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

ノーリツ鋼機(7744)の株価時系列情報

ノーリツ鋼機(7744)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
2026/06/04 2,005 2,025 1,987 1,987 194,500
2026/06/03 2,051 2,076 2,021 2,021 231,700
2026/06/02 2,070 2,081 2,036 2,058 254,900
2026/06/01 2,120 2,129 2,058 2,089 350,300
2026/05/29 2,057 2,149 2,057 2,126 446,600
2026/05/28 2,090 2,090 2,036 2,056 340,800
2026/05/27 2,068 2,116 2,068 2,100 372,200
2026/05/26 2,058 2,066 2,043 2,054 248,400
2026/05/25 2,091 2,116 2,045 2,062 360,700
2026/05/22 2,053 2,095 2,045 2,053 285,800
2026/05/21 2,019 2,031 1,977 2,003 389,100
2026/05/20 2,120 2,120 1,987 1,997 523,800
2026/05/19 2,166 2,215 2,123 2,130 450,400
2026/05/18 2,215 2,215 2,096 2,136 731,000
2026/05/15 2,022 2,042 2,001 2,042 256,100
2026/05/14 2,028 2,029 1,982 2,009 224,600
2026/05/13 2,025 2,028 2,002 2,013 173,900
2026/05/12 2,059 2,062 2,015 2,026 194,100
2026/05/11 2,059 2,069 2,040 2,059 290,800
2026/05/08 2,070 2,078 2,007 2,044 254,000
2026/05/07 2,099 2,116 2,084 2,087 240,700
2026/05/01 2,075 2,084 2,049 2,073 216,400
2026/04/30 2,023 2,093 2,012 2,079 336,200
2026/04/28 2,037 2,051 2,029 2,047 246,200
2026/04/27 2,031 2,047 2,010 2,028 228,900
2026/04/24 2,059 2,071 2,031 2,031 193,100
2026/04/23 2,075 2,087 2,052 2,059 188,200
2026/04/22 2,100 2,106 2,075 2,075 154,400
2026/04/21 2,130 2,144 2,102 2,102 144,400
2026/04/20 2,126 2,137 2,105 2,122 157,600
2026/04/17 2,116 2,138 2,112 2,119 232,700
2026/04/16 2,078 2,106 2,073 2,106 348,300
2026/04/15 2,169 2,189 2,049 2,055 423,000
2026/04/14 2,137 2,159 2,133 2,142 164,200
2026/04/13 2,145 2,149 2,108 2,126 194,200
2026/04/10 2,160 2,181 2,135 2,145 164,900
2026/04/09 2,196 2,196 2,153 2,153 153,800
2026/04/08 2,200 2,204 2,170 2,197 258,500
2026/04/07 2,102 2,140 2,102 2,137 204,200
2026/04/06 2,105 2,119 2,094 2,100 175,100
2026/04/03 2,093 2,109 2,082 2,093 191,000
2026/03/27 2,100 2,112 2,061 2,076 407,300
2026/03/26 2,143 2,158 2,112 2,137 228,400
2026/03/25 2,135 2,158 2,130 2,145 261,300
2026/03/24 2,114 2,123 2,088 2,106 359,500
2026/03/23 2,100 2,101 2,034 2,050 342,600
2026/03/19 2,182 2,194 2,136 2,144 322,600
2026/03/18 2,168 2,221 2,168 2,198 302,700
2026/03/17 2,159 2,165 2,121 2,151 295,400
2026/03/16 2,118 2,141 2,102 2,123 344,500
2026/03/13 2,077 2,144 2,070 2,118 427,000
2026/03/12 2,138 2,143 2,095 2,122 423,900
2026/03/11 2,171 2,188 2,149 2,151 326,000
2026/03/10 2,161 2,193 2,147 2,173 341,700
2026/03/09 2,145 2,149 2,075 2,123 486,100
2026/03/06 2,175 2,224 2,157 2,224 456,600
2026/03/05 2,204 2,268 2,200 2,221 653,900
2026/03/04 2,119 2,137 2,066 2,122 711,800
2026/03/03 2,216 2,218 2,089 2,108 576,000
2026/03/02 2,256 2,258 2,171 2,216 813,900
2026/02/27 2,244 2,278 2,228 2,270 244,800
2026/02/26 2,265 2,279 2,245 2,255 282,600
2026/02/25 2,241 2,277 2,195 2,243 432,700
2026/02/24 2,180 2,207 2,139 2,201 2,002,000
2026/02/20 2,186 2,200 2,161 2,183 545,600
2026/02/19 2,140 2,187 2,133 2,169 715,700
2026/02/18 2,141 2,155 2,132 2,135 734,000
2026/02/17 2,200 2,211 2,133 2,150 703,700
2026/02/16 2,277 2,277 2,168 2,195 1,033,400
2026/02/13 2,312 2,347 2,247 2,284 755,500
2026/02/12 2,350 2,360 2,331 2,340 336,700
2026/02/10 2,303 2,329 2,295 2,310 343,800
2026/02/09 2,312 2,331 2,275 2,309 329,300
2026/02/06 2,274 2,274 2,242 2,262 329,600
2026/02/05 2,305 2,310 2,260 2,274 312,400
2026/02/04 2,259 2,284 2,253 2,278 314,500
2026/02/03 2,198 2,266 2,187 2,247 380,100
2026/02/02 2,189 2,203 2,167 2,172 524,800
2026/01/30 2,159 2,217 2,157 2,198 434,400
2026/01/29 2,105 2,165 2,061 2,157 535,000
2026/01/28 2,111 2,145 2,073 2,116 588,100
2026/01/27 2,071 2,160 2,061 2,116 592,700
2026/01/26 2,040 2,132 2,035 2,116 713,000
2026/01/23 2,043 2,091 2,043 2,084 531,200
2026/01/22 1,983 2,047 1,983 2,043 315,600
2026/01/21 1,955 1,981 1,940 1,977 241,700
2026/01/20 1,980 1,994 1,966 1,974 221,000
2026/01/19 2,000 2,016 1,959 1,985 382,800
2026/01/16 2,073 2,073 2,001 2,025 503,400
2026/01/15 1,944 1,982 1,944 1,969 282,700
2026/01/14 1,924 1,973 1,920 1,963 489,100
2026/01/13 1,910 1,918 1,873 1,884 690,500
2026/01/09 1,898 1,907 1,892 1,892 203,300
2026/01/08 1,888 1,913 1,873 1,892 343,600
2026/01/07 1,854 1,892 1,847 1,888 406,000
2026/01/06 1,857 1,879 1,844 1,879 297,300
2026/01/05 1,855 1,872 1,828 1,846 288,000
2025/12/30 1,875 1,875 1,848 1,857 164,000
2025/12/29 1,845 1,863 1,832 1,852 308,300
2025/12/26 1,908 1,912 1,879 1,888 243,000
2025/12/25 1,888 1,901 1,881 1,898 82,700
2025/12/24 1,915 1,917 1,876 1,876 190,100
2025/12/23 1,900 1,915 1,892 1,908 285,300
2025/12/22 1,911 1,914 1,891 1,900 261,900
2025/12/19 1,890 1,909 1,883 1,894 252,800
2025/12/18 1,895 1,899 1,871 1,887 229,400
2025/12/17 1,882 1,907 1,879 1,892 330,100
2025/12/16 1,900 1,902 1,876 1,889 320,400
2025/12/15 1,850 1,917 1,848 1,903 536,400
2025/12/12 1,822 1,843 1,820 1,839 182,100
2025/12/11 1,832 1,835 1,803 1,809 175,600
2025/12/10 1,827 1,846 1,818 1,822 203,800
2025/12/09 1,844 1,851 1,809 1,824 213,500
2025/12/08 1,820 1,853 1,815 1,850 206,500
2025/12/05 1,814 1,825 1,806 1,808 266,700
2025/12/04 1,861 1,861 1,808 1,808 390,300
2025/12/03 1,856 1,863 1,841 1,841 363,700
2025/12/02 1,815 1,843 1,806 1,825 273,300
2025/12/01 1,805 1,815 1,791 1,794 338,800
2025/11/28 1,798 1,808 1,788 1,797 165,800
2025/11/27 1,802 1,812 1,767 1,795 234,200
2025/11/26 1,766 1,815 1,761 1,801 361,400
2025/11/25 1,760 1,766 1,728 1,749 208,300
2025/11/21 1,684 1,753 1,680 1,753 572,500
2025/11/20 1,732 1,732 1,699 1,699 429,600
2025/11/19 1,771 1,788 1,700 1,707 646,600
2025/11/18 1,749 1,785 1,732 1,771 556,000
2025/11/17 1,835 1,900 1,748 1,757 928,700
2025/11/14 1,674 1,704 1,674 1,675 338,400
2025/11/13 1,695 1,735 1,694 1,694 366,600
2025/11/12 1,668 1,699 1,664 1,692 201,200
2025/11/11 1,689 1,699 1,646 1,652 265,200
2025/11/10 1,690 1,699 1,683 1,687 238,900
2025/11/07 1,645 1,683 1,645 1,677 229,800
2025/11/06 1,659 1,671 1,638 1,663 237,100
2025/11/05 1,648 1,658 1,594 1,648 537,000
2025/11/04 1,658 1,687 1,654 1,667 254,100
2025/10/31 1,697 1,708 1,667 1,678 318,000
2025/10/30 1,666 1,689 1,663 1,678 207,700
2025/10/29 1,714 1,718 1,674 1,674 275,200
2025/10/28 1,768 1,772 1,714 1,714 236,400
2025/10/27 1,760 1,785 1,750 1,785 240,700
2025/10/24 1,747 1,754 1,731 1,731 175,600
2025/10/23 1,735 1,749 1,719 1,735 250,900
2025/10/22 1,731 1,768 1,728 1,760 165,100
2025/10/21 1,737 1,745 1,718 1,724 220,000
2025/10/20 1,720 1,744 1,702 1,726 274,800
2025/10/17 1,696 1,710 1,693 1,695 222,700
2025/10/16 1,685 1,702 1,673 1,697 220,300
2025/10/15 1,650 1,677 1,640 1,674 466,400
2025/10/14 1,655 1,669 1,623 1,634 544,900
2025/10/10 1,747 1,756 1,685 1,685 374,600
2025/10/09 1,734 1,781 1,734 1,773 297,500
2025/10/08 1,735 1,764 1,727 1,734 346,600
2025/10/07 1,740 1,753 1,721 1,753 570,500
2025/10/06 1,789 1,790 1,738 1,741 342,200
2025/10/03 1,781 1,793 1,758 1,764 192,100
2025/10/02 1,737 1,782 1,737 1,771 218,300
2025/10/01 1,750 1,763 1,724 1,737 300,800
2025/09/30 1,758 1,778 1,749 1,766 170,000
2025/09/29 1,776 1,778 1,758 1,760 139,700
2025/09/26 1,757 1,781 1,757 1,773 185,000
2025/09/25 1,767 1,767 1,734 1,743 188,400
2025/09/24 1,745 1,773 1,741 1,767 193,500
2025/09/22 1,760 1,760 1,740 1,750 208,600
2025/09/19 1,809 1,812 1,751 1,764 268,600
2025/09/18 1,797 1,807 1,781 1,797 182,200
2025/09/17 1,805 1,815 1,780 1,785 253,000
2025/09/16 1,773 1,818 1,773 1,808 276,800
2025/09/12 1,795 1,798 1,771 1,779 325,400
2025/09/11 1,773 1,794 1,759 1,769 341,000
2025/09/10 1,804 1,808 1,770 1,784 299,800
2025/09/09 1,787 1,807 1,779 1,782 327,200
2025/09/08 1,767 1,786 1,747 1,770 254,900
2025/09/05 1,733 1,766 1,722 1,764 381,500
2025/09/04 1,684 1,722 1,676 1,714 379,700
2025/09/03 1,678 1,700 1,670 1,676 292,700
2025/09/02 1,688 1,703 1,678 1,678 226,400
2025/09/01 1,686 1,704 1,675 1,688 222,400
2025/08/29 1,692 1,702 1,686 1,686 161,300
2025/08/28 1,716 1,722 1,701 1,703 281,000
2025/08/27 1,700 1,725 1,700 1,722 354,700
2025/08/26 1,742 1,742 1,680 1,685 429,500
2025/08/25 1,761 1,767 1,726 1,749 344,300
2025/08/22 1,706 1,754 1,688 1,747 610,000
2025/08/21 1,620 1,675 1,616 1,666 372,800
2025/08/20 1,605 1,616 1,600 1,615 209,900
2025/08/19 1,600 1,616 1,600 1,606 175,100
2025/08/18 1,597 1,614 1,593 1,608 175,500
2025/08/15 1,596 1,600 1,580 1,585 455,200
2025/08/14 1,677 1,679 1,611 1,611 441,000
2025/08/13 1,680 1,709 1,653 1,695 449,300
2025/08/12 1,624 1,675 1,614 1,654 509,500
2025/08/08 1,612 1,621 1,577 1,596 546,300
2025/08/07 1,590 1,619 1,580 1,608 181,200
2025/08/06 1,580 1,600 1,572 1,600 223,900
2025/08/05 1,578 1,597 1,570 1,580 199,200
2025/08/04 1,562 1,583 1,562 1,574 223,900
2025/08/01 1,570 1,610 1,560 1,610 236,900
2025/07/31 1,576 1,605 1,574 1,592 1,417,900

このページの先頭へ