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
2017/12/29 2,468 2,497 2,444 2,477 252,800
2017/12/28 2,417 2,510 2,416 2,466 452,900
2017/12/27 2,335 2,449 2,335 2,417 383,400
2017/12/26 2,301 2,349 2,277 2,335 232,700
2017/12/25 2,320 2,376 2,295 2,299 317,600
2017/12/22 2,329 2,336 2,298 2,310 223,000
2017/12/21 2,331 2,349 2,310 2,328 186,700
2017/12/20 2,300 2,369 2,297 2,328 252,300
2017/12/19 2,360 2,369 2,277 2,309 317,300
2017/12/18 2,350 2,363 2,290 2,349 257,800
2017/12/15 2,323 2,365 2,285 2,345 289,400
2017/12/14 2,360 2,444 2,310 2,331 477,000
2017/12/13 2,346 2,350 2,294 2,342 308,100
2017/12/12 2,360 2,425 2,317 2,355 525,500
2017/12/11 2,260 2,351 2,226 2,348 421,400
2017/12/08 2,205 2,234 2,188 2,234 206,600
2017/12/07 2,191 2,262 2,177 2,203 303,700
2017/12/06 2,299 2,299 2,143 2,170 655,300
2017/12/05 2,255 2,353 2,230 2,263 558,000
2017/12/04 2,167 2,365 2,165 2,277 682,400
2017/12/01 2,161 2,169 2,092 2,145 336,300
2017/11/30 2,218 2,229 2,065 2,132 599,900
2017/11/29 2,100 2,235 2,100 2,210 538,400
2017/11/28 2,115 2,148 2,069 2,090 379,900
2017/11/27 2,085 2,103 2,060 2,084 209,000
2017/11/24 2,020 2,053 2,002 2,046 171,100
2017/11/22 2,090 2,104 2,027 2,036 262,500
2017/11/21 2,003 2,108 2,003 2,074 544,400
2017/11/20 1,931 2,005 1,923 1,983 458,700
2017/11/17 1,943 1,957 1,882 1,917 607,600
2017/11/16 1,871 1,919 1,853 1,892 532,300
2017/11/15 1,986 1,991 1,871 1,877 527,100
2017/11/14 2,020 2,046 1,994 1,995 281,100
2017/11/13 2,040 2,053 1,981 2,028 406,900
2017/11/10 1,887 2,104 1,873 2,060 1,053,700
2017/11/09 1,801 1,990 1,801 1,944 1,163,600
2017/11/08 1,778 1,792 1,735 1,780 399,500
2017/11/07 1,750 1,797 1,743 1,786 335,900
2017/11/06 1,750 1,774 1,730 1,754 394,500
2017/11/02 1,732 1,750 1,710 1,718 246,000
2017/11/01 1,770 1,775 1,725 1,743 357,800
2017/10/31 1,700 1,767 1,690 1,752 485,800
2017/10/30 1,670 1,736 1,662 1,715 477,600
2017/10/27 1,650 1,675 1,623 1,666 322,700
2017/10/26 1,650 1,650 1,603 1,627 460,700
2017/10/25 1,606 1,687 1,596 1,660 778,800
2017/10/24 1,540 1,606 1,509 1,605 661,600
2017/10/23 1,480 1,532 1,467 1,529 702,900
2017/10/20 1,456 1,456 1,423 1,451 352,900
2017/10/19 1,477 1,482 1,453 1,467 252,400
2017/10/18 1,449 1,475 1,434 1,467 386,700
2017/10/17 1,443 1,473 1,431 1,455 397,400
2017/10/16 1,479 1,479 1,434 1,438 617,000
2017/10/13 1,454 1,516 1,449 1,481 458,200
2017/10/12 1,478 1,488 1,450 1,456 307,000
2017/10/11 1,480 1,483 1,458 1,474 371,600
2017/10/10 1,466 1,497 1,452 1,468 501,100
2017/10/06 1,435 1,480 1,425 1,477 596,200
2017/10/05 1,461 1,472 1,406 1,419 496,200
2017/10/04 1,487 1,519 1,457 1,467 675,000
2017/10/03 1,468 1,490 1,435 1,490 885,500
2017/10/02 1,410 1,475 1,410 1,475 1,127,600
2017/09/29 1,401 1,446 1,365 1,416 1,106,800
2017/09/28 1,303 1,383 1,299 1,380 1,327,000
2017/09/27 1,275 1,303 1,267 1,284 699,500
2017/09/26 1,385 1,386 1,277 1,287 1,220,200
2017/09/25 1,348 1,411 1,338 1,401 1,199,600
2017/09/22 1,378 1,383 1,316 1,318 1,416,900
2017/09/21 1,418 1,422 1,341 1,370 1,523,200
2017/09/20 1,470 1,471 1,415 1,429 1,131,200
2017/09/19 1,490 1,592 1,474 1,491 1,644,500
2017/09/15 1,432 1,479 1,414 1,442 680,500
2017/09/14 1,574 1,579 1,426 1,437 1,041,400
2017/09/13 1,512 1,558 1,487 1,528 872,300
2017/09/12 1,530 1,559 1,471 1,504 1,164,400
2017/09/11 1,376 1,593 1,376 1,548 1,796,600
2017/09/08 1,343 1,358 1,300 1,349 507,200
2017/09/07 1,315 1,395 1,315 1,343 869,300
2017/09/06 1,245 1,340 1,212 1,310 544,000
2017/09/05 1,390 1,390 1,250 1,266 982,400
2017/09/04 1,350 1,413 1,331 1,395 1,042,800
2017/09/01 1,322 1,342 1,306 1,322 254,500
2017/08/31 1,337 1,384 1,308 1,319 592,400
2017/08/30 1,342 1,344 1,287 1,300 567,800
2017/08/29 1,253 1,342 1,250 1,339 787,300
2017/08/28 1,285 1,304 1,243 1,252 549,100
2017/08/25 1,233 1,233 1,205 1,210 240,000
2017/08/24 1,238 1,245 1,216 1,224 431,000
2017/08/23 1,144 1,221 1,137 1,208 598,000
2017/08/22 1,127 1,127 1,101 1,117 121,700
2017/08/21 1,140 1,142 1,120 1,130 144,000
2017/08/18 1,131 1,149 1,119 1,120 234,400
2017/08/17 1,130 1,169 1,128 1,161 361,300
2017/08/16 1,100 1,134 1,100 1,118 191,700
2017/08/15 1,093 1,117 1,092 1,100 152,100
2017/08/14 1,070 1,085 1,052 1,071 302,700
2017/08/10 1,113 1,116 1,094 1,104 323,900
2017/08/09 1,096 1,163 1,091 1,136 727,000
2017/08/08 1,098 1,110 1,068 1,094 904,400
2017/08/07 996 1,010 989 998 193,600
2017/08/04 980 992 978 981 126,500
2017/08/03 1,000 1,003 978 981 182,300
2017/08/02 1,006 1,010 995 998 101,000
2017/08/01 1,020 1,023 1,000 1,002 146,300
2017/07/31 1,044 1,044 1,014 1,016 135,200
2017/07/28 1,062 1,070 1,037 1,047 165,900
2017/07/27 1,045 1,071 1,041 1,066 237,400
2017/07/26 1,045 1,050 1,033 1,041 159,100
2017/07/25 1,058 1,060 1,041 1,046 181,400
2017/07/24 1,049 1,050 1,036 1,048 175,800
2017/07/21 1,028 1,049 1,024 1,049 186,400
2017/07/20 1,021 1,037 1,016 1,030 462,800
2017/07/19 1,007 1,029 1,001 1,007 220,600
2017/07/18 999 1,016 988 1,005 407,500
2017/07/14 989 999 969 984 276,100
2017/07/13 980 996 979 980 134,300
2017/07/12 974 978 963 977 115,800
2017/07/11 971 980 966 967 200,800
2017/07/10 961 974 957 964 115,300
2017/07/07 967 972 962 964 96,300
2017/07/06 963 984 960 980 165,700
2017/07/05 965 969 958 964 196,000
2017/07/04 1,000 1,002 970 977 178,400
2017/07/03 986 1,004 972 988 215,100
2017/06/30 971 981 968 977 177,000
2017/06/29 980 990 962 982 292,700
2017/06/28 1,009 1,009 950 961 318,500
2017/06/27 976 1,009 967 1,001 654,200
2017/06/26 960 984 960 967 231,800
2017/06/23 981 986 957 959 248,000
2017/06/22 963 992 962 980 400,100
2017/06/21 958 966 950 955 186,700
2017/06/20 929 962 927 957 331,200
2017/06/19 932 934 921 929 171,400
2017/06/16 895 931 880 926 353,800
2017/06/15 866 882 865 880 145,000
2017/06/14 891 894 870 871 178,400
2017/06/13 903 908 889 889 126,000
2017/06/12 887 897 875 897 128,200
2017/06/09 903 911 887 890 143,100
2017/06/08 923 923 900 902 176,200
2017/06/07 907 916 895 916 128,900
2017/06/06 909 925 898 902 167,300
2017/06/05 928 928 903 906 153,900
2017/06/02 917 932 910 932 194,700
2017/06/01 932 940 915 919 247,900
2017/05/31 930 935 916 933 302,000
2017/05/30 900 930 895 929 265,400
2017/05/29 884 901 875 900 151,900
2017/05/26 870 889 861 884 186,900
2017/05/25 879 884 867 869 108,200
2017/05/24 877 882 873 878 111,700
2017/05/23 876 886 870 873 123,400
2017/05/22 880 882 868 876 105,300
2017/05/19 864 875 854 874 115,400
2017/05/18 855 870 855 864 161,100
2017/05/17 874 882 849 874 289,600
2017/05/16 932 932 864 891 336,700
2017/05/15 925 927 912 923 148,800
2017/05/12 929 941 916 927 378,100
2017/05/11 892 892 878 885 94,100
2017/05/10 889 890 881 888 76,600
2017/05/09 898 898 879 889 84,400
2017/05/08 884 892 875 890 123,300
2017/05/02 862 877 856 869 95,600
2017/05/01 864 864 849 858 62,000
2017/04/28 875 875 851 857 127,500
2017/04/27 845 869 841 867 174,600
2017/04/26 845 845 829 842 100,900
2017/04/25 808 833 807 830 105,800
2017/04/24 830 835 806 806 152,200
2017/04/21 809 813 796 811 79,200
2017/04/20 803 809 795 798 81,900
2017/04/19 804 806 793 797 82,200
2017/04/18 800 809 792 806 108,500
2017/04/17 780 795 776 791 91,100
2017/04/14 787 790 775 778 66,700
2017/04/13 783 799 773 798 117,400
2017/04/12 821 822 768 783 401,600
2017/04/11 835 839 827 827 114,800
2017/04/10 839 846 837 845 49,000
2017/04/07 848 858 825 835 133,700
2017/04/06 855 861 837 843 129,800
2017/04/05 851 876 850 857 174,600
2017/04/04 897 905 859 865 150,800
2017/04/03 897 902 887 897 116,300
2017/03/31 916 918 898 898 162,000
2017/03/30 928 936 902 908 110,300
2017/03/29 912 926 905 926 91,100
2017/03/28 898 917 894 917 114,200
2017/03/27 890 894 880 883 79,200
2017/03/24 900 904 890 894 89,500
2017/03/23 899 899 879 895 110,600
2017/03/22 915 916 897 899 119,300
2017/03/21 932 932 923 925 53,300
2017/03/17 927 932 918 930 80,300
2017/03/16 916 938 916 927 82,400
2017/03/15 925 927 914 917 115,500
2017/03/14 938 939 923 932 132,700
2017/03/13 967 967 939 939 148,200
2017/03/10 975 975 958 966 100,500
2017/03/09 940 966 936 965 170,900
2017/03/08 949 953 945 949 96,900
2017/03/07 956 960 951 954 71,800
2017/03/06 958 970 950 960 105,100
2017/03/03 993 1,004 967 970 205,400
2017/03/02 997 997 982 991 143,500
2017/03/01 961 985 955 982 167,500
2017/02/28 961 970 953 959 147,700
2017/02/27 977 987 962 964 208,600
2017/02/24 963 971 954 965 177,500
2017/02/23 993 995 965 971 144,200
2017/02/22 975 994 975 993 256,100
2017/02/21 968 976 963 965 97,200
2017/02/20 981 985 965 971 90,000
2017/02/17 981 988 976 984 137,500
2017/02/16 1,009 1,009 976 981 224,600
2017/02/15 1,016 1,016 1,000 1,007 132,300
2017/02/14 1,007 1,019 1,001 1,002 130,100
2017/02/13 1,021 1,021 1,001 1,006 218,900
2017/02/10 1,017 1,030 1,007 1,021 219,300
2017/02/09 1,005 1,030 995 1,005 428,400
2017/02/08 1,010 1,027 994 1,014 570,700
2017/02/07 972 1,044 972 1,020 1,484,800
2017/02/06 910 910 888 902 159,700
2017/02/03 903 926 896 901 138,900
2017/02/02 911 918 899 901 120,400
2017/02/01 910 920 894 915 130,700
2017/01/31 920 932 915 925 211,100
2017/01/30 888 938 886 938 422,100
2017/01/27 891 892 880 885 93,000
2017/01/26 890 893 877 886 118,500
2017/01/25 880 883 873 877 99,500
2017/01/24 866 875 859 866 157,100
2017/01/23 884 890 873 873 118,900
2017/01/20 886 895 876 884 137,300
2017/01/19 892 911 885 889 202,400
2017/01/18 870 896 869 879 266,500
2017/01/17 871 887 864 866 156,200
2017/01/16 889 894 864 871 213,600
2017/01/13 878 895 874 889 166,100
2017/01/12 891 898 869 880 200,400
2017/01/11 916 920 883 891 183,500
2017/01/10 924 928 906 916 270,800
2017/01/06 885 931 884 919 503,800
2017/01/05 874 889 867 884 214,800
2017/01/04 853 877 845 874 277,400

このページの先頭へ