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
2025/06/17 1,900 1,912 1,898 1,900 103,500
2025/06/16 1,905 1,908 1,898 1,901 86,200
2025/06/13 1,919 1,924 1,896 1,903 179,500
2025/06/12 1,911 1,929 1,904 1,923 115,500
2025/06/11 1,900 1,925 1,893 1,911 138,000
2025/06/10 1,902 1,916 1,896 1,896 100,400
2025/06/09 1,895 1,901 1,887 1,900 89,900
2025/06/06 1,895 1,911 1,893 1,895 115,400
2025/06/05 1,884 1,902 1,884 1,899 115,900
2025/06/04 1,891 1,902 1,882 1,891 102,400
2025/06/03 1,894 1,903 1,891 1,891 147,400
2025/06/02 1,925 1,926 1,878 1,891 176,000
2025/05/30 1,915 1,958 1,908 1,938 248,700
2025/05/29 1,900 1,942 1,891 1,937 199,900
2025/05/28 1,893 1,910 1,893 1,900 168,700
2025/05/27 1,819 1,874 1,819 1,872 176,800
2025/05/26 1,890 1,891 1,828 1,830 199,900
2025/05/23 1,901 1,907 1,885 1,900 127,200
2025/05/22 1,880 1,911 1,863 1,895 298,400
2025/05/21 1,920 1,947 1,898 1,929 223,700
2025/05/20 1,895 1,908 1,842 1,864 352,500
2025/05/19 1,862 1,895 1,859 1,885 253,000
2025/05/16 1,831 1,872 1,814 1,862 188,700
2025/05/15 1,845 1,855 1,816 1,841 207,100
2025/05/14 1,830 1,863 1,822 1,853 365,500
2025/05/13 1,890 1,916 1,813 1,834 508,100
2025/05/12 1,889 1,897 1,859 1,878 145,900
2025/05/09 1,881 1,909 1,881 1,886 124,000
2025/05/08 1,855 1,864 1,845 1,860 113,100
2025/05/07 1,874 1,877 1,862 1,865 143,000
2025/05/02 1,864 1,898 1,842 1,890 183,900
2025/05/01 1,856 1,868 1,839 1,865 122,100
2025/04/30 1,876 1,885 1,862 1,862 138,900
2025/04/28 1,851 1,895 1,851 1,881 201,200
2025/04/25 1,856 1,872 1,842 1,846 145,000
2025/04/24 1,829 1,853 1,827 1,839 224,500
2025/04/23 1,777 1,808 1,776 1,805 283,900
2025/04/22 1,759 1,774 1,756 1,769 245,200
2025/04/21 1,794 1,803 1,773 1,776 258,100
2025/04/18 1,786 1,813 1,784 1,812 329,000
2025/04/17 1,798 1,818 1,771 1,778 495,000
2025/04/16 1,834 1,849 1,820 1,838 192,200
2025/04/15 1,832 1,856 1,832 1,844 180,900
2025/04/14 1,870 1,881 1,830 1,831 167,700
2025/04/11 1,800 1,885 1,758 1,870 569,800
2025/04/10 1,926 1,928 1,843 1,864 284,900
2025/04/09 1,852 1,854 1,782 1,806 302,800
2025/04/08 1,866 1,933 1,862 1,917 335,300
2025/04/07 1,873 1,887 1,778 1,786 550,700
2025/04/04 2,044 2,063 1,966 1,993 205,400
2025/04/03 2,055 2,085 2,044 2,072 170,500
2025/04/02 2,170 2,173 2,133 2,134 89,700
2025/04/01 2,150 2,163 2,141 2,149 95,300
2025/03/31 2,160 2,168 2,135 2,143 161,700
2025/03/28 2,213 2,219 2,184 2,185 144,600
2025/03/27 2,179 2,227 2,168 2,227 165,600
2025/03/26 2,225 2,234 2,215 2,222 96,100
2025/03/25 2,231 2,245 2,219 2,230 149,800
2025/03/24 2,220 2,245 2,208 2,211 179,100
2025/03/21 2,184 2,253 2,180 2,237 306,400
2025/03/19 2,145 2,206 2,141 2,186 297,000
2025/03/18 2,122 2,178 2,117 2,159 219,200
2025/03/17 2,130 2,149 2,130 2,142 179,800
2025/03/14 2,109 2,130 2,081 2,123 379,800
2025/03/13 2,114 2,121 2,053 2,068 464,600
2025/03/12 2,088 2,146 2,084 2,113 593,900
2025/03/11 2,059 2,074 2,034 2,064 352,100
2025/03/10 2,026 2,069 2,021 2,058 435,700
2025/03/07 2,051 2,060 2,008 2,020 478,200
2025/03/06 2,068 2,094 2,062 2,086 296,200
2025/03/05 2,101 2,101 2,057 2,078 491,000
2025/03/04 2,110 2,122 2,087 2,122 258,100
2025/03/03 2,110 2,131 2,094 2,123 214,300
2025/02/28 2,150 2,160 2,100 2,104 310,700
2025/02/27 2,105 2,146 2,105 2,129 246,700
2025/02/26 2,138 2,183 2,129 2,135 366,900
2025/02/25 2,080 2,154 2,064 2,117 541,700
2025/02/21 2,150 2,180 2,062 2,119 486,200
2025/02/20 2,237 2,251 2,168 2,180 424,700
2025/02/19 2,280 2,296 2,247 2,247 444,100
2025/02/18 2,369 2,378 2,301 2,308 441,000
2025/02/17 2,368 2,389 2,368 2,386 385,400
2025/02/14 2,375 2,393 2,365 2,388 535,000
2025/02/13 2,400 2,448 2,336 2,367 917,700
2025/02/12 2,509 2,538 2,496 2,538 224,800
2025/02/10 2,525 2,534 2,501 2,520 141,000
2025/02/07 2,483 2,537 2,483 2,532 211,600
2025/02/06 2,510 2,518 2,497 2,510 126,200
2025/02/05 2,469 2,504 2,468 2,500 189,600
2025/02/04 2,485 2,494 2,465 2,473 366,800
2025/02/03 2,580 2,583 2,479 2,491 268,000
2025/01/31 2,576 2,583 2,549 2,572 145,600
2025/01/30 2,592 2,614 2,588 2,600 115,100
2025/01/29 2,586 2,619 2,577 2,598 176,600
2025/01/28 2,540 2,602 2,540 2,584 141,800
2025/01/27 2,553 2,590 2,553 2,590 115,200
2025/01/24 2,550 2,566 2,550 2,551 96,700
2025/01/23 2,551 2,558 2,512 2,550 138,700
2025/01/22 2,558 2,565 2,525 2,547 148,700
2025/01/21 2,570 2,570 2,541 2,541 141,700
2025/01/20 2,568 2,573 2,545 2,550 164,700
2025/01/17 2,520 2,545 2,512 2,544 224,400
2025/01/16 2,510 2,549 2,509 2,524 169,000
2025/01/15 2,489 2,509 2,471 2,508 130,700
2025/01/14 2,467 2,487 2,450 2,480 151,300
2025/01/10 2,477 2,506 2,466 2,483 130,100
2025/01/09 2,487 2,489 2,414 2,466 275,500
2025/01/08 2,466 2,496 2,447 2,480 164,200
2025/01/07 2,433 2,480 2,419 2,456 214,000
2025/01/06 2,409 2,420 2,383 2,383 116,200

このページの先頭へ