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
2020/12/30 2,240 2,282 2,236 2,265 102,300
2020/12/29 2,220 2,246 2,211 2,244 81,500
2020/12/28 2,177 2,239 2,177 2,232 110,700
2020/12/25 2,140 2,207 2,140 2,175 76,500
2020/12/24 2,172 2,192 2,150 2,176 58,300
2020/12/23 2,136 2,183 2,121 2,173 49,900
2020/12/22 2,121 2,174 2,118 2,136 51,800
2020/12/21 2,170 2,196 2,113 2,132 114,900
2020/12/18 2,187 2,189 2,165 2,181 64,300
2020/12/17 2,200 2,200 2,160 2,187 59,300
2020/12/16 2,188 2,188 2,151 2,173 38,900
2020/12/15 2,161 2,216 2,161 2,184 108,400
2020/12/14 2,156 2,195 2,156 2,172 71,400
2020/12/11 2,133 2,181 2,130 2,170 81,100
2020/12/10 2,138 2,183 2,130 2,164 76,900
2020/12/09 2,145 2,176 2,138 2,163 89,700
2020/12/08 2,176 2,179 2,147 2,156 69,800
2020/12/07 2,220 2,223 2,173 2,173 101,000
2020/12/04 2,237 2,245 2,223 2,230 87,100
2020/12/03 2,226 2,261 2,223 2,254 132,900
2020/12/02 2,161 2,255 2,160 2,243 206,500
2020/12/01 2,226 2,235 2,166 2,184 222,000
2020/11/30 2,179 2,179 2,116 2,128 219,600
2020/11/27 2,143 2,176 2,129 2,164 134,200
2020/11/26 2,140 2,155 2,123 2,143 119,400
2020/11/25 2,210 2,291 2,154 2,156 394,100
2020/11/24 2,065 2,126 2,065 2,099 178,800
2020/11/20 2,000 2,077 1,964 2,075 292,300
2020/11/19 2,055 2,077 2,005 2,036 177,900
2020/11/18 2,000 2,031 1,988 2,005 156,600
2020/11/17 2,100 2,100 2,012 2,026 122,000
2020/11/16 1,970 2,031 1,970 2,024 156,000
2020/11/13 1,958 2,002 1,952 1,970 130,700
2020/11/12 1,950 2,000 1,943 1,997 175,200
2020/11/11 1,980 2,041 1,973 2,000 156,900
2020/11/10 1,980 2,049 1,971 2,000 195,900
2020/11/09 2,021 2,129 2,021 2,088 240,900
2020/11/06 1,930 1,936 1,901 1,927 123,500
2020/11/05 1,889 1,940 1,872 1,930 141,900
2020/11/04 1,846 1,913 1,830 1,913 160,100
2020/11/02 1,860 1,880 1,851 1,855 118,000
2020/10/30 1,850 1,865 1,830 1,860 188,600
2020/10/29 1,860 1,890 1,859 1,890 115,100
2020/10/28 1,850 1,874 1,843 1,863 107,000
2020/10/27 1,883 1,886 1,855 1,862 87,900
2020/10/26 1,879 1,894 1,860 1,883 113,000
2020/10/23 1,897 1,915 1,856 1,900 163,000
2020/10/22 1,912 1,931 1,900 1,917 94,000
2020/10/21 1,938 1,951 1,924 1,949 111,400
2020/10/20 1,940 1,940 1,900 1,917 85,000
2020/10/19 1,917 1,953 1,913 1,940 96,200
2020/10/16 1,921 1,930 1,909 1,917 91,500
2020/10/15 1,908 1,937 1,908 1,935 73,900
2020/10/14 1,936 1,950 1,923 1,935 129,500
2020/10/13 1,899 1,937 1,887 1,928 176,000
2020/10/12 1,895 1,899 1,859 1,890 63,900
2020/10/09 1,890 1,899 1,876 1,889 45,900
2020/10/08 1,850 1,882 1,845 1,880 160,300
2020/10/07 1,883 1,890 1,843 1,860 167,700
2020/10/06 1,890 1,893 1,875 1,880 64,700
2020/10/05 1,818 1,872 1,818 1,862 47,400
2020/10/02 1,879 1,891 1,827 1,837 81,700
2020/09/30 1,855 1,886 1,855 1,879 72,800
2020/09/29 1,857 1,898 1,857 1,890 45,200
2020/09/28 1,889 1,889 1,840 1,855 64,200
2020/09/25 1,855 1,900 1,855 1,861 117,900
2020/09/24 1,890 1,905 1,872 1,874 95,800
2020/09/23 1,858 1,900 1,851 1,897 145,700
2020/09/18 1,892 1,914 1,877 1,895 89,700
2020/09/17 1,909 1,933 1,884 1,924 167,200
2020/09/16 1,920 1,946 1,900 1,936 135,100
2020/09/15 1,919 1,966 1,905 1,929 188,300
2020/09/14 1,917 1,978 1,905 1,946 322,100
2020/09/11 1,856 1,906 1,839 1,895 215,200
2020/09/10 1,818 1,870 1,801 1,818 202,900
2020/09/09 1,740 1,808 1,729 1,803 279,600
2020/09/08 1,700 1,740 1,700 1,737 63,300
2020/09/07 1,704 1,708 1,692 1,704 69,200
2020/09/04 1,703 1,705 1,678 1,700 54,200
2020/09/03 1,730 1,730 1,695 1,704 63,200
2020/09/02 1,736 1,743 1,718 1,731 87,200
2020/09/01 1,707 1,749 1,698 1,736 100,800
2020/08/31 1,671 1,701 1,671 1,698 89,700
2020/08/28 1,680 1,693 1,650 1,670 52,400
2020/08/27 1,697 1,697 1,656 1,670 49,100
2020/08/26 1,674 1,693 1,660 1,687 60,900
2020/08/25 1,709 1,710 1,665 1,674 38,500
2020/08/24 1,687 1,704 1,677 1,699 59,000
2020/08/21 1,699 1,715 1,676 1,699 52,900
2020/08/20 1,686 1,724 1,686 1,692 60,000
2020/08/19 1,680 1,719 1,676 1,706 156,100
2020/08/18 1,678 1,687 1,661 1,687 54,300
2020/08/17 1,689 1,700 1,660 1,689 36,500
2020/08/14 1,700 1,711 1,680 1,699 49,100
2020/08/13 1,699 1,712 1,686 1,701 83,000
2020/08/12 1,668 1,693 1,627 1,681 151,400
2020/08/11 1,636 1,665 1,636 1,654 70,000
2020/08/07 1,642 1,660 1,626 1,636 116,600
2020/08/06 1,629 1,660 1,615 1,660 170,600
2020/08/05 1,739 1,746 1,668 1,669 261,100
2020/08/04 1,693 1,707 1,628 1,659 164,500
2020/08/03 1,717 1,727 1,680 1,693 144,000
2020/07/31 1,698 1,714 1,658 1,661 281,100
2020/07/30 1,681 1,735 1,679 1,690 178,000
2020/07/29 1,686 1,732 1,673 1,698 230,300
2020/07/28 1,648 1,715 1,639 1,693 296,600
2020/07/27 1,703 1,738 1,682 1,728 211,600
2020/07/22 1,698 1,712 1,644 1,687 332,000
2020/07/21 1,599 1,684 1,597 1,651 246,900
2020/07/20 1,697 1,697 1,567 1,585 199,000
2020/07/17 1,620 1,687 1,606 1,678 597,600
2020/07/16 1,564 1,626 1,560 1,602 483,600
2020/07/15 1,502 1,516 1,481 1,507 162,300
2020/07/14 1,460 1,475 1,450 1,472 148,200
2020/07/13 1,450 1,462 1,440 1,460 122,700
2020/07/10 1,405 1,429 1,400 1,423 140,600
2020/07/09 1,403 1,428 1,395 1,413 169,400
2020/07/08 1,422 1,437 1,407 1,420 161,000
2020/07/07 1,434 1,443 1,413 1,423 178,100
2020/07/06 1,405 1,454 1,405 1,435 254,700
2020/07/03 1,360 1,376 1,360 1,375 229,100
2020/07/02 1,410 1,412 1,354 1,360 342,400
2020/07/01 1,406 1,426 1,393 1,404 168,500
2020/06/30 1,421 1,425 1,402 1,406 212,300
2020/06/29 1,415 1,443 1,398 1,400 237,200
2020/06/26 1,460 1,469 1,447 1,450 209,200
2020/06/25 1,479 1,479 1,453 1,454 174,500
2020/06/24 1,500 1,502 1,465 1,470 173,700
2020/06/23 1,520 1,520 1,458 1,477 164,100
2020/06/22 1,492 1,494 1,472 1,490 139,000
2020/06/19 1,497 1,502 1,473 1,489 117,200
2020/06/18 1,524 1,530 1,477 1,500 121,700
2020/06/17 1,522 1,575 1,503 1,524 185,600
2020/06/16 1,566 1,566 1,530 1,530 103,400
2020/06/15 1,553 1,571 1,518 1,526 103,600
2020/06/12 1,541 1,576 1,532 1,553 161,700
2020/06/11 1,629 1,633 1,580 1,581 82,500
2020/06/10 1,650 1,650 1,626 1,627 98,500
2020/06/09 1,683 1,683 1,622 1,653 127,800
2020/06/08 1,691 1,701 1,666 1,683 124,500
2020/06/05 1,700 1,704 1,686 1,689 75,700
2020/06/04 1,722 1,733 1,696 1,706 155,300
2020/06/03 1,732 1,743 1,694 1,704 192,000
2020/06/02 1,729 1,752 1,704 1,714 134,400
2020/06/01 1,736 1,768 1,713 1,742 117,900
2020/05/29 1,694 1,723 1,687 1,701 307,900
2020/05/28 1,738 1,744 1,694 1,717 157,200
2020/05/27 1,735 1,735 1,704 1,719 130,900
2020/05/26 1,738 1,738 1,709 1,717 71,900
2020/05/25 1,723 1,740 1,689 1,711 126,900
2020/05/22 1,727 1,749 1,693 1,698 136,900
2020/05/21 1,734 1,756 1,721 1,735 166,700
2020/05/20 1,678 1,710 1,678 1,710 108,500
2020/05/19 1,661 1,694 1,649 1,690 174,300
2020/05/18 1,632 1,649 1,605 1,622 156,700
2020/05/15 1,669 1,669 1,594 1,615 199,100
2020/05/14 1,609 1,654 1,609 1,631 502,000
2020/05/13 1,550 1,616 1,540 1,609 510,900
2020/05/12 1,542 1,557 1,531 1,545 189,200
2020/05/11 1,444 1,520 1,418 1,502 314,600
2020/05/08 1,515 1,537 1,467 1,475 165,600
2020/05/07 1,511 1,521 1,476 1,485 172,800
2020/05/01 1,494 1,494 1,450 1,481 158,800
2020/04/30 1,471 1,490 1,452 1,475 267,900
2020/04/28 1,429 1,463 1,412 1,443 242,500
2020/04/27 1,430 1,440 1,387 1,393 165,800
2020/04/24 1,419 1,433 1,398 1,400 140,200
2020/04/23 1,425 1,468 1,423 1,426 132,600
2020/04/22 1,411 1,448 1,395 1,418 159,000
2020/04/21 1,435 1,442 1,410 1,428 109,300
2020/04/20 1,450 1,480 1,411 1,435 147,600
2020/04/17 1,441 1,483 1,438 1,457 115,400
2020/04/16 1,380 1,433 1,380 1,414 185,800
2020/04/15 1,401 1,403 1,363 1,378 328,200
2020/04/14 1,376 1,426 1,376 1,409 165,200
2020/04/13 1,380 1,383 1,351 1,374 134,400
2020/04/10 1,383 1,391 1,347 1,374 256,000
2020/04/09 1,405 1,412 1,369 1,388 333,000
2020/04/08 1,380 1,415 1,360 1,385 357,600
2020/04/07 1,379 1,409 1,349 1,378 344,800
2020/04/06 1,345 1,357 1,319 1,349 488,100
2020/04/03 1,350 1,356 1,322 1,350 186,600
2020/04/02 1,350 1,376 1,328 1,335 177,800
2020/04/01 1,420 1,443 1,359 1,367 93,400
2020/03/31 1,395 1,445 1,395 1,435 193,000
2020/03/30 1,393 1,396 1,339 1,394 272,200
2020/03/27 1,360 1,419 1,360 1,411 237,000
2020/03/26 1,382 1,416 1,360 1,387 284,100
2020/03/25 1,405 1,435 1,357 1,379 428,200
2020/03/24 1,413 1,444 1,363 1,380 353,400
2020/03/23 1,311 1,346 1,311 1,323 332,000
2020/03/19 1,301 1,348 1,301 1,330 197,300
2020/03/18 1,360 1,395 1,310 1,310 276,700
2020/03/17 1,350 1,350 1,305 1,330 438,000
2020/03/16 1,453 1,454 1,355 1,355 217,100
2020/03/13 1,355 1,435 1,355 1,410 203,400
2020/03/12 1,602 1,603 1,489 1,515 358,100
2020/03/11 1,606 1,623 1,575 1,580 224,200
2020/03/10 1,540 1,611 1,536 1,588 392,700
2020/03/09 1,582 1,606 1,570 1,580 244,600
2020/03/06 1,635 1,656 1,600 1,606 170,700
2020/03/05 1,612 1,647 1,601 1,633 195,900
2020/03/04 1,600 1,609 1,576 1,589 138,600
2020/03/03 1,660 1,683 1,599 1,604 170,000
2020/03/02 1,625 1,690 1,625 1,644 222,400
2020/02/28 1,640 1,658 1,612 1,627 173,000
2020/02/27 1,655 1,686 1,643 1,678 269,100
2020/02/26 1,665 1,670 1,642 1,654 230,900
2020/02/25 1,656 1,699 1,641 1,666 151,900
2020/02/21 1,704 1,728 1,696 1,718 167,800
2020/02/20 1,749 1,749 1,702 1,704 174,300
2020/02/19 1,701 1,732 1,701 1,720 92,500
2020/02/18 1,750 1,762 1,668 1,714 174,200
2020/02/17 1,750 1,763 1,728 1,740 220,800
2020/02/14 1,838 1,838 1,812 1,818 141,100
2020/02/13 1,920 1,920 1,847 1,857 95,600
2020/02/12 1,908 1,939 1,872 1,890 124,100
2020/02/10 1,900 1,956 1,900 1,907 198,900
2020/02/07 1,919 1,963 1,916 1,943 184,600
2020/02/06 1,948 1,960 1,925 1,943 88,200
2020/02/05 1,931 1,940 1,914 1,925 79,200
2020/02/04 1,953 1,970 1,900 1,930 74,200
2020/02/03 1,940 1,963 1,903 1,944 98,300
2020/01/31 1,931 1,963 1,917 1,952 116,000
2020/01/30 1,959 1,978 1,926 1,936 135,200
2020/01/29 1,978 1,996 1,954 1,979 138,100
2020/01/28 1,988 1,992 1,963 1,963 100,700
2020/01/27 1,991 1,993 1,955 1,967 97,200
2020/01/24 2,018 2,034 2,005 2,030 109,500
2020/01/23 2,092 2,092 2,027 2,046 124,900
2020/01/22 2,050 2,092 2,022 2,055 108,500
2020/01/21 2,038 2,054 2,023 2,050 53,800
2020/01/20 2,070 2,070 1,969 2,045 65,300
2020/01/17 2,032 2,059 2,029 2,046 60,200
2020/01/16 2,020 2,040 2,009 2,032 81,800
2020/01/15 2,023 2,071 2,023 2,057 99,100
2020/01/14 2,067 2,076 2,034 2,043 140,800
2020/01/10 2,065 2,105 2,065 2,088 71,800
2020/01/09 2,103 2,124 2,091 2,109 71,100
2020/01/08 2,077 2,116 2,028 2,108 136,100
2020/01/07 2,075 2,145 2,064 2,090 126,700
2020/01/06 2,119 2,145 2,075 2,116 123,200

このページの先頭へ