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
2019/12/30 2,064 2,092 2,058 2,082 61,400
2019/12/27 2,100 2,130 2,068 2,106 73,300
2019/12/26 2,116 2,178 2,106 2,146 169,300
2019/12/25 2,052 2,149 2,041 2,135 170,300
2019/12/24 2,010 2,050 2,010 2,047 92,500
2019/12/23 2,060 2,077 2,055 2,060 62,200
2019/12/20 2,055 2,062 2,026 2,040 63,600
2019/12/19 2,076 2,089 2,045 2,055 47,300
2019/12/18 2,090 2,124 2,076 2,100 51,900
2019/12/17 2,077 2,083 2,038 2,083 85,500
2019/12/16 2,031 2,090 2,031 2,081 89,000
2019/12/13 2,138 2,167 2,100 2,113 99,400
2019/12/12 2,159 2,196 2,140 2,153 84,600
2019/12/11 2,160 2,180 2,153 2,169 117,100
2019/12/10 2,135 2,155 2,123 2,144 46,300
2019/12/09 2,116 2,140 2,115 2,135 65,500
2019/12/06 2,140 2,186 2,125 2,179 46,800
2019/12/05 2,190 2,205 2,188 2,196 70,600
2019/12/04 2,170 2,212 2,161 2,200 185,800
2019/12/03 2,215 2,215 2,182 2,188 151,400
2019/12/02 2,200 2,250 2,200 2,233 84,300
2019/11/29 2,200 2,200 2,159 2,171 37,100
2019/11/28 2,168 2,187 2,151 2,186 83,300
2019/11/27 2,140 2,178 2,140 2,178 58,900
2019/11/26 2,129 2,152 2,101 2,146 69,900
2019/11/25 2,130 2,143 2,105 2,108 45,600
2019/11/22 2,104 2,126 2,095 2,107 55,100
2019/11/21 2,076 2,122 2,076 2,109 108,500
2019/11/20 2,068 2,094 2,067 2,086 58,600
2019/11/19 2,092 2,097 2,062 2,096 47,700
2019/11/18 2,089 2,116 2,068 2,109 156,600
2019/11/15 2,078 2,078 2,049 2,060 98,400
2019/11/14 2,157 2,181 2,049 2,094 146,500
2019/11/13 2,181 2,224 2,161 2,195 238,900
2019/11/12 2,160 2,230 2,114 2,202 422,200
2019/11/11 2,219 2,222 2,050 2,097 816,400
2019/11/08 1,917 1,930 1,889 1,899 170,200
2019/11/07 1,858 1,877 1,840 1,877 138,000
2019/11/06 1,881 1,894 1,850 1,881 149,800
2019/11/05 1,866 1,894 1,851 1,881 175,800
2019/11/01 1,786 1,820 1,780 1,814 68,800
2019/10/31 1,803 1,820 1,778 1,806 57,800
2019/10/30 1,829 1,845 1,777 1,799 168,200
2019/10/29 1,732 1,802 1,722 1,794 129,200
2019/10/28 1,730 1,735 1,711 1,732 93,000
2019/10/25 1,719 1,728 1,694 1,725 94,000
2019/10/24 1,682 1,731 1,682 1,705 117,200
2019/10/23 1,680 1,691 1,669 1,682 77,400
2019/10/21 1,692 1,692 1,668 1,678 32,800
2019/10/18 1,715 1,728 1,669 1,678 36,200
2019/10/17 1,699 1,711 1,651 1,676 50,000
2019/10/16 1,690 1,720 1,654 1,681 94,100
2019/10/15 1,610 1,698 1,610 1,691 88,900
2019/10/11 1,600 1,625 1,583 1,616 120,800
2019/10/10 1,612 1,631 1,593 1,616 100,300
2019/10/09 1,609 1,635 1,604 1,622 112,100
2019/10/08 1,603 1,630 1,597 1,623 114,700
2019/10/07 1,618 1,619 1,588 1,615 107,300
2019/10/04 1,600 1,602 1,562 1,590 265,200
2019/10/03 1,672 1,686 1,641 1,656 154,800
2019/10/02 1,721 1,730 1,703 1,721 92,000
2019/10/01 1,700 1,729 1,694 1,721 62,400
2019/09/30 1,663 1,711 1,663 1,703 114,800
2019/09/27 1,701 1,721 1,683 1,720 82,400
2019/09/26 1,741 1,745 1,716 1,726 54,700
2019/09/25 1,722 1,745 1,717 1,742 32,800
2019/09/24 1,765 1,765 1,721 1,732 104,800
2019/09/20 1,772 1,772 1,732 1,742 48,000
2019/09/19 1,770 1,776 1,753 1,755 74,500
2019/09/18 1,787 1,792 1,764 1,768 57,400
2019/09/17 1,760 1,783 1,758 1,766 47,600
2019/09/13 1,742 1,750 1,725 1,750 39,400
2019/09/12 1,738 1,748 1,723 1,732 68,800
2019/09/11 1,749 1,770 1,738 1,749 68,800
2019/09/10 1,691 1,728 1,691 1,719 69,200
2019/09/09 1,743 1,743 1,673 1,693 145,100
2019/09/06 1,750 1,760 1,710 1,736 80,600
2019/09/05 1,769 1,769 1,729 1,744 109,900
2019/09/04 1,740 1,757 1,722 1,738 82,700
2019/09/03 1,737 1,762 1,736 1,744 51,400
2019/09/02 1,747 1,783 1,733 1,755 49,100
2019/08/30 1,761 1,770 1,739 1,745 119,000
2019/08/29 1,711 1,738 1,705 1,726 78,200
2019/08/28 1,702 1,753 1,670 1,731 184,300
2019/08/27 1,748 1,780 1,748 1,761 70,900
2019/08/26 1,722 1,754 1,703 1,743 167,700
2019/08/23 1,787 1,802 1,756 1,762 111,700
2019/08/22 1,798 1,827 1,793 1,800 87,200
2019/08/21 1,828 1,828 1,786 1,793 45,100
2019/08/20 1,790 1,830 1,790 1,804 124,400
2019/08/19 1,830 1,835 1,778 1,783 114,100
2019/08/16 1,806 1,850 1,792 1,829 122,600
2019/08/15 1,818 1,876 1,773 1,818 166,600
2019/08/14 1,767 1,869 1,767 1,835 211,100
2019/08/13 1,794 1,794 1,684 1,764 313,300
2019/08/09 1,904 1,904 1,866 1,872 29,800
2019/08/08 1,884 1,904 1,852 1,864 56,400
2019/08/07 1,890 1,898 1,856 1,884 101,400
2019/08/06 1,919 1,932 1,878 1,917 87,400
2019/08/05 1,929 1,951 1,922 1,946 85,000
2019/08/02 1,980 1,980 1,932 1,950 67,400
2019/08/01 2,014 2,014 1,973 1,980 67,100
2019/07/31 2,059 2,059 1,993 1,996 91,400
2019/07/30 2,035 2,098 2,035 2,088 93,800
2019/07/29 2,011 2,070 2,001 2,050 123,400
2019/07/26 1,989 2,014 1,989 1,999 57,400
2019/07/25 2,019 2,021 2,000 2,010 40,400
2019/07/24 2,046 2,050 2,004 2,017 105,600
2019/07/23 2,007 2,031 2,003 2,031 43,000
2019/07/22 2,016 2,016 1,987 2,002 88,500
2019/07/19 2,012 2,024 1,996 2,017 66,100
2019/07/18 2,010 2,021 1,978 2,010 101,800
2019/07/17 2,030 2,033 2,004 2,005 32,500
2019/07/16 2,053 2,055 1,983 2,026 100,900
2019/07/12 2,110 2,125 2,056 2,067 81,500
2019/07/11 2,053 2,087 2,053 2,083 63,400
2019/07/10 1,995 2,045 1,985 2,045 47,800
2019/07/09 1,994 2,006 1,994 1,997 16,600
2019/07/08 1,997 2,006 1,972 1,994 75,000
2019/07/05 1,986 2,019 1,985 2,012 40,000
2019/07/04 1,972 1,997 1,966 1,993 49,000
2019/07/03 1,993 2,001 1,984 1,998 31,100
2019/07/02 1,992 2,000 1,980 1,997 69,100
2019/07/01 1,990 1,997 1,970 1,992 47,700
2019/06/28 2,027 2,027 1,975 1,979 78,600
2019/06/27 2,009 2,054 2,005 2,027 73,100
2019/06/26 2,015 2,052 2,005 2,016 127,100
2019/06/25 1,978 2,016 1,968 2,009 81,000
2019/06/24 2,006 2,006 1,950 1,975 33,800
2019/06/21 1,975 2,016 1,975 2,006 116,500
2019/06/20 1,973 2,003 1,961 1,985 59,200
2019/06/19 1,924 1,978 1,924 1,972 67,000
2019/06/18 1,971 1,976 1,893 1,924 128,900
2019/06/17 1,982 2,015 1,973 1,977 96,500
2019/06/14 1,977 1,986 1,962 1,980 79,600
2019/06/13 2,011 2,011 1,970 1,975 102,800
2019/06/12 2,040 2,043 2,008 2,018 56,000
2019/06/11 2,078 2,097 2,064 2,070 82,200
2019/06/10 2,033 2,087 2,033 2,078 36,600
2019/06/07 2,018 2,077 2,004 2,032 54,600
2019/06/06 1,964 2,012 1,964 1,999 74,500
2019/06/05 1,963 1,990 1,948 1,988 59,100
2019/06/04 2,000 2,010 1,927 1,954 65,400
2019/06/03 2,012 2,034 1,993 2,003 86,200
2019/05/31 2,006 2,055 1,955 2,012 60,500
2019/05/30 2,073 2,078 2,017 2,024 65,900
2019/05/29 2,100 2,118 2,071 2,071 27,800
2019/05/28 2,088 2,114 2,082 2,096 77,300
2019/05/27 2,058 2,099 2,048 2,088 65,500
2019/05/24 2,044 2,065 2,017 2,044 60,500
2019/05/23 2,084 2,084 2,016 2,036 70,400
2019/05/22 2,117 2,117 2,065 2,071 34,100
2019/05/21 2,105 2,115 2,080 2,090 52,400
2019/05/20 2,124 2,124 2,075 2,093 34,800
2019/05/17 2,060 2,111 2,050 2,099 75,100
2019/05/16 2,048 2,058 2,033 2,047 109,900
2019/05/15 2,012 2,060 2,012 2,045 95,500
2019/05/14 1,980 2,030 1,951 2,027 158,000
2019/05/13 1,978 2,032 1,965 2,021 242,200
2019/05/10 2,059 2,079 2,047 2,068 219,000
2019/05/09 2,109 2,133 2,092 2,104 127,300
2019/05/08 2,100 2,117 2,072 2,099 218,100
2019/05/07 2,133 2,158 2,108 2,118 112,800
2019/04/26 2,159 2,159 2,095 2,133 127,900
2019/04/25 2,169 2,178 2,133 2,164 130,700
2019/04/24 2,156 2,193 2,156 2,181 114,200
2019/04/23 2,202 2,213 2,169 2,190 107,300
2019/04/22 2,262 2,262 2,207 2,217 42,900
2019/04/19 2,208 2,256 2,208 2,253 42,700
2019/04/18 2,290 2,290 2,216 2,216 79,700
2019/04/17 2,305 2,306 2,275 2,292 62,500
2019/04/16 2,313 2,314 2,296 2,314 72,400
2019/04/15 2,308 2,321 2,286 2,310 133,200
2019/04/12 2,267 2,307 2,254 2,307 178,100
2019/04/11 2,234 2,254 2,207 2,241 116,400
2019/04/10 2,206 2,228 2,200 2,220 88,700
2019/04/09 2,200 2,218 2,178 2,218 113,500
2019/04/08 2,186 2,193 2,159 2,176 65,600
2019/04/05 2,174 2,182 2,151 2,175 83,700
2019/04/04 2,175 2,182 2,152 2,153 95,200
2019/04/03 2,130 2,164 2,118 2,160 152,700
2019/04/02 2,100 2,185 2,088 2,146 219,800
2019/04/01 2,170 2,171 2,113 2,130 177,600
2019/03/29 2,118 2,176 2,107 2,163 453,700
2019/03/28 2,113 2,165 2,104 2,132 247,900
2019/03/27 2,142 2,155 2,097 2,149 170,000
2019/03/26 2,140 2,161 2,076 2,145 218,000
2019/03/25 2,150 2,159 2,117 2,146 224,100
2019/03/22 2,153 2,175 2,143 2,159 201,700
2019/03/20 2,130 2,143 2,093 2,132 147,200
2019/03/19 2,080 2,125 2,060 2,109 149,100
2019/03/18 2,050 2,082 2,033 2,080 123,500
2019/03/15 2,010 2,012 1,982 2,000 115,300
2019/03/14 2,044 2,051 2,002 2,006 101,100
2019/03/13 1,978 2,024 1,964 2,011 148,700
2019/03/12 1,940 1,987 1,940 1,959 111,800
2019/03/11 1,905 1,930 1,890 1,920 111,800
2019/03/08 1,908 1,929 1,887 1,906 111,300
2019/03/07 1,927 1,929 1,903 1,920 92,900
2019/03/06 1,918 1,930 1,907 1,928 49,400
2019/03/05 1,954 1,954 1,907 1,923 61,700
2019/03/04 1,927 1,944 1,900 1,940 97,700
2019/03/01 1,951 1,984 1,906 1,932 175,100
2019/02/28 1,943 2,016 1,918 1,992 230,400
2019/02/27 1,910 1,930 1,902 1,918 48,100
2019/02/26 1,938 1,938 1,891 1,909 67,800
2019/02/25 1,913 1,963 1,908 1,924 55,200
2019/02/22 1,930 1,955 1,900 1,912 80,700
2019/02/21 1,930 1,977 1,930 1,961 151,000
2019/02/20 1,872 1,936 1,871 1,931 271,200
2019/02/19 1,845 1,872 1,823 1,833 99,100
2019/02/18 1,857 1,865 1,832 1,842 72,600
2019/02/15 1,833 1,841 1,811 1,832 64,200
2019/02/14 1,829 1,850 1,822 1,833 87,600
2019/02/13 1,796 1,843 1,779 1,829 135,700
2019/02/12 1,701 1,784 1,701 1,767 208,400
2019/02/08 1,710 1,732 1,661 1,693 432,400
2019/02/07 1,924 1,924 1,853 1,899 136,400
2019/02/06 1,929 1,930 1,893 1,902 78,600
2019/02/05 1,935 1,947 1,889 1,906 112,600
2019/02/04 1,910 1,951 1,908 1,917 145,200
2019/02/01 1,909 1,909 1,851 1,864 60,300
2019/01/31 1,854 1,872 1,830 1,872 89,100
2019/01/30 1,843 1,843 1,813 1,827 82,100
2019/01/29 1,860 1,860 1,824 1,843 62,700
2019/01/28 1,885 1,893 1,846 1,861 79,900
2019/01/25 1,897 1,905 1,869 1,882 68,400
2019/01/24 1,857 1,876 1,846 1,876 52,600
2019/01/23 1,855 1,872 1,837 1,856 69,000
2019/01/22 1,904 1,918 1,850 1,860 266,700
2019/01/21 1,908 1,924 1,880 1,899 181,800
2019/01/18 1,851 1,872 1,844 1,848 291,600
2019/01/17 1,820 1,849 1,819 1,837 136,500
2019/01/16 1,816 1,842 1,803 1,810 135,800
2019/01/15 1,780 1,820 1,751 1,815 260,300
2019/01/11 1,784 1,814 1,782 1,787 164,600
2019/01/10 1,800 1,819 1,781 1,802 145,100
2019/01/09 1,834 1,844 1,785 1,800 221,100
2019/01/08 1,852 1,885 1,808 1,825 309,300
2019/01/07 1,833 1,855 1,826 1,853 106,600
2019/01/04 1,845 1,845 1,757 1,778 207,600

このページの先頭へ