,063 2,099 2,047 2,059 175,400
2025/10/10 2,143 2,159 2,110 2,110 163,200
2025/10/09 2,100 2,159 2,100 2,159 201,400
2025/10/08 2,125 2,126 2,085 2,099 132,600
2025/10/07 2,134 2,143 2,115 2,124 111,600
2025/10/06 2,132 2,136 2,111 2,134 156,300
2025/10/03 2,066 2,108 2,065 2,094 141,400
2025/10/02 2,058 2,072 2,042 2,065 119,800
2025/10/01 2,035 2,061 2,027 2,038 164,900
2025/09/30 2,025 2,058 2,025 2,048 81,000
2025/09/29 2,053 2,066 2,025 2,025 61,000
2025/09/26 2,036 2,053 2,031 2,053 82,500
2025/09/25 2,042 2,046 2,021 2,030 140,100
2025/09/24 2,036 2,067 2,030 2,050 125,600
2025/09/22 2,037 2,053 2,032 2,053 101,200
2025/09/19 2,067 2,070 2,016 2,027 225,100
2025/09/18 2,090 2,104 2,054 2,067 177,000
2025/09/17 2,053 2,085 2,047 2,070 164,800
2025/09/16 2,055 2,104 2,037 2,074 225,300
2025/09/12 2,109 2,109 2,053 2,053 133,600
2025/09/11 2,115 2,130 2,063 2,090 214,800
2025/09/10 2,115 2,115 2,094 2,100 144,800
2025/09/09 2,090 2,115 2,081 2,115 140,600
2025/09/08 2,117 2,122 2,067 2,090 158,100
2025/09/05 2,122 2,122 2,086 2,109 295,700
2025/09/04 2,056 2,056 2,004 2,041 327,800
2025/09/03 2,099 2,100 2,058 2,070 285,000
2025/09/02 2,098 2,100 2,078 2,100 301,800
2025/09/01 2,101 2,120 2,075 2,081 141,200
2025/08/29 2,102 2,117 2,100 2,108 126,800
2025/08/28 2,086 2,117 2,082 2,102 154,400
2025/08/27 2,100 2,103 2,093 2,100 156,000
2025/08/26 2,093 2,104 2,088 2,100 202,700
2025/08/25 2,126 2,139 2,099 2,101 166,100
2025/08/22 2,100 2,112 2,079 2,103 443,100
2025/08/21 2,100 2,104 2,084 2,103 142,600
2025/08/20 2,100 2,114 2,097 2,100 158,400
2025/08/19 2,100 2,115 2,088 2,111 147,000
2025/08/18 2,080 2,112 2,068 2,085 172,500
2025/08/15 2,057 2,057 2,026 2,030 154,500
2025/08/14 2,058 2,063 2,030 2,050 300,400
2025/08/13 2,055 2,089 2,045 2,058 288,100
2025/08/12 2,064 2,104 2,030 2,080 514,600
2025/08/08 1,926 1,953 1,925 1,943 160,300
2025/08/07 1,964 1,966 1,925 1,925 117,600
2025/08/06 1,930 1,969 1,930 1,968 171,300
2025/08/05 1,935 1,949 1,924 1,935 124,900
2025/08/04 1,940 1,959 1,929 1,940 105,700
2025/08/01 1,956 1,987 1,951 1,974 89,100
2025/07/31 1,920 1,961 1,911 1,957 152,900
2025/07/30 1,925 1,933 1,900 1,920 116,000
2025/07/29 1,912 1,934 1,900 1,930 173,100
2025/07/28 1,973 1,993 1,933 1,933 142,700
2025/07/25 1,958 1,982 1,939 1,973 325,400
2025/07/24 1,960 1,965 1,936 1,958 113,600
2025/07/23 1,910 1,961 1,910 1,953 192,900
2025/07/22 1,908 1,930 1,904 1,905 64,800
2025/07/18 1,930 1,932 1,905 1,913 113,300
2025/07/17 1,940 1,942 1,932 1,932 89,600
2025/07/16 1,962 1,979 1,936 1,940 122,300
2025/07/15 1,980 1,988 1,962 1,962 120,100
2025/07/14 1,955 1,973 1,955 1,973 93,300
2025/07/11 1,952 1,970 1,934 1,952 197,200
2025/07/10 1,950 1,963 1,931 1,936 160,300
2025/07/09 1,936 1,963 1,933 1,937 165,000
2025/07/08 1,905 1,925 1,905 1,911 149,400
2025/07/07 1,891 1,911 1,879 1,905 284,200
2025/07/04 1,915 1,917 1,839 1,870 217,200
2025/07/03 1,890 1,925 1,885 1,925 153,900
2025/07/02 1,890 1,908 1,890 1,893 155,900
2025/07/01 1,893 1,909 1,884 1,890 82,900
2025/06/30 1,902 1,927 1,895 1,896 126,000
2025/06/27 1,882 1,908 1,882 1,903 115,500
2025/06/26 1,883 1,902 1,872 1,900 259,900
2025/06/25 1,880 1,883 1,859 1,883 160,600
2025/06/24 1,860 1,877 1,860 1,875 100,100
2025/06/23 1,841 1,852 1,821 1,847 79,500
2025/06/20 1,830 1,857 1,817 1,849 433,600
2025/06/19 1,897 1,898 1,797 1,810 315,900
2025/06/18 1,900 1,911 1,898 1,907 102,600
2025/06/17 1,900 1,912 1,898 1,900 103,500
2025/06/16 1,905 1,908 1,898 1,901 86,200
2025/06/13 1,919 1,924 1,896 1,903 179,500
2025/06/12 1,911 1,929 1,904 1,923 115,500
2025/06/11 1,900 1,925 1,893 1,911 138,000
2025/06/10 1,902 1,916 1,896 1,896 100,400
2025/06/09 1,895 1,901 1,887 1,900 89,900
2025/06/06 1,895 1,911 1,893 1,895 115,400
2025/06/05 1,884 1,902 1,884 1,899 115,900
2025/06/04 1,891 1,902 1,882 1,891 102,400
2025/06/03 1,894 1,903 1,891 1,891 147,400
2025/06/02 1,925 1,926 1,878 1,891 176,000
2025/05/30 1,915 1,958 1,908 1,938 248,700
2025/05/29 1,900 1,942 1,891 1,937 199,900
2025/05/28 1,893 1,910 1,893 1,900 168,700
2025/05/27 1,819 1,874 1,819 1,872 176,800
2025/05/26 1,890 1,891 1,828 1,830 199,900
2025/05/23 1,901 1,907 1,885 1,900 127,200
2025/05/22 1,880 1,911 1,863 1,895 298,400
2025/05/21 1,920 1,947 1,898 1,929 223,700
2025/05/20 1,895 1,908 1,842 1,864 352,500
2025/05/19 1,862 1,895 1,859 1,885 253,000
2025/05/16 1,831 1,872 1,814 1,862 188,700
2025/05/15 1,845 1,855 1,816 1,841 207,100
2025/05/14 1,830 1,863 1,822 1,853 365,500
2025/05/13 1,890 1,916 1,813 1,834 508,100
2025/05/12 1,889 1,897 1,859 1,878 145,900
2025/05/09 1,881 1,909 1,881 1,886 124,000
2025/05/08 1,855 1,864 1,845 1,860 113,100
2025/05/07 1,874 1,877 1,862 1,865 143,000
2025/05/02 1,864 1,898 1,842 1,890 183,900
2025/05/01 1,856 1,868 1,839 1,865 122,100
2025/04/30 1,876 1,885 1,862 1,862 138,900
2025/04/28 1,851 1,895 1,851 1,881 201,200
2025/04/25 1,856 1,872 1,842 1,846 145,000
2025/04/24 1,829 1,853 1,827 1,839 224,500
2025/04/23 1,777 1,808 1,776 1,805 283,900
2025/04/22 1,759 1,774 1,756 1,769 245,200
2025/04/21 1,794 1,803 1,773 1,776 258,100
2025/04/18 1,786 1,813 1,784 1,812 329,000
2025/04/17 1,798 1,818 1,771 1,778 495,000
2025/04/16 1,834 1,849 1,820 1,838 192,200
2025/04/15 1,832 1,856 1,832 1,844 180,900

このページの先頭へ