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
2021/12/30 2,149 2,150 2,116 2,118 56,600
2021/12/29 2,126 2,171 2,120 2,146 62,200
2021/12/28 2,101 2,139 2,101 2,132 101,400
2021/12/27 2,120 2,143 2,098 2,111 98,500
2021/12/24 2,117 2,142 2,117 2,140 75,800
2021/12/23 2,129 2,159 2,123 2,141 126,400
2021/12/22 2,163 2,163 2,107 2,122 118,900
2021/12/21 2,147 2,165 2,126 2,134 142,900
2021/12/20 2,180 2,200 2,103 2,109 183,900
2021/12/17 2,244 2,260 2,172 2,180 182,800
2021/12/16 2,273 2,274 2,246 2,256 99,900
2021/12/15 2,231 2,262 2,229 2,242 65,900
2021/12/14 2,246 2,269 2,231 2,251 86,300
2021/12/13 2,257 2,265 2,229 2,251 113,200
2021/12/10 2,272 2,300 2,271 2,274 103,900
2021/12/09 2,320 2,355 2,292 2,307 188,900
2021/12/08 2,325 2,326 2,288 2,308 153,300
2021/12/07 2,290 2,304 2,253 2,299 139,700
2021/12/06 2,291 2,312 2,278 2,290 129,600
2021/12/03 2,223 2,290 2,212 2,289 187,800
2021/12/02 2,256 2,275 2,200 2,209 117,300
2021/12/01 2,227 2,280 2,214 2,256 150,300
2021/11/30 2,301 2,329 2,251 2,255 233,900
2021/11/29 2,299 2,347 2,280 2,280 172,400
2021/11/26 2,366 2,368 2,322 2,322 99,700
2021/11/25 2,358 2,375 2,350 2,355 159,700
2021/11/24 2,323 2,365 2,322 2,341 216,100
2021/11/22 2,345 2,355 2,312 2,335 181,500
2021/11/19 2,370 2,380 2,335 2,343 212,700
2021/11/18 2,312 2,382 2,312 2,349 475,000
2021/11/17 2,309 2,350 2,307 2,309 299,900
2021/11/16 2,405 2,406 2,302 2,313 600,000
2021/11/15 2,601 2,603 2,476 2,487 195,700
2021/11/12 2,635 2,653 2,603 2,610 67,200
2021/11/11 2,589 2,626 2,555 2,613 57,600
2021/11/10 2,606 2,629 2,590 2,596 59,100
2021/11/09 2,608 2,642 2,608 2,624 86,100
2021/11/08 2,656 2,670 2,648 2,658 74,300
2021/11/05 2,663 2,684 2,638 2,647 65,100
2021/11/04 2,609 2,699 2,609 2,687 183,000
2021/11/02 2,666 2,676 2,620 2,622 95,400
2021/11/01 2,669 2,684 2,642 2,666 143,800
2021/10/29 2,600 2,649 2,572 2,640 162,700
2021/10/28 2,628 2,665 2,607 2,631 158,000
2021/10/27 2,580 2,616 2,575 2,600 156,700
2021/10/26 2,585 2,596 2,561 2,569 80,000
2021/10/25 2,534 2,560 2,520 2,540 59,300
2021/10/22 2,500 2,545 2,500 2,540 79,100
2021/10/21 2,568 2,568 2,521 2,532 86,600
2021/10/20 2,675 2,675 2,589 2,589 125,800
2021/10/19 2,573 2,632 2,562 2,632 162,500
2021/10/18 2,588 2,601 2,548 2,577 83,500
2021/10/15 2,505 2,591 2,500 2,580 170,500
2021/10/14 2,498 2,514 2,469 2,486 83,500
2021/10/13 2,460 2,488 2,454 2,457 81,400
2021/10/12 2,448 2,458 2,436 2,451 80,500
2021/10/11 2,436 2,438 2,372 2,431 112,700
2021/10/08 2,407 2,429 2,395 2,414 87,300
2021/10/07 2,345 2,357 2,325 2,330 91,500
2021/10/06 2,369 2,381 2,304 2,317 90,900
2021/10/05 2,414 2,417 2,332 2,341 164,900
2021/10/04 2,497 2,519 2,396 2,421 128,200
2021/10/01 2,510 2,536 2,486 2,492 99,300
2021/09/30 2,530 2,552 2,516 2,543 90,400
2021/09/29 2,499 2,516 2,485 2,495 77,200
2021/09/28 2,502 2,524 2,485 2,500 55,000
2021/09/27 2,533 2,559 2,516 2,525 119,400
2021/09/24 2,501 2,538 2,476 2,537 124,500
2021/09/22 2,483 2,517 2,467 2,498 109,800
2021/09/21 2,474 2,493 2,453 2,482 90,400
2021/09/17 2,530 2,552 2,528 2,541 96,000
2021/09/16 2,550 2,550 2,514 2,530 81,200
2021/09/15 2,512 2,536 2,491 2,524 103,700
2021/09/14 2,484 2,554 2,484 2,551 115,900
2021/09/13 2,450 2,495 2,444 2,484 103,700
2021/09/10 2,415 2,453 2,387 2,448 136,200
2021/09/09 2,422 2,462 2,403 2,415 142,800
2021/09/08 2,403 2,428 2,395 2,415 116,200
2021/09/07 2,393 2,412 2,367 2,409 110,500
2021/09/06 2,425 2,439 2,395 2,422 99,800
2021/09/03 2,416 2,419 2,311 2,414 219,700
2021/09/02 2,446 2,461 2,411 2,457 117,500
2021/09/01 2,476 2,495 2,416 2,438 97,900
2021/08/31 2,405 2,489 2,400 2,488 166,800
2021/08/30 2,397 2,408 2,382 2,405 83,000
2021/08/27 2,374 2,409 2,368 2,379 114,600
2021/08/26 2,319 2,370 2,316 2,355 105,100
2021/08/25 2,261 2,312 2,242 2,301 102,400
2021/08/24 2,300 2,311 2,261 2,276 53,700
2021/08/23 2,260 2,306 2,260 2,300 80,400
2021/08/20 2,286 2,292 2,256 2,280 122,500
2021/08/19 2,325 2,325 2,293 2,317 58,900
2021/08/18 2,290 2,344 2,290 2,337 63,200
2021/08/17 2,278 2,305 2,275 2,290 54,800
2021/08/16 2,320 2,321 2,250 2,278 107,100
2021/08/13 2,329 2,332 2,314 2,320 92,400
2021/08/12 2,321 2,351 2,312 2,339 87,600
2021/08/11 2,325 2,360 2,307 2,325 86,800
2021/08/10 2,448 2,448 2,307 2,311 228,600
2021/08/06 2,313 2,314 2,260 2,273 57,900
2021/08/05 2,316 2,347 2,316 2,330 61,900
2021/08/04 2,349 2,368 2,321 2,333 91,400
2021/08/03 2,338 2,368 2,330 2,343 107,100
2021/08/02 2,272 2,342 2,272 2,339 67,000
2021/07/30 2,264 2,277 2,260 2,272 50,600
2021/07/29 2,230 2,277 2,230 2,272 70,900
2021/07/28 2,253 2,283 2,229 2,244 101,500
2021/07/27 2,292 2,298 2,271 2,282 93,100
2021/07/26 2,313 2,341 2,309 2,318 53,000
2021/07/21 2,301 2,330 2,298 2,311 67,300
2021/07/20 2,303 2,324 2,302 2,315 70,000
2021/07/19 2,370 2,372 2,326 2,330 61,100
2021/07/16 2,385 2,397 2,360 2,382 60,700
2021/07/15 2,415 2,416 2,384 2,385 103,700
2021/07/14 2,398 2,431 2,388 2,415 79,200
2021/07/13 2,406 2,411 2,394 2,403 177,900
2021/07/12 2,430 2,431 2,396 2,425 106,200
2021/07/09 2,367 2,393 2,356 2,384 173,800
2021/07/08 2,431 2,434 2,375 2,392 97,600
2021/07/07 2,427 2,444 2,415 2,426 83,200
2021/07/06 2,440 2,447 2,416 2,427 134,000
2021/07/05 2,420 2,456 2,411 2,453 91,400
2021/07/02 2,462 2,469 2,406 2,410 117,500
2021/07/01 2,406 2,468 2,406 2,461 114,100
2021/06/30 2,413 2,449 2,404 2,430 174,800
2021/06/29 2,419 2,420 2,375 2,380 87,500
2021/06/28 2,375 2,435 2,363 2,431 108,400
2021/06/25 2,350 2,366 2,335 2,364 118,900
2021/06/24 2,385 2,388 2,348 2,354 92,800
2021/06/23 2,400 2,419 2,387 2,398 139,200
2021/06/22 2,379 2,438 2,352 2,403 155,700
2021/06/21 2,410 2,410 2,327 2,341 92,500
2021/06/18 2,382 2,408 2,374 2,396 169,100
2021/06/17 2,380 2,390 2,365 2,382 62,800
2021/06/16 2,346 2,395 2,336 2,388 81,700
2021/06/15 2,336 2,384 2,331 2,365 72,400
2021/06/14 2,361 2,372 2,328 2,354 72,300
2021/06/11 2,291 2,363 2,286 2,363 180,600
2021/06/10 2,282 2,295 2,280 2,291 65,000
2021/06/09 2,279 2,303 2,279 2,291 118,200
2021/06/08 2,286 2,305 2,271 2,289 96,800
2021/06/07 2,283 2,316 2,283 2,296 89,000
2021/06/04 2,285 2,304 2,283 2,287 70,900
2021/06/03 2,285 2,308 2,279 2,285 55,600
2021/06/02 2,291 2,304 2,281 2,300 111,600
2021/06/01 2,300 2,323 2,284 2,291 81,600
2021/05/31 2,315 2,315 2,290 2,300 90,800
2021/05/28 2,270 2,326 2,270 2,315 147,400
2021/05/27 2,299 2,299 2,236 2,258 352,700
2021/05/26 2,310 2,324 2,287 2,289 190,500
2021/05/25 2,300 2,326 2,291 2,311 150,900
2021/05/24 2,264 2,312 2,264 2,297 113,000
2021/05/21 2,300 2,300 2,253 2,277 107,700
2021/05/20 2,289 2,300 2,264 2,275 74,500
2021/05/19 2,350 2,350 2,264 2,292 111,200
2021/05/18 2,334 2,348 2,311 2,336 120,200
2021/05/17 2,319 2,368 2,295 2,308 142,800
2021/05/14 2,247 2,316 2,227 2,300 164,000
2021/05/13 2,175 2,194 2,127 2,176 198,900
2021/05/12 2,180 2,214 2,156 2,185 221,800
2021/05/11 2,190 2,213 2,144 2,154 165,300
2021/05/10 2,219 2,262 2,170 2,208 341,900
2021/05/07 2,245 2,257 2,195 2,219 86,400
2021/05/06 2,249 2,249 2,232 2,235 98,900
2021/04/30 2,265 2,265 2,233 2,242 88,300
2021/04/28 2,265 2,270 2,248 2,267 60,100
2021/04/27 2,264 2,297 2,254 2,291 81,800
2021/04/26 2,300 2,313 2,271 2,286 48,300
2021/04/23 2,283 2,315 2,270 2,315 44,900
2021/04/22 2,300 2,333 2,292 2,300 79,000
2021/04/21 2,285 2,340 2,257 2,321 187,100
2021/04/20 2,281 2,342 2,277 2,321 104,000
2021/04/19 2,290 2,328 2,272 2,279 76,600
2021/04/16 2,253 2,315 2,253 2,284 62,900
2021/04/15 2,282 2,290 2,261 2,266 25,600
2021/04/14 2,271 2,300 2,267 2,275 49,100
2021/04/13 2,264 2,307 2,264 2,301 51,600
2021/04/12 2,287 2,304 2,270 2,287 57,600
2021/04/09 2,222 2,290 2,222 2,287 88,200
2021/04/08 2,211 2,255 2,211 2,245 75,600
2021/04/07 2,208 2,250 2,207 2,242 56,100
2021/04/06 2,271 2,291 2,218 2,231 86,100
2021/04/05 2,300 2,301 2,274 2,274 23,300
2021/04/02 2,313 2,338 2,298 2,310 62,100
2021/04/01 2,349 2,354 2,291 2,300 72,100
2021/03/31 2,332 2,359 2,281 2,305 103,600
2021/03/30 2,317 2,334 2,293 2,326 39,800
2021/03/29 2,280 2,320 2,273 2,316 60,400
2021/03/26 2,258 2,261 2,218 2,261 65,200
2021/03/25 2,199 2,233 2,153 2,220 67,100
2021/03/24 2,194 2,229 2,176 2,212 35,900
2021/03/23 2,290 2,309 2,233 2,238 81,000
2021/03/22 2,250 2,290 2,231 2,266 82,600
2021/03/19 2,230 2,272 2,217 2,259 95,800
2021/03/18 2,220 2,257 2,211 2,252 79,300
2021/03/17 2,192 2,219 2,189 2,217 73,400
2021/03/16 2,202 2,216 2,193 2,210 81,100
2021/03/15 2,178 2,212 2,162 2,202 89,800
2021/03/12 2,165 2,185 2,147 2,178 97,200
2021/03/11 2,150 2,187 2,117 2,163 76,400
2021/03/10 2,177 2,191 2,151 2,159 72,400
2021/03/09 2,176 2,202 2,174 2,185 113,400
2021/03/08 2,250 2,250 2,183 2,187 44,600
2021/03/05 2,205 2,222 2,163 2,216 64,800
2021/03/04 2,212 2,233 2,188 2,228 66,400
2021/03/03 2,267 2,267 2,211 2,247 156,700
2021/03/02 2,147 2,227 2,147 2,217 276,100
2021/03/01 2,049 2,131 2,049 2,127 134,600
2021/02/26 2,053 2,084 2,018 2,037 149,600
2021/02/25 2,089 2,095 2,036 2,061 100,800
2021/02/24 2,102 2,108 2,084 2,089 88,500
2021/02/22 2,128 2,129 2,084 2,119 65,800
2021/02/19 2,111 2,122 2,096 2,107 49,100
2021/02/18 2,130 2,137 2,104 2,115 68,300
2021/02/17 2,090 2,124 2,080 2,113 131,200
2021/02/16 2,079 2,099 2,046 2,084 104,500
2021/02/15 2,026 2,130 2,025 2,096 169,400
2021/02/12 2,060 2,060 2,015 2,051 72,900
2021/02/10 2,015 2,075 2,005 2,061 129,200
2021/02/09 2,011 2,040 1,990 2,034 124,200
2021/02/08 2,001 2,038 1,996 2,029 94,700
2021/02/05 2,013 2,032 2,009 2,020 90,000
2021/02/04 2,076 2,076 2,016 2,017 93,900
2021/02/03 2,068 2,093 2,068 2,081 116,800
2021/02/02 2,035 2,060 2,026 2,050 91,800
2021/02/01 1,985 2,028 1,985 2,021 59,100
2021/01/29 2,000 2,018 1,994 2,004 72,100
2021/01/28 2,000 2,008 1,984 2,004 151,800
2021/01/27 2,013 2,017 1,995 2,008 97,700
2021/01/26 1,993 2,007 1,992 2,001 119,300
2021/01/25 2,012 2,013 1,994 2,002 105,800
2021/01/22 2,020 2,026 2,009 2,013 82,300
2021/01/21 2,008 2,045 2,001 2,007 104,100
2021/01/20 2,057 2,060 2,023 2,037 96,900
2021/01/19 2,115 2,115 2,055 2,058 39,300
2021/01/18 2,125 2,125 2,078 2,078 46,200
2021/01/15 2,064 2,109 2,064 2,091 127,400
2021/01/14 2,075 2,146 2,071 2,122 132,000
2021/01/13 2,139 2,139 2,088 2,117 116,300
2021/01/12 2,200 2,200 2,145 2,152 136,300
2021/01/08 2,220 2,223 2,173 2,203 90,300
2021/01/07 2,261 2,268 2,239 2,245 81,200
2021/01/06 2,245 2,251 2,225 2,250 91,600
2021/01/05 2,260 2,260 2,229 2,248 107,400
2021/01/04 2,267 2,279 2,240 2,259 147,300

このページの先頭へ