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
2022/12/30 2,567 2,591 2,557 2,557 145,200
2022/12/29 2,475 2,575 2,463 2,566 134,600
2022/12/28 2,541 2,541 2,490 2,521 160,800
2022/12/27 2,576 2,576 2,517 2,557 150,800
2022/12/26 2,586 2,586 2,530 2,553 160,300
2022/12/23 2,521 2,544 2,490 2,536 206,400
2022/12/22 2,471 2,554 2,458 2,544 586,500
2022/12/21 2,586 2,595 2,445 2,445 428,200
2022/12/20 2,728 2,729 2,591 2,604 333,700
2022/12/19 2,703 2,745 2,703 2,728 154,800
2022/12/16 2,719 2,731 2,700 2,714 123,500
2022/12/15 2,708 2,747 2,691 2,738 159,000
2022/12/14 2,785 2,801 2,703 2,717 233,700
2022/12/13 2,800 2,806 2,780 2,795 120,600
2022/12/12 2,778 2,789 2,740 2,787 80,700
2022/12/09 2,752 2,802 2,752 2,778 140,900
2022/12/08 2,751 2,779 2,742 2,765 103,600
2022/12/07 2,752 2,761 2,725 2,750 188,400
2022/12/06 2,792 2,798 2,766 2,792 144,800
2022/12/05 2,790 2,819 2,780 2,805 128,300
2022/12/02 2,828 2,829 2,771 2,771 139,900
2022/12/01 2,870 2,870 2,808 2,828 141,700
2022/11/30 2,881 2,909 2,844 2,864 270,400
2022/11/29 2,888 2,942 2,872 2,891 202,800
2022/11/28 2,860 2,907 2,858 2,904 180,900
2022/11/25 2,841 2,902 2,829 2,879 226,100
2022/11/24 2,770 2,826 2,770 2,817 172,500
2022/11/22 2,765 2,803 2,758 2,761 159,000
2022/11/21 2,769 2,793 2,751 2,775 110,400
2022/11/18 2,745 2,776 2,745 2,765 130,000
2022/11/17 2,730 2,789 2,729 2,750 133,100
2022/11/16 2,748 2,784 2,718 2,732 250,600
2022/11/15 2,819 2,831 2,712 2,721 361,300
2022/11/14 2,813 2,922 2,810 2,838 453,400
2022/11/11 2,785 2,795 2,755 2,788 269,000
2022/11/10 2,769 2,780 2,754 2,768 102,600
2022/11/09 2,773 2,773 2,753 2,760 126,700
2022/11/08 2,721 2,771 2,721 2,752 133,000
2022/11/07 2,659 2,737 2,644 2,716 165,600
2022/11/04 2,657 2,660 2,622 2,635 136,000
2022/11/02 2,690 2,690 2,644 2,657 167,800
2022/11/01 2,712 2,728 2,702 2,720 66,000
2022/10/31 2,712 2,723 2,689 2,716 111,100
2022/10/28 2,712 2,712 2,655 2,663 187,700
2022/10/27 2,780 2,786 2,723 2,725 184,200
2022/10/26 2,800 2,814 2,735 2,761 282,100
2022/10/25 2,831 2,831 2,791 2,800 167,800
2022/10/24 2,865 2,889 2,789 2,792 146,600
2022/10/21 2,801 2,896 2,801 2,862 218,300
2022/10/20 2,832 2,873 2,810 2,815 151,700
2022/10/19 2,805 2,849 2,791 2,843 206,700
2022/10/18 2,721 2,841 2,718 2,834 270,300
2022/10/17 2,680 2,680 2,630 2,641 181,200
2022/10/14 2,721 2,726 2,688 2,695 213,900
2022/10/13 2,727 2,743 2,698 2,708 250,200
2022/10/12 2,676 2,693 2,638 2,680 234,200
2022/10/11 2,734 2,734 2,682 2,689 136,800
2022/10/07 2,695 2,754 2,695 2,744 257,300
2022/10/06 2,690 2,707 2,672 2,695 153,400
2022/10/05 2,622 2,709 2,620 2,696 322,800
2022/10/04 2,635 2,640 2,595 2,628 350,400
2022/10/03 2,600 2,625 2,573 2,600 200,000
2022/09/30 2,666 2,670 2,628 2,641 229,900
2022/09/29 2,643 2,677 2,614 2,658 200,600
2022/09/28 2,638 2,654 2,593 2,604 199,300
2022/09/27 2,701 2,702 2,626 2,653 279,500
2022/09/26 2,727 2,744 2,691 2,713 286,200
2022/09/22 2,721 2,770 2,721 2,756 146,200
2022/09/21 2,740 2,779 2,723 2,760 110,200
2022/09/20 2,790 2,806 2,768 2,784 91,800
2022/09/16 2,780 2,810 2,741 2,793 111,000
2022/09/15 2,761 2,783 2,731 2,776 108,300
2022/09/14 2,764 2,824 2,751 2,786 114,300
2022/09/13 2,801 2,841 2,799 2,827 160,400
2022/09/12 2,789 2,822 2,776 2,799 129,600
2022/09/09 2,769 2,785 2,721 2,721 87,000
2022/09/08 2,689 2,742 2,641 2,741 121,200
2022/09/07 2,712 2,725 2,600 2,639 228,900
2022/09/06 2,699 2,791 2,695 2,759 121,900
2022/09/05 2,725 2,725 2,668 2,676 112,500
2022/09/02 2,787 2,822 2,727 2,748 297,400
2022/09/01 2,712 2,800 2,701 2,779 273,300
2022/08/31 2,659 2,715 2,658 2,712 212,400
2022/08/30 2,648 2,710 2,634 2,665 231,000
2022/08/29 2,552 2,583 2,541 2,569 107,000
2022/08/26 2,602 2,648 2,587 2,589 142,000
2022/08/25 2,529 2,600 2,526 2,590 138,700
2022/08/24 2,549 2,550 2,515 2,522 51,900
2022/08/23 2,540 2,542 2,514 2,536 68,900
2022/08/22 2,481 2,543 2,473 2,541 143,800
2022/08/19 2,496 2,547 2,496 2,529 112,100
2022/08/18 2,485 2,516 2,465 2,495 63,700
2022/08/17 2,471 2,511 2,451 2,488 130,200
2022/08/16 2,512 2,512 2,478 2,488 84,500
2022/08/15 2,549 2,567 2,535 2,548 92,400
2022/08/12 2,491 2,581 2,485 2,549 154,200
2022/08/10 2,589 2,696 2,475 2,485 257,800
2022/08/09 2,523 2,550 2,517 2,539 92,300
2022/08/08 2,526 2,544 2,515 2,520 70,500
2022/08/05 2,492 2,539 2,492 2,526 95,800
2022/08/04 2,520 2,522 2,493 2,510 66,000
2022/08/03 2,485 2,504 2,449 2,494 95,900
2022/08/02 2,524 2,524 2,481 2,486 74,700
2022/08/01 2,486 2,523 2,486 2,516 57,700
2022/07/29 2,520 2,528 2,492 2,499 89,400
2022/07/28 2,500 2,548 2,485 2,544 118,600
2022/07/27 2,478 2,502 2,463 2,497 107,800
2022/07/26 2,520 2,523 2,487 2,498 90,400
2022/07/25 2,524 2,549 2,497 2,538 74,200
2022/07/22 2,499 2,528 2,489 2,528 82,200
2022/07/21 2,470 2,493 2,465 2,487 126,100
2022/07/20 2,478 2,505 2,465 2,490 137,100
2022/07/19 2,422 2,464 2,421 2,460 59,500
2022/07/15 2,444 2,465 2,442 2,442 107,000
2022/07/14 2,375 2,418 2,369 2,413 116,200
2022/07/13 2,405 2,414 2,361 2,368 127,200
2022/07/12 2,434 2,451 2,397 2,416 153,000
2022/07/11 2,415 2,466 2,406 2,461 166,900
2022/07/08 2,433 2,433 2,378 2,381 112,300
2022/07/07 2,441 2,447 2,394 2,402 191,400
2022/07/06 2,460 2,461 2,414 2,424 159,100
2022/07/05 2,397 2,469 2,397 2,460 144,600
2022/07/04 2,397 2,422 2,383 2,397 68,100
2022/07/01 2,373 2,425 2,363 2,377 58,600
2022/06/30 2,438 2,438 2,390 2,393 132,800
2022/06/29 2,411 2,438 2,388 2,420 98,100
2022/06/28 2,416 2,449 2,390 2,448 211,200
2022/06/27 2,437 2,437 2,368 2,417 177,100
2022/06/24 2,457 2,457 2,422 2,446 98,200
2022/06/23 2,439 2,463 2,404 2,429 240,400
2022/06/22 2,371 2,388 2,325 2,334 209,100
2022/06/21 2,301 2,389 2,286 2,380 396,500
2022/06/20 2,380 2,404 2,366 2,379 199,400
2022/06/17 2,365 2,397 2,337 2,380 408,100
2022/06/16 2,515 2,520 2,441 2,446 122,800
2022/06/15 2,465 2,483 2,437 2,465 146,100
2022/06/14 2,530 2,537 2,471 2,494 183,200
2022/06/13 2,584 2,611 2,570 2,580 114,100
2022/06/10 2,579 2,644 2,532 2,614 218,400
2022/06/09 2,593 2,629 2,593 2,600 167,200
2022/06/08 2,596 2,604 2,572 2,585 110,700
2022/06/07 2,555 2,602 2,544 2,580 162,200
2022/06/06 2,554 2,584 2,551 2,576 223,800
2022/06/03 2,540 2,595 2,538 2,583 221,300
2022/06/02 2,498 2,550 2,479 2,537 175,600
2022/06/01 2,510 2,582 2,488 2,537 225,900
2022/05/31 2,480 2,575 2,463 2,550 472,000
2022/05/30 2,451 2,486 2,416 2,474 387,300
2022/05/27 2,423 2,441 2,383 2,401 373,100
2022/05/26 2,417 2,458 2,396 2,424 440,300
2022/05/25 2,375 2,470 2,375 2,418 582,400
2022/05/24 2,343 2,398 2,339 2,358 480,700
2022/05/23 2,230 2,332 2,230 2,310 414,000
2022/05/20 2,145 2,225 2,124 2,218 349,000
2022/05/19 2,090 2,134 2,077 2,095 343,500
2022/05/18 2,052 2,081 2,041 2,071 123,200
2022/05/17 2,047 2,068 2,032 2,062 98,200
2022/05/16 2,086 2,099 2,055 2,078 207,300
2022/05/13 2,078 2,098 2,064 2,083 192,800
2022/05/12 2,085 2,085 2,026 2,028 116,900
2022/05/11 2,087 2,087 2,046 2,054 125,600
2022/05/10 2,056 2,089 2,052 2,076 135,000
2022/05/09 2,061 2,106 2,061 2,077 136,700
2022/05/06 2,120 2,125 2,086 2,096 121,900
2022/05/02 2,134 2,144 2,081 2,102 120,700
2022/04/28 2,078 2,131 2,051 2,126 102,300
2022/04/27 2,028 2,097 2,003 2,090 232,400
2022/04/26 2,065 2,111 2,052 2,095 219,600
2022/04/25 2,002 2,106 1,995 2,103 298,300
2022/04/22 2,036 2,061 2,036 2,047 163,500
2022/04/21 2,091 2,094 2,065 2,075 180,200
2022/04/20 2,041 2,096 2,038 2,059 155,000
2022/04/19 2,074 2,090 2,045 2,063 141,700
2022/04/18 2,070 2,107 2,058 2,092 85,200
2022/04/15 2,060 2,107 2,058 2,100 86,500
2022/04/14 2,120 2,120 2,067 2,110 142,400
2022/04/13 2,090 2,116 2,076 2,080 179,600
2022/04/12 2,104 2,140 2,092 2,094 154,600
2022/04/11 2,205 2,253 2,168 2,175 123,400
2022/04/08 2,178 2,274 2,178 2,254 153,800
2022/04/07 2,185 2,203 2,163 2,196 133,800
2022/04/06 2,170 2,215 2,167 2,185 187,800
2022/04/05 2,228 2,254 2,180 2,193 157,500
2022/04/04 2,246 2,264 2,211 2,255 79,900
2022/04/01 2,223 2,257 2,201 2,254 79,500
2022/03/31 2,296 2,323 2,253 2,258 163,900
2022/03/30 2,306 2,318 2,271 2,280 94,900
2022/03/29 2,303 2,306 2,262 2,280 246,300
2022/03/28 2,273 2,278 2,244 2,266 78,200
2022/03/25 2,300 2,305 2,247 2,284 101,500
2022/03/24 2,233 2,266 2,217 2,266 100,900
2022/03/23 2,280 2,287 2,236 2,277 200,800
2022/03/22 2,266 2,275 2,233 2,262 146,000
2022/03/18 2,202 2,268 2,202 2,263 182,900
2022/03/17 2,186 2,209 2,150 2,193 176,200
2022/03/16 2,077 2,103 2,063 2,089 104,700
2022/03/15 2,085 2,113 2,073 2,086 154,900
2022/03/14 2,034 2,127 2,034 2,097 147,200
2022/03/11 2,041 2,055 2,000 2,023 129,700
2022/03/10 1,980 2,036 1,980 2,027 114,500
2022/03/09 1,921 1,960 1,911 1,954 78,800
2022/03/08 1,906 1,961 1,906 1,927 124,800
2022/03/07 1,961 1,963 1,902 1,906 152,400
2022/03/04 2,031 2,050 1,972 1,976 105,100
2022/03/03 2,129 2,129 2,062 2,072 147,200
2022/03/02 2,100 2,109 2,066 2,079 73,200
2022/03/01 2,144 2,149 2,115 2,121 99,000
2022/02/28 2,082 2,147 2,062 2,147 122,400
2022/02/25 2,049 2,076 2,013 2,076 182,100
2022/02/24 2,050 2,068 2,025 2,046 194,200
2022/02/22 2,033 2,079 2,013 2,051 212,500
2022/02/21 2,020 2,039 2,000 2,038 163,400
2022/02/18 1,976 2,032 1,948 2,021 144,900
2022/02/17 2,077 2,077 2,015 2,024 75,700
2022/02/16 2,014 2,061 1,999 2,051 117,000
2022/02/15 1,985 2,012 1,974 1,976 167,300
2022/02/14 1,964 2,029 1,938 1,985 238,700
2022/02/10 1,980 2,069 1,934 2,041 367,200
2022/02/09 2,077 2,110 2,048 2,091 129,000
2022/02/08 2,091 2,110 2,053 2,075 85,100
2022/02/07 2,090 2,101 2,072 2,086 80,800
2022/02/04 2,075 2,098 2,063 2,085 54,800
2022/02/03 2,050 2,083 2,048 2,064 49,000
2022/02/02 2,004 2,067 2,004 2,062 93,800
2022/02/01 2,004 2,066 2,004 2,026 114,200
2022/01/31 1,953 2,043 1,952 2,031 93,900
2022/01/28 1,965 2,021 1,951 2,013 135,300
2022/01/27 2,095 2,106 1,961 1,966 127,500
2022/01/26 2,058 2,094 2,058 2,085 69,900
2022/01/25 2,106 2,118 2,071 2,088 121,900
2022/01/24 2,063 2,130 2,063 2,113 89,900
2022/01/21 2,071 2,117 2,057 2,113 102,400
2022/01/20 2,035 2,116 2,020 2,112 426,500
2022/01/19 2,095 2,095 1,986 1,995 191,100
2022/01/18 2,145 2,153 2,114 2,121 52,000
2022/01/17 2,115 2,153 2,115 2,143 61,400
2022/01/14 2,140 2,140 2,112 2,113 127,400
2022/01/13 2,221 2,221 2,167 2,167 70,100
2022/01/12 2,204 2,223 2,186 2,210 184,800
2022/01/11 2,200 2,203 2,165 2,190 205,800
2022/01/07 2,224 2,225 2,191 2,209 369,700
2022/01/06 2,158 2,215 2,153 2,202 194,900
2022/01/05 2,180 2,181 2,155 2,169 112,300
2022/01/04 2,168 2,194 2,146 2,182 188,200

このページの先頭へ