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
2026/09/11 1,924 1,965 1,921 1,954 269,100
2026/09/10 1,950 1,984 1,907 1,964 578,500
2026/09/09 1,955 1,986 1,954 1,960 265,700
2026/09/08 2,028 2,030 1,970 1,970 236,400
2026/09/07 2,057 2,078 2,024 2,030 200,200
2026/09/04 2,040 2,065 2,026 2,055 225,600
2026/09/03 2,061 2,073 2,028 2,041 282,900
2026/09/02 2,075 2,102 2,040 2,040 256,100
2026/09/01 2,108 2,152 2,105 2,121 345,000
2026/08/31 2,015 2,117 2,014 2,109 432,100
2026/08/28 1,997 2,040 1,982 2,015 643,000
2026/08/27 2,045 2,058 1,997 2,000 226,800
2026/08/26 2,038 2,070 2,035 2,045 260,000
2026/08/25 1,999 2,057 1,996 2,038 311,900
2026/08/24 2,014 2,026 2,000 2,005 227,900
2026/08/21 1,950 2,003 1,939 2,000 434,600
2026/08/20 1,970 1,982 1,951 1,962 253,900
2026/08/19 2,045 2,061 1,960 1,970 480,100
2026/08/18 2,088 2,090 2,050 2,063 307,000
2026/08/17 2,132 2,151 2,042 2,072 772,600
2026/08/14 2,143 2,199 2,110 2,168 550,500
2026/08/13 2,085 2,136 2,072 2,126 377,100
2026/08/12 2,100 2,115 2,059 2,074 295,500
2026/08/10 2,048 2,091 2,031 2,082 359,700
2026/08/07 2,036 2,057 2,022 2,048 329,700
2026/08/06 2,020 2,058 2,010 2,039 328,000
2026/08/05 1,997 2,047 1,994 2,044 363,700
2026/08/04 1,979 1,992 1,955 1,986 231,000
2026/08/03 1,948 1,992 1,910 1,981 493,000
2026/07/31 1,968 2,007 1,929 1,948 1,308,800
2026/07/30 1,961 1,975 1,925 1,943 364,900
2026/07/29 1,993 2,002 1,958 1,982 423,400
2026/07/28 1,980 1,980 1,932 1,964 452,600
2026/07/27 1,975 1,986 1,951 1,986 412,400
2026/07/24 1,986 1,994 1,963 1,974 190,800
2026/07/23 1,982 2,014 1,978 2,014 242,000
2026/07/22 2,007 2,019 1,973 1,993 292,000
2026/07/21 1,995 2,010 1,976 1,986 164,500
2026/07/17 2,000 2,010 1,940 1,961 225,700
2026/07/16 2,020 2,025 1,992 2,000 151,600
2026/07/15 1,980 2,009 1,967 2,006 154,500
2026/07/14 1,978 1,987 1,956 1,979 185,700
2026/07/13 2,023 2,023 1,951 1,968 231,500
2026/07/10 2,021 2,063 1,992 1,998 219,900
2026/07/09 1,981 1,997 1,974 1,981 225,400
2026/07/08 2,023 2,043 1,994 1,994 231,600
2026/07/07 2,054 2,070 2,015 2,023 216,700
2026/07/06 2,072 2,091 2,036 2,054 161,700
2026/07/03 2,065 2,073 2,051 2,060 198,400
2026/07/02 2,035 2,090 2,020 2,057 404,600
2026/07/01 2,020 2,028 1,974 2,000 245,200
2026/06/30 2,055 2,055 2,011 2,016 240,200
2026/06/29 2,035 2,055 2,017 2,048 323,500
2026/06/26 2,042 2,080 2,038 2,078 358,700
2026/06/25 2,060 2,070 2,027 2,044 293,100
2026/06/24 2,027 2,043 2,015 2,043 209,700
2026/06/23 2,084 2,087 2,016 2,021 439,800
2026/06/22 2,044 2,101 2,041 2,091 319,500
2026/06/19 2,090 2,133 2,038 2,044 486,000
2026/06/18 2,013 2,094 2,006 2,094 278,500
2026/06/17 2,025 2,040 2,008 2,017 185,200
2026/06/16 2,010 2,045 1,992 2,033 214,100
2026/06/15 1,988 2,035 1,982 2,017 274,500
2026/06/12 2,001 2,004 1,933 1,948 323,800
2026/06/11 1,960 1,997 1,919 1,981 289,500
2026/06/10 1,972 1,998 1,967 1,981 252,000
2026/06/09 1,995 2,011 1,962 1,968 297,900
2026/06/08 1,970 1,998 1,960 1,995 330,200
2026/06/05 2,009 2,035 1,997 2,009 235,500
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

このページの先頭へ