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
2018/12/28 1,884 1,898 1,844 1,868 118,100
2018/12/27 1,944 1,956 1,873 1,892 188,700
2018/12/26 1,789 1,878 1,789 1,864 269,000
2018/12/25 1,870 1,870 1,740 1,789 282,600
2018/12/21 1,822 1,867 1,796 1,861 359,600
2018/12/20 1,763 1,807 1,763 1,790 185,100
2018/12/19 1,803 1,893 1,785 1,833 275,600
2018/12/18 1,856 1,871 1,794 1,802 186,000
2018/12/17 1,910 1,930 1,882 1,886 86,600
2018/12/14 1,905 1,945 1,887 1,893 153,700
2018/12/13 1,892 1,900 1,869 1,900 209,700
2018/12/12 1,901 1,939 1,873 1,906 319,200
2018/12/11 1,940 1,973 1,917 1,920 343,200
2018/12/10 2,027 2,038 1,941 1,966 159,300
2018/12/07 2,051 2,069 2,026 2,051 141,200
2018/12/06 2,071 2,072 2,035 2,060 133,300
2018/12/05 2,098 2,098 2,048 2,053 160,300
2018/12/04 2,215 2,215 2,134 2,140 215,800
2018/12/03 2,166 2,205 2,157 2,194 204,400
2018/11/30 2,157 2,174 2,126 2,144 193,300
2018/11/29 2,219 2,219 2,153 2,169 229,600
2018/11/28 2,160 2,175 2,142 2,156 101,700
2018/11/27 2,175 2,184 2,119 2,165 154,600
2018/11/26 2,113 2,174 2,100 2,150 157,900
2018/11/22 2,200 2,220 2,124 2,125 268,800
2018/11/21 2,210 2,224 2,163 2,201 167,600
2018/11/20 2,294 2,294 2,177 2,225 225,700
2018/11/19 2,310 2,344 2,263 2,274 174,800
2018/11/16 2,305 2,347 2,256 2,310 262,500
2018/11/15 2,301 2,337 2,291 2,330 339,300
2018/11/14 2,281 2,281 2,214 2,251 210,000
2018/11/13 2,388 2,389 2,239 2,260 346,400
2018/11/12 2,538 2,553 2,354 2,425 484,600
2018/11/09 2,698 2,711 2,643 2,688 139,900
2018/11/08 2,738 2,757 2,695 2,716 169,400
2018/11/07 2,705 2,759 2,678 2,737 205,000
2018/11/06 2,710 2,715 2,662 2,667 111,400
2018/11/05 2,720 2,728 2,669 2,675 222,200
2018/11/02 2,659 2,700 2,618 2,693 238,500
2018/11/01 2,630 2,676 2,603 2,659 314,900
2018/10/31 2,623 2,655 2,605 2,643 264,000
2018/10/30 2,640 2,640 2,591 2,604 234,900
2018/10/29 2,585 2,651 2,571 2,611 367,900
2018/10/26 2,558 2,559 2,526 2,557 334,400
2018/10/25 2,484 2,534 2,459 2,494 274,200
2018/10/24 2,475 2,508 2,464 2,502 191,900
2018/10/23 2,440 2,473 2,412 2,436 163,300
2018/10/22 2,428 2,445 2,396 2,438 127,900
2018/10/19 2,363 2,379 2,326 2,379 59,700
2018/10/18 2,352 2,398 2,326 2,371 87,900
2018/10/17 2,326 2,335 2,278 2,335 61,600
2018/10/16 2,323 2,323 2,268 2,276 94,300
2018/10/15 2,352 2,352 2,301 2,322 106,100
2018/10/12 2,303 2,358 2,300 2,327 141,700
2018/10/11 2,325 2,383 2,285 2,353 155,600
2018/10/10 2,430 2,441 2,381 2,425 143,100
2018/10/09 2,405 2,450 2,378 2,400 181,800
2018/10/05 2,391 2,408 2,383 2,390 48,900
2018/10/04 2,434 2,434 2,398 2,405 109,900
2018/10/03 2,349 2,417 2,337 2,403 101,000
2018/10/02 2,441 2,444 2,379 2,399 161,900
2018/10/01 2,406 2,416 2,385 2,412 92,200
2018/09/28 2,396 2,404 2,361 2,364 180,400
2018/09/27 2,363 2,363 2,314 2,325 96,100
2018/09/26 2,301 2,359 2,299 2,350 81,500
2018/09/25 2,246 2,310 2,246 2,301 120,800
2018/09/21 2,291 2,298 2,259 2,277 144,800
2018/09/20 2,269 2,340 2,252 2,289 257,500
2018/09/19 2,214 2,239 2,163 2,220 178,200
2018/09/18 2,150 2,167 2,119 2,164 239,200
2018/09/14 2,146 2,160 2,135 2,148 68,400
2018/09/13 2,190 2,194 2,130 2,146 115,400
2018/09/12 2,129 2,162 2,114 2,132 131,300
2018/09/11 2,083 2,111 2,069 2,080 159,800
2018/09/10 2,121 2,149 2,110 2,133 86,500
2018/09/07 2,120 2,144 2,106 2,141 105,800
2018/09/06 2,199 2,200 2,112 2,132 121,400
2018/09/05 2,160 2,203 2,157 2,175 69,000
2018/09/04 2,168 2,217 2,168 2,204 90,800
2018/09/03 2,202 2,233 2,168 2,169 125,000
2018/08/31 2,235 2,254 2,206 2,234 151,400
2018/08/30 2,254 2,278 2,196 2,200 302,800
2018/08/29 2,260 2,268 2,242 2,260 117,200
2018/08/28 2,259 2,278 2,250 2,259 78,400
2018/08/27 2,219 2,258 2,219 2,249 59,900
2018/08/24 2,211 2,222 2,192 2,220 62,500
2018/08/23 2,177 2,210 2,177 2,187 56,700
2018/08/22 2,200 2,210 2,173 2,180 98,600
2018/08/21 2,244 2,244 2,187 2,205 64,500
2018/08/20 2,238 2,250 2,194 2,194 103,100
2018/08/17 2,287 2,310 2,254 2,258 82,800
2018/08/16 2,324 2,350 2,294 2,299 111,400
2018/08/15 2,336 2,360 2,311 2,317 56,200
2018/08/14 2,384 2,385 2,325 2,346 131,300
2018/08/13 2,368 2,404 2,330 2,380 472,200
2018/08/10 2,206 2,263 2,204 2,218 126,100
2018/08/09 2,230 2,239 2,215 2,231 162,200
2018/08/08 2,250 2,257 2,229 2,230 124,200
2018/08/07 2,280 2,305 2,259 2,259 65,400
2018/08/06 2,301 2,321 2,276 2,290 94,800
2018/08/03 2,328 2,358 2,314 2,314 50,200
2018/08/02 2,309 2,351 2,308 2,340 85,000
2018/08/01 2,341 2,344 2,322 2,330 165,700
2018/07/31 2,340 2,342 2,311 2,335 236,800
2018/07/30 2,351 2,380 2,351 2,351 114,200
2018/07/27 2,355 2,376 2,342 2,371 102,800
2018/07/26 2,351 2,384 2,340 2,364 119,400
2018/07/25 2,384 2,386 2,357 2,375 52,900
2018/07/24 2,429 2,436 2,384 2,384 100,200
2018/07/23 2,410 2,428 2,395 2,407 81,900
2018/07/20 2,450 2,490 2,421 2,432 114,900
2018/07/19 2,385 2,458 2,385 2,445 176,800
2018/07/18 2,330 2,390 2,330 2,386 206,300
2018/07/17 2,416 2,419 2,370 2,380 186,000
2018/07/13 2,395 2,426 2,391 2,413 150,700
2018/07/12 2,430 2,430 2,375 2,397 160,900
2018/07/11 2,425 2,470 2,374 2,416 219,600
2018/07/10 2,471 2,487 2,437 2,470 160,600
2018/07/09 2,518 2,518 2,470 2,483 85,700
2018/07/06 2,540 2,549 2,471 2,499 100,700
2018/07/05 2,525 2,549 2,502 2,504 260,200
2018/07/04 2,529 2,559 2,491 2,509 198,800
2018/07/03 2,492 2,509 2,468 2,502 138,200
2018/07/02 2,485 2,522 2,460 2,468 101,800
2018/06/29 2,506 2,520 2,431 2,515 177,700
2018/06/28 2,524 2,524 2,444 2,487 137,300
2018/06/27 2,509 2,526 2,430 2,479 64,200
2018/06/26 2,522 2,540 2,480 2,499 152,000
2018/06/25 2,489 2,507 2,452 2,472 142,500
2018/06/22 2,400 2,482 2,387 2,474 143,900
2018/06/21 2,439 2,483 2,405 2,405 129,000
2018/06/20 2,430 2,468 2,410 2,455 125,600
2018/06/19 2,408 2,485 2,406 2,433 125,500
2018/06/18 2,450 2,450 2,385 2,427 130,800
2018/06/15 2,493 2,493 2,425 2,450 190,500
2018/06/14 2,544 2,550 2,489 2,493 214,500
2018/06/13 2,481 2,528 2,477 2,485 120,600
2018/06/12 2,489 2,501 2,457 2,500 166,500
2018/06/11 2,400 2,475 2,398 2,445 98,300
2018/06/08 2,430 2,433 2,400 2,418 39,800
2018/06/07 2,427 2,449 2,402 2,431 84,100
2018/06/06 2,400 2,417 2,386 2,404 92,600
2018/06/05 2,430 2,439 2,391 2,400 143,700
2018/06/04 2,343 2,396 2,322 2,380 192,500
2018/06/01 2,311 2,311 2,263 2,298 136,200
2018/05/31 2,292 2,338 2,285 2,300 405,900
2018/05/30 2,330 2,378 2,322 2,342 174,600
2018/05/29 2,360 2,381 2,341 2,348 96,600
2018/05/28 2,348 2,380 2,348 2,362 142,700
2018/05/25 2,397 2,422 2,298 2,398 277,000
2018/05/24 2,446 2,455 2,390 2,394 108,200
2018/05/23 2,377 2,474 2,366 2,446 126,900
2018/05/22 2,472 2,490 2,465 2,477 69,900
2018/05/21 2,459 2,492 2,455 2,472 153,500
2018/05/18 2,385 2,482 2,385 2,462 142,700
2018/05/17 2,389 2,416 2,389 2,401 84,300
2018/05/16 2,369 2,419 2,358 2,393 147,100
2018/05/15 2,383 2,460 2,373 2,398 181,600
2018/05/14 2,404 2,456 2,381 2,431 366,400
2018/05/11 2,152 2,317 2,150 2,304 307,000
2018/05/10 2,201 2,247 2,179 2,191 89,600
2018/05/09 2,195 2,245 2,184 2,224 184,800
2018/05/08 2,210 2,244 2,210 2,229 157,600
2018/05/07 2,270 2,272 2,216 2,242 116,500
2018/05/02 2,300 2,300 2,240 2,260 66,800
2018/05/01 2,236 2,279 2,218 2,256 63,300
2018/04/27 2,290 2,323 2,286 2,286 98,600
2018/04/26 2,259 2,323 2,259 2,283 101,200
2018/04/25 2,238 2,268 2,235 2,260 132,400
2018/04/24 2,219 2,254 2,213 2,247 71,800
2018/04/23 2,210 2,266 2,208 2,224 126,500
2018/04/20 2,270 2,275 2,210 2,239 102,800
2018/04/19 2,300 2,320 2,255 2,272 134,600
2018/04/18 2,194 2,280 2,194 2,264 110,600
2018/04/17 2,160 2,213 2,160 2,194 154,900
2018/04/16 2,150 2,199 2,135 2,179 103,400
2018/04/13 2,107 2,183 2,107 2,160 73,400
2018/04/12 2,094 2,160 2,089 2,118 76,200
2018/04/11 2,145 2,179 2,093 2,144 92,900
2018/04/10 2,210 2,240 2,163 2,167 136,900
2018/04/09 2,178 2,240 2,155 2,222 175,200
2018/04/06 2,220 2,220 2,138 2,171 207,800
2018/04/05 2,200 2,220 2,168 2,182 147,600
2018/04/04 2,222 2,248 2,151 2,157 117,000
2018/04/03 2,126 2,190 2,086 2,180 116,100
2018/04/02 2,166 2,195 2,137 2,137 137,800
2018/03/30 2,136 2,188 2,122 2,166 246,800
2018/03/29 2,035 2,136 2,035 2,136 220,200
2018/03/28 2,033 2,132 2,022 2,054 127,000
2018/03/28 1 -> 3.00 分割
2018/03/27 6,200 6,420 6,160 6,200 43,900
2018/03/26 6,050 6,200 6,030 6,130 35,500
2018/03/23 6,160 6,300 6,080 6,100 60,300
2018/03/22 6,250 6,390 6,240 6,350 51,300
2018/03/20 6,360 6,490 6,320 6,350 36,900
2018/03/19 6,520 6,550 6,390 6,410 37,700
2018/03/16 6,590 6,630 6,480 6,550 22,600
2018/03/15 6,560 6,620 6,520 6,620 31,200
2018/03/14 6,520 6,580 6,460 6,560 35,400
2018/03/13 6,450 6,530 6,410 6,520 48,100
2018/03/12 6,300 6,580 6,100 6,410 77,300
2018/03/09 6,120 6,290 6,080 6,150 82,400
2018/03/08 6,010 6,120 5,950 6,020 29,700
2018/03/07 6,120 6,170 6,050 6,110 23,600
2018/03/06 6,050 6,140 5,990 6,060 24,300
2018/03/05 5,850 6,000 5,850 5,920 38,700
2018/03/02 6,010 6,010 5,850 5,890 57,500
2018/03/01 5,950 6,040 5,860 5,910 40,700
2018/02/28 5,800 6,000 5,800 5,950 51,300
2018/02/27 5,680 5,830 5,670 5,800 28,700
2018/02/26 5,780 5,840 5,690 5,690 27,100
2018/02/23 5,790 5,800 5,710 5,750 21,800
2018/02/22 5,660 5,730 5,660 5,690 17,400
2018/02/21 5,670 5,700 5,620 5,690 20,600
2018/02/20 5,740 5,750 5,600 5,650 26,600
2018/02/19 5,800 5,800 5,650 5,720 30,900
2018/02/16 5,730 5,770 5,650 5,700 39,500
2018/02/15 5,650 5,780 5,630 5,720 44,500
2018/02/14 5,800 5,850 5,620 5,650 45,000
2018/02/13 6,040 6,040 5,600 5,660 133,000
2018/02/09 5,250 5,360 5,170 5,240 49,200
2018/02/08 5,400 5,500 5,300 5,420 43,800
2018/02/07 5,680 5,680 5,360 5,410 36,800
2018/02/06 5,640 5,650 5,310 5,480 63,000
2018/02/05 5,840 5,860 5,740 5,800 30,200
2018/02/02 5,850 5,950 5,850 5,920 14,200
2018/02/01 5,990 5,990 5,890 5,900 14,700
2018/01/31 5,970 6,020 5,910 5,930 42,300
2018/01/30 6,080 6,100 5,960 5,960 31,600
2018/01/29 6,040 6,080 6,000 6,080 13,700
2018/01/26 6,110 6,110 6,020 6,040 6,000
2018/01/25 6,040 6,150 6,030 6,070 13,300
2018/01/24 6,060 6,170 6,060 6,120 19,900
2018/01/23 5,970 6,060 5,970 6,030 19,000
2018/01/22 6,010 6,050 5,960 6,000 9,400
2018/01/19 6,100 6,140 5,990 6,050 21,200
2018/01/18 6,190 6,190 5,970 6,110 27,100
2018/01/17 6,200 6,220 6,150 6,170 32,100
2018/01/16 6,230 6,250 6,150 6,200 20,200
2018/01/15 6,160 6,260 6,160 6,190 25,800
2018/01/12 6,260 6,260 6,120 6,140 25,100
2018/01/11 6,110 6,220 6,110 6,180 20,900
2018/01/10 6,230 6,280 6,140 6,210 34,100
2018/01/09 6,100 6,210 6,020 6,180 31,000
2018/01/05 6,000 6,100 5,950 6,070 29,700
2018/01/04 5,880 5,990 5,880 5,970 20,800

このページの先頭へ