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
2026/05/08 2,799 2,804 2,739 2,759 213,600
2026/05/07 2,800 2,819 2,782 2,799 287,300
2026/05/01 2,754 2,797 2,735 2,785 213,200
2026/04/30 2,772 2,799 2,762 2,778 140,500
2026/04/28 2,800 2,804 2,770 2,790 132,200
2026/04/27 2,775 2,798 2,770 2,782 185,200
2026/04/24 2,795 2,816 2,782 2,782 132,900
2026/04/23 2,800 2,831 2,770 2,794 221,900
2026/04/22 2,780 2,790 2,755 2,776 163,900
2026/04/21 2,828 2,828 2,786 2,801 239,300
2026/04/20 2,771 2,852 2,769 2,817 268,000
2026/04/17 2,857 2,858 2,808 2,821 139,000
2026/04/16 2,881 2,890 2,844 2,858 224,800
2026/04/15 2,856 2,887 2,830 2,884 247,700
2026/04/14 2,898 2,898 2,832 2,849 118,100
2026/04/13 2,855 2,880 2,826 2,857 170,600
2026/04/10 2,857 2,895 2,844 2,865 168,800
2026/04/09 2,829 2,866 2,790 2,857 235,600
2026/04/08 2,801 2,809 2,774 2,805 188,700
2026/04/07 2,751 2,774 2,740 2,759 160,000
2026/04/06 2,760 2,791 2,758 2,758 157,600
2026/04/03 2,777 2,803 2,768 2,801 167,100
2026/03/27 2,723 2,747 2,704 2,735 277,200
2026/03/26 2,790 2,792 2,732 2,744 225,400
2026/03/25 2,828 2,828 2,780 2,790 205,600
2026/03/24 2,781 2,790 2,753 2,773 217,400
2026/03/23 2,746 2,754 2,660 2,713 295,200
2026/03/19 2,826 2,832 2,765 2,773 295,900
2026/03/18 2,820 2,841 2,783 2,826 222,100
2026/03/17 2,848 2,848 2,776 2,797 209,700
2026/03/16 2,762 2,854 2,747 2,822 377,100
2026/03/13 2,696 2,780 2,656 2,762 203,500
2026/03/12 2,793 2,816 2,704 2,722 226,000
2026/03/11 2,740 2,806 2,719 2,785 338,600
2026/03/10 2,738 2,774 2,704 2,724 262,900
2026/03/09 2,680 2,703 2,620 2,688 276,400
2026/03/06 2,718 2,804 2,691 2,795 411,200
2026/03/05 2,651 2,708 2,632 2,683 308,300
2026/03/04 2,573 2,612 2,547 2,593 276,700
2026/03/03 2,700 2,700 2,605 2,623 262,100
2026/03/02 2,690 2,710 2,683 2,700 208,400
2026/02/27 2,665 2,726 2,659 2,722 343,100
2026/02/26 2,663 2,679 2,636 2,664 265,900
2026/02/25 2,658 2,683 2,642 2,683 242,200
2026/02/24 2,602 2,665 2,582 2,658 313,800
2026/02/20 2,600 2,629 2,574 2,610 402,900
2026/02/19 2,550 2,559 2,524 2,550 353,600
2026/02/18 2,545 2,555 2,505 2,550 291,300
2026/02/17 2,541 2,562 2,496 2,543 292,400
2026/02/16 2,445 2,567 2,442 2,545 523,800
2026/02/13 2,401 2,482 2,333 2,419 657,000
2026/02/12 2,230 2,277 2,223 2,266 317,000
2026/02/10 2,250 2,273 2,244 2,261 256,300
2026/02/09 2,253 2,276 2,240 2,262 159,900
2026/02/06 2,240 2,240 2,206 2,234 103,300
2026/02/05 2,211 2,259 2,211 2,243 154,300
2026/02/04 2,220 2,250 2,217 2,236 130,500
2026/02/03 2,184 2,222 2,177 2,213 242,900
2026/02/02 2,170 2,206 2,160 2,172 245,800
2026/01/30 2,164 2,182 2,151 2,162 187,300
2026/01/29 2,157 2,179 2,144 2,163 113,400
2026/01/28 2,180 2,180 2,154 2,170 181,300
2026/01/27 2,176 2,212 2,161 2,189 167,500
2026/01/26 2,218 2,219 2,178 2,184 178,500
2026/01/23 2,235 2,248 2,216 2,227 188,000
2026/01/22 2,180 2,234 2,175 2,225 333,800
2026/01/21 2,126 2,167 2,116 2,156 342,400
2026/01/20 2,161 2,172 2,134 2,144 219,200
2026/01/19 2,123 2,143 2,081 2,136 218,200
2026/01/16 2,059 2,135 2,051 2,123 329,200
2026/01/15 2,018 2,054 2,015 2,048 163,600
2026/01/14 2,000 2,026 2,000 2,018 161,200
2026/01/13 2,028 2,030 1,998 2,004 150,600
2026/01/09 2,002 2,029 2,002 2,023 89,700
2026/01/08 2,020 2,022 2,000 2,006 100,300
2026/01/07 2,000 2,019 1,986 2,019 146,200
2026/01/06 2,011 2,011 1,984 2,003 132,000
2026/01/05 2,000 2,026 1,990 1,995 186,000

このページの先頭へ