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
2026/09/18 3,075 3,080 3,010 3,015 206,100
2026/09/17 3,080 3,090 3,050 3,075 167,200
2026/09/16 3,055 3,060 3,020 3,060 150,900
2026/09/15 3,050 3,055 3,020 3,045 237,300
2026/09/14 2,941 3,030 2,930 2,997 206,600
2026/09/11 2,940 2,976 2,925 2,954 250,900
2026/09/10 3,080 3,100 2,976 2,986 320,300
2026/09/09 3,070 3,095 3,045 3,080 210,200
2026/09/08 3,105 3,110 3,020 3,050 262,300
2026/09/07 3,120 3,145 3,100 3,115 258,300
2026/09/04 3,140 3,170 3,070 3,125 281,300
2026/09/03 3,155 3,160 3,030 3,045 250,300
2026/09/02 3,160 3,185 3,100 3,100 251,500
2026/09/01 3,115 3,220 3,105 3,190 243,300
2026/08/31 3,175 3,195 3,125 3,125 512,000
2026/08/28 3,170 3,235 3,145 3,175 632,100
2026/08/27 3,240 3,280 3,135 3,165 218,900
2026/08/26 3,170 3,325 3,160 3,260 247,100
2026/08/25 3,110 3,220 3,100 3,205 268,700
2026/08/24 3,060 3,120 3,035 3,110 227,800
2026/08/21 3,095 3,105 3,015 3,030 192,300
2026/08/20 3,080 3,135 3,035 3,095 224,700
2026/08/19 3,150 3,180 3,090 3,090 252,800
2026/08/18 3,270 3,280 3,175 3,185 276,800
2026/08/17 3,300 3,300 3,210 3,215 214,800
2026/08/14 3,325 3,375 3,265 3,280 297,200
2026/08/13 3,350 3,385 3,330 3,345 318,400
2026/08/12 3,275 3,350 3,200 3,310 403,000
2026/08/10 3,260 3,305 3,185 3,275 466,800
2026/08/07 2,990 3,315 2,965 3,245 738,600
2026/08/06 3,165 3,185 3,090 3,130 301,800
2026/08/05 3,150 3,180 3,110 3,150 213,800
2026/08/04 3,075 3,120 3,050 3,095 225,200
2026/08/03 3,060 3,090 2,990 3,075 213,000
2026/07/31 3,030 3,090 2,986 3,035 218,300
2026/07/30 2,989 3,040 2,965 2,997 230,500
2026/07/29 3,130 3,130 2,968 2,978 361,200
2026/07/28 3,125 3,155 3,070 3,080 216,800
2026/07/27 3,080 3,210 3,055 3,195 239,300
2026/07/24 3,050 3,060 2,999 3,060 175,100
2026/07/23 3,045 3,070 3,035 3,050 199,000
2026/07/22 3,070 3,085 3,020 3,040 167,400
2026/07/21 3,050 3,090 3,040 3,075 149,100
2026/07/17 3,045 3,050 3,005 3,050 153,400
2026/07/16 3,050 3,070 3,015 3,050 159,000
2026/07/15 3,005 3,060 2,986 3,060 221,500
2026/07/14 3,025 3,030 2,986 3,010 125,600
2026/07/13 3,030 3,050 2,990 3,010 111,500
2026/07/10 3,075 3,090 3,015 3,030 159,900
2026/07/09 3,010 3,065 3,000 3,060 238,300
2026/07/08 2,994 3,065 2,986 3,000 461,100
2026/07/07 2,968 2,983 2,942 2,972 234,100
2026/07/06 3,020 3,020 2,950 2,987 115,500
2026/07/03 2,987 3,005 2,974 3,005 150,900
2026/07/02 2,974 3,020 2,954 2,977 180,000
2026/07/01 2,990 3,005 2,939 2,949 131,100
2026/06/30 2,930 2,994 2,916 2,990 223,400
2026/06/29 2,909 3,010 2,900 3,000 228,300
2026/06/26 3,000 3,010 2,978 2,989 194,000
2026/06/25 2,950 3,010 2,949 2,989 279,700
2026/06/24 2,975 2,976 2,931 2,955 205,000
2026/06/23 2,960 2,978 2,907 2,925 199,400
2026/06/22 2,990 3,000 2,941 2,941 129,400
2026/06/19 2,978 2,995 2,963 2,967 188,100
2026/06/18 3,015 3,040 2,963 2,978 179,800
2026/06/17 3,035 3,035 2,990 3,000 166,300
2026/06/16 2,999 3,005 2,973 3,005 130,000
2026/06/15 3,000 3,010 2,966 2,985 163,700
2026/06/12 3,095 3,100 3,000 3,015 151,200
2026/06/11 3,040 3,090 3,010 3,080 214,400
2026/06/10 3,020 3,055 2,986 3,050 176,600
2026/06/09 2,955 3,030 2,922 3,000 257,100
2026/06/08 2,949 3,015 2,923 3,000 274,400
2026/06/05 2,985 3,065 2,966 3,050 272,000
2026/06/04 2,971 2,975 2,911 2,947 201,800
2026/06/03 2,912 2,962 2,892 2,924 294,500
2026/06/02 2,938 2,950 2,871 2,912 356,600
2026/06/01 3,020 3,070 2,979 3,055 266,600
2026/05/29 3,120 3,160 3,050 3,050 460,200
2026/05/28 3,180 3,180 3,085 3,120 199,900
2026/05/27 3,170 3,175 3,105 3,150 244,100
2026/05/26 3,090 3,175 3,040 3,145 308,500
2026/05/25 3,045 3,075 2,962 3,020 173,700
2026/05/22 3,000 3,050 2,998 3,045 226,500
2026/05/21 2,900 2,968 2,878 2,955 230,300
2026/05/20 2,921 2,931 2,874 2,894 287,200
2026/05/19 2,980 2,989 2,910 2,937 228,400
2026/05/18 3,000 3,040 2,897 2,950 284,000
2026/05/15 2,913 3,035 2,890 2,994 420,900
2026/05/14 2,737 2,880 2,700 2,871 500,200
2026/05/13 2,750 2,761 2,678 2,688 197,300
2026/05/12 2,770 2,788 2,730 2,743 198,300
2026/05/11 2,800 2,800 2,773 2,788 205,000
2026/05/08 2,799 2,804 2,739 2,759 213,600
2026/05/07 2,800 2,819 2,782 2,799 287,300
2026/05/01 2,754 2,797 2,735 2,785 213,200
2026/04/30 2,772 2,799 2,762 2,778 140,500
2026/04/28 2,800 2,804 2,770 2,790 132,200
2026/04/27 2,775 2,798 2,770 2,782 185,200
2026/04/24 2,795 2,816 2,782 2,782 132,900
2026/04/23 2,800 2,831 2,770 2,794 221,900
2026/04/22 2,780 2,790 2,755 2,776 163,900
2026/04/21 2,828 2,828 2,786 2,801 239,300
2026/04/20 2,771 2,852 2,769 2,817 268,000
2026/04/17 2,857 2,858 2,808 2,821 139,000
2026/04/16 2,881 2,890 2,844 2,858 224,800
2026/04/15 2,856 2,887 2,830 2,884 247,700
2026/04/14 2,898 2,898 2,832 2,849 118,100
2026/04/13 2,855 2,880 2,826 2,857 170,600
2026/04/10 2,857 2,895 2,844 2,865 168,800
2026/04/09 2,829 2,866 2,790 2,857 235,600
2026/04/08 2,801 2,809 2,774 2,805 188,700
2026/04/07 2,751 2,774 2,740 2,759 160,000
2026/04/06 2,760 2,791 2,758 2,758 157,600
2026/04/03 2,777 2,803 2,768 2,801 167,100
2026/03/27 2,723 2,747 2,704 2,735 277,200
2026/03/26 2,790 2,792 2,732 2,744 225,400
2026/03/25 2,828 2,828 2,780 2,790 205,600
2026/03/24 2,781 2,790 2,753 2,773 217,400
2026/03/23 2,746 2,754 2,660 2,713 295,200
2026/03/19 2,826 2,832 2,765 2,773 295,900
2026/03/18 2,820 2,841 2,783 2,826 222,100
2026/03/17 2,848 2,848 2,776 2,797 209,700
2026/03/16 2,762 2,854 2,747 2,822 377,100
2026/03/13 2,696 2,780 2,656 2,762 203,500
2026/03/12 2,793 2,816 2,704 2,722 226,000
2026/03/11 2,740 2,806 2,719 2,785 338,600
2026/03/10 2,738 2,774 2,704 2,724 262,900
2026/03/09 2,680 2,703 2,620 2,688 276,400
2026/03/06 2,718 2,804 2,691 2,795 411,200
2026/03/05 2,651 2,708 2,632 2,683 308,300
2026/03/04 2,573 2,612 2,547 2,593 276,700
2026/03/03 2,700 2,700 2,605 2,623 262,100
2026/03/02 2,690 2,710 2,683 2,700 208,400
2026/02/27 2,665 2,726 2,659 2,722 343,100
2026/02/26 2,663 2,679 2,636 2,664 265,900
2026/02/25 2,658 2,683 2,642 2,683 242,200
2026/02/24 2,602 2,665 2,582 2,658 313,800
2026/02/20 2,600 2,629 2,574 2,610 402,900
2026/02/19 2,550 2,559 2,524 2,550 353,600
2026/02/18 2,545 2,555 2,505 2,550 291,300
2026/02/17 2,541 2,562 2,496 2,543 292,400
2026/02/16 2,445 2,567 2,442 2,545 523,800
2026/02/13 2,401 2,482 2,333 2,419 657,000
2026/02/12 2,230 2,277 2,223 2,266 317,000
2026/02/10 2,250 2,273 2,244 2,261 256,300
2026/02/09 2,253 2,276 2,240 2,262 159,900
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

このページの先頭へ