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
2013/12/30 15,000 15,050 14,970 15,050 6,100
2013/12/27 14,690 14,930 14,690 14,900 3,400
2013/12/26 14,860 14,900 14,630 14,690 10,000
2013/12/25 14,700 14,850 14,600 14,750 7,400
2013/12/24 14,660 14,780 14,550 14,600 8,900
2013/12/20 14,650 14,790 14,530 14,600 5,200
2013/12/19 15,090 15,100 14,520 14,600 11,700
2013/12/18 14,990 15,100 14,720 15,010 16,600
2013/12/17 14,750 14,990 14,700 14,990 9,700
2013/12/16 14,820 14,980 14,230 14,510 14,100
2013/12/13 14,650 14,830 14,420 14,830 10,000
2013/12/12 14,800 14,800 14,530 14,650 9,000
2013/12/11 14,580 14,840 14,580 14,820 2,500
2013/12/10 14,870 14,880 14,550 14,830 7,800
2013/12/09 14,500 14,990 14,500 14,820 14,800
2013/12/06 14,430 14,500 14,250 14,500 8,000
2013/12/05 14,490 14,500 14,440 14,500 2,900
2013/12/04 14,450 14,500 14,380 14,470 5,300
2013/12/03 14,460 14,470 14,380 14,460 4,100
2013/12/02 14,340 14,470 14,280 14,440 6,600
2013/11/29 14,120 14,230 14,120 14,180 4,500
2013/11/28 14,390 14,440 14,290 14,290 6,500
2013/11/27 14,280 14,360 14,220 14,340 4,200
2013/11/26 14,140 14,210 13,990 14,120 7,200
2013/11/25 14,200 14,310 14,150 14,210 6,800
2013/11/22 14,170 14,290 14,120 14,210 8,100
2013/11/21 14,020 14,180 14,000 14,100 8,800
2013/11/20 14,030 14,200 14,030 14,050 4,500
2013/11/19 14,190 14,190 14,020 14,180 6,700
2013/11/18 14,260 14,270 14,080 14,140 6,000
2013/11/15 13,980 14,130 13,930 14,050 7,600
2013/11/14 14,090 14,370 13,970 13,970 6,200
2013/11/13 14,300 14,470 14,110 14,210 3,000
2013/11/12 14,410 14,450 14,300 14,300 6,300
2013/11/11 14,400 14,490 14,310 14,400 11,000
2013/11/08 14,100 14,150 13,910 14,100 10,700
2013/11/07 14,030 14,150 13,860 14,040 5,600
2013/11/06 13,740 14,030 13,740 14,030 4,900
2013/11/05 14,080 14,100 14,080 14,090 600
2013/11/01 13,980 14,140 13,850 14,100 5,100
2013/10/31 14,140 14,150 13,980 13,980 1,100
2013/10/30 13,800 14,140 13,800 13,980 2,000
2013/10/29 13,970 13,990 13,970 13,990 400
2013/10/28 13,800 13,950 13,800 13,950 200
2013/10/25 13,790 14,000 13,790 13,910 1,200
2013/10/24 13,990 14,170 13,850 14,030 7,100
2013/10/23 13,740 13,840 13,740 13,760 2,000
2013/10/22 13,690 13,750 13,690 13,740 1,000
2013/10/21 13,880 14,180 13,680 13,680 2,900
2013/10/18 13,610 13,670 13,600 13,600 1,400
2013/10/17 13,630 13,950 13,630 13,650 7,900
2013/10/16 14,100 14,100 13,710 13,710 2,500
2013/10/15 14,130 14,240 14,100 14,100 1,200
2013/10/11 14,200 14,210 14,110 14,190 2,400
2013/10/10 14,390 14,400 14,050 14,200 15,300
2013/10/09 14,400 14,400 14,310 14,400 1,200
2013/10/08 14,450 14,450 14,210 14,210 4,400
2013/10/07 14,500 14,500 14,120 14,400 7,500
2013/10/04 14,250 14,520 14,130 14,360 8,400
2013/10/03 13,940 14,100 13,890 14,100 9,800
2013/10/02 13,990 13,990 13,930 13,940 3,100
2013/10/01 13,980 13,980 13,740 13,960 8,000
2013/09/30 13,490 13,760 13,490 13,700 9,100
2013/09/27 13,470 13,520 13,420 13,490 5,700
2013/09/26 13,590 13,610 13,510 13,510 5,300
2013/09/25 13,570 13,590 13,540 13,590 1,200
2013/09/24 13,570 13,800 13,570 13,610 6,700
2013/09/20 13,770 13,800 13,750 13,800 3,000
2013/09/19 13,530 13,630 13,460 13,630 8,000
2013/09/18 13,480 13,550 13,320 13,480 9,400
2013/09/17 13,500 13,550 13,430 13,480 7,700
2013/09/13 13,600 13,600 13,100 13,130 3,300
2013/09/12 13,500 13,600 13,400 13,440 4,100
2013/09/11 13,500 13,580 13,460 13,520 3,600
2013/09/10 13,560 13,600 13,500 13,580 2,100
2013/09/09 13,770 13,780 13,650 13,700 2,000
2013/09/06 13,600 13,640 13,480 13,480 5,900
2013/09/05 13,680 13,770 13,560 13,690 5,400
2013/09/04 13,680 13,880 13,510 13,880 4,900
2013/09/03 13,960 13,960 13,560 13,850 5,800
2013/09/02 13,730 13,800 13,490 13,800 4,400
2013/08/30 13,800 13,800 13,400 13,730 9,300
2013/08/29 13,500 13,600 13,400 13,550 6,800
2013/08/28 13,300 13,530 13,300 13,500 6,700
2013/08/27 13,270 13,510 13,250 13,500 2,500
2013/08/26 13,470 13,770 13,170 13,520 9,500
2013/08/23 13,710 13,770 13,170 13,770 13,700
2013/08/22 12,920 13,110 12,800 13,110 1,300
2013/08/21 13,180 13,180 12,980 13,000 7,800
2013/08/20 13,310 13,340 13,200 13,250 6,000
2013/08/19 13,560 13,560 13,360 13,440 5,900
2013/08/16 13,670 13,670 13,560 13,560 700
2013/08/15 13,800 13,800 13,760 13,800 3,000
2013/08/14 13,930 14,150 13,780 13,850 6,800
2013/08/13 13,500 13,800 13,500 13,630 6,400
2013/08/12 13,400 13,400 13,300 13,400 2,700
2013/08/09 13,510 13,530 13,480 13,500 3,400
2013/08/08 13,870 13,870 13,460 13,580 1,300
2013/08/07 13,590 13,600 13,550 13,590 1,900
2013/08/06 13,660 13,800 13,590 13,590 3,500
2013/08/05 13,770 13,790 13,510 13,790 2,000
2013/08/02 13,700 13,800 13,650 13,770 1,800
2013/08/01 13,600 13,600 13,400 13,600 700
2013/07/31 13,700 13,700 13,460 13,510 1,800
2013/07/30 13,950 13,950 13,610 13,810 4,000
2013/07/29 13,980 13,980 13,330 13,440 2,500
2013/07/26 13,820 14,000 13,720 13,990 6,900
2013/07/25 13,770 13,800 13,570 13,570 1,300
2013/07/24 13,520 13,550 13,510 13,540 600
2013/07/23 13,500 13,730 13,500 13,730 3,700
2013/07/22 13,500 13,520 13,450 13,500 3,200
2013/07/19 13,200 13,500 13,170 13,500 1,500
2013/07/18 13,500 13,500 13,470 13,500 2,000
2013/07/17 13,340 13,500 13,300 13,500 3,400
2013/07/16 13,020 13,400 13,020 13,400 4,200
2013/07/12 13,000 13,000 12,950 12,970 1,700
2013/07/11 13,050 13,190 13,050 13,190 1,000
2013/07/10 13,000 13,000 12,950 12,950 600
2013/07/09 12,800 13,060 12,760 13,060 3,300
2013/07/08 12,940 12,990 12,870 12,900 1,000
2013/07/05 13,000 13,000 12,900 13,000 4,000
2013/07/04 13,000 13,300 12,900 13,020 3,900
2013/07/03 12,840 13,020 12,720 13,020 2,400
2013/07/02 12,990 13,250 12,990 13,020 6,800
2013/07/01 12,810 13,000 12,710 12,990 2,100
2013/06/28 12,100 12,730 12,100 12,630 6,500
2013/06/27 12,010 12,270 12,010 12,270 3,000
2013/06/26 12,550 12,860 12,080 12,080 6,300
2013/06/25 12,570 12,690 12,450 12,550 6,400
2013/06/24 12,700 12,890 12,660 12,800 3,100
2013/06/21 12,610 12,940 12,510 12,640 5,700
2013/06/20 12,800 13,000 12,660 13,000 2,300
2013/06/19 12,700 12,810 12,500 12,810 4,100
2013/06/18 12,520 12,700 12,520 12,700 3,100
2013/06/17 12,650 12,690 12,330 12,510 4,700
2013/06/14 12,980 13,000 12,500 12,510 9,100
2013/06/13 13,340 13,350 12,880 13,000 10,000
2013/06/12 13,210 13,360 13,100 13,340 7,300
2013/06/11 13,210 13,400 13,210 13,330 7,000
2013/06/10 13,100 13,420 13,060 13,210 2,700
2013/06/07 13,000 13,080 12,500 12,780 23,900
2013/06/06 13,700 13,870 13,270 13,270 22,000
2013/06/05 14,300 14,990 13,900 13,990 24,800
2013/06/04 13,590 13,590 13,400 13,470 7,500
2013/06/03 13,320 13,540 13,190 13,500 9,400
2013/05/31 13,500 13,840 13,300 13,300 4,700
2013/05/30 13,540 13,740 13,180 13,200 8,600
2013/05/29 13,450 13,670 13,440 13,550 2,900
2013/05/28 13,420 13,640 13,260 13,360 12,600
2013/05/27 13,750 14,000 13,520 14,000 5,600
2013/05/24 13,310 13,940 13,310 13,750 10,100
2013/05/23 13,800 13,920 13,370 13,440 13,200
2013/05/22 13,790 13,910 13,520 13,720 8,900
2013/05/21 13,810 13,890 13,710 13,880 10,900
2013/05/20 13,990 14,000 13,850 13,940 6,900
2013/05/17 13,510 13,870 13,200 13,760 4,600
2013/05/16 13,900 14,090 13,150 13,750 25,800
2013/05/15 13,430 14,000 13,360 14,000 21,900
2013/05/14 13,030 13,490 12,910 13,330 38,300
2013/05/13 13,000 13,000 12,600 12,980 23,300
2013/05/10 13,160 13,340 13,090 13,300 7,100
2013/05/09 13,200 13,500 13,020 13,030 5,400
2013/05/08 12,900 13,150 12,810 13,150 6,700
2013/05/07 13,000 13,160 12,920 13,000 10,300
2013/05/02 12,600 13,040 12,550 13,000 4,200
2013/05/01 12,480 12,520 12,370 12,460 3,500
2013/04/30 12,330 12,500 12,250 12,480 6,100
2013/04/26 12,500 12,500 12,200 12,360 4,300
2013/04/25 12,490 12,500 12,400 12,500 3,600
2013/04/24 12,490 12,550 12,490 12,490 1,100
2013/04/23 12,600 12,600 12,380 12,490 3,300
2013/04/22 12,700 12,700 12,520 12,600 1,900
2013/04/19 12,540 12,600 12,520 12,520 1,000
2013/04/18 12,600 12,630 12,450 12,450 3,700
2013/04/17 12,600 12,740 12,510 12,590 4,000
2013/04/16 12,600 12,700 12,580 12,600 1,200
2013/04/15 13,000 13,040 12,800 12,800 2,600
2013/04/12 12,840 12,850 12,720 12,850 2,000
2013/04/11 12,450 12,790 12,450 12,700 2,800
2013/04/10 12,980 12,980 12,680 12,750 3,300
2013/04/09 12,690 12,990 12,570 12,980 12,900
2013/04/08 12,490 12,540 12,240 12,440 9,200
2013/04/05 11,800 12,290 11,630 12,200 9,500
2013/04/04 11,600 11,620 11,420 11,620 1,800
2013/04/03 11,520 11,690 11,350 11,690 4,300
2013/04/02 11,490 11,890 11,110 11,820 5,100
2013/04/01 11,600 11,700 11,170 11,200 8,300
2013/03/29 12,000 12,250 11,520 11,520 2,600
2013/03/28 11,900 12,000 11,760 11,810 3,800
2013/03/27 11,960 12,200 11,850 11,940 2,800
2013/03/26 12,080 12,230 11,860 12,200 6,400
2013/03/25 11,840 12,390 11,840 12,380 4,800
2013/03/22 12,400 12,400 11,830 11,830 4,100
2013/03/21 12,550 12,550 12,260 12,260 2,900
2013/03/19 12,520 12,560 12,260 12,550 900
2013/03/18 12,230 12,530 12,200 12,330 3,400
2013/03/15 12,400 12,400 12,140 12,230 1,700
2013/03/14 12,620 12,620 12,000 12,040 3,900
2013/03/13 12,490 12,660 12,430 12,620 3,500
2013/03/12 12,200 12,400 12,200 12,390 8,100
2013/03/11 12,740 12,740 11,830 11,830 10,700
2013/03/08 11,600 12,150 11,300 12,140 11,500
2013/03/07 11,200 11,470 11,200 11,470 5,400
2013/03/06 10,830 11,140 10,830 11,130 4,900
2013/03/05 10,910 11,190 10,710 10,820 11,600
2013/03/04 11,100 11,100 10,910 10,910 1,400
2013/03/01 11,190 11,190 11,000 11,190 400
2013/02/28 10,860 11,200 10,860 11,200 1,900
2013/02/27 10,550 11,100 10,550 10,860 700
2013/02/26 10,570 11,000 10,520 11,000 8,000
2013/02/25 11,250 11,250 10,870 10,870 4,200
2013/02/22 11,200 11,250 11,000 11,210 8,300
2013/02/21 10,710 11,000 10,710 10,990 3,200
2013/02/20 10,620 10,800 10,620 10,620 1,100
2013/02/19 10,500 10,890 10,500 10,620 10,200
2013/02/18 10,990 11,300 10,900 10,950 7,000
2013/02/15 10,680 10,800 10,500 10,650 1,100
2013/02/14 10,500 11,290 10,450 11,290 6,000
2013/02/13 10,810 10,810 10,400 10,400 6,300
2013/02/12 11,080 11,080 10,840 10,840 1,400
2013/02/08 10,850 11,460 10,850 11,300 6,800
2013/02/07 10,950 11,000 10,700 10,700 9,700
2013/02/06 10,700 11,100 10,570 11,000 8,000
2013/02/05 10,560 10,570 10,400 10,400 700
2013/02/04 10,460 10,800 10,460 10,560 700
2013/02/01 10,750 10,750 10,440 10,450 1,100
2013/01/31 11,000 11,000 10,520 10,600 15,200
2013/01/30 10,380 10,790 10,380 10,790 5,100
2013/01/29 10,340 10,500 10,340 10,460 5,300
2013/01/28 10,350 10,370 10,130 10,340 6,000
2013/01/25 10,250 10,450 10,250 10,250 5,200
2013/01/24 10,450 10,450 10,360 10,400 4,800
2013/01/23 10,400 10,450 10,360 10,450 2,500
2013/01/22 10,200 10,390 10,110 10,310 5,300
2013/01/21 10,500 10,500 10,310 10,310 3,200
2013/01/18 10,400 10,510 10,310 10,500 2,400
2013/01/17 9,940 10,460 9,940 10,400 13,100
2013/01/16 9,700 9,900 9,700 9,860 3,300
2013/01/15 9,540 9,850 9,540 9,740 7,000
2013/01/11 9,500 9,600 9,460 9,500 11,100
2013/01/10 9,500 9,500 9,360 9,360 400
2013/01/09 9,490 9,540 9,260 9,500 8,600
2013/01/08 9,430 9,500 9,430 9,500 4,800
2013/01/07 9,050 9,500 9,050 9,430 8,000
2013/01/04 9,000 9,150 8,950 9,030 8,400

このページの先頭へ