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
2018/12/28 1,500 1,536 1,494 1,505 154,800
2018/12/27 1,545 1,559 1,495 1,508 235,900
2018/12/26 1,408 1,472 1,392 1,423 241,700
2018/12/25 1,372 1,430 1,362 1,390 313,200
2018/12/21 1,533 1,572 1,459 1,502 466,200
2018/12/20 1,635 1,658 1,544 1,558 236,500
2018/12/19 1,610 1,685 1,600 1,666 255,900
2018/12/18 1,615 1,657 1,589 1,613 264,200
2018/12/17 1,771 1,784 1,661 1,673 354,600
2018/12/14 1,817 1,908 1,785 1,789 388,500
2018/12/13 1,865 1,866 1,807 1,820 224,700
2018/12/12 1,776 1,902 1,776 1,881 312,100
2018/12/11 1,775 1,815 1,735 1,743 212,000
2018/12/10 1,803 1,805 1,755 1,758 157,200
2018/12/07 1,826 1,855 1,799 1,825 170,400
2018/12/06 1,890 1,897 1,811 1,824 167,100
2018/12/05 1,850 1,970 1,830 1,907 265,100
2018/12/04 2,024 2,050 1,917 1,920 370,000
2018/12/03 1,975 2,048 1,962 2,040 255,700
2018/11/30 1,922 1,960 1,857 1,955 318,000
2018/11/29 1,885 1,943 1,866 1,922 370,900
2018/11/28 1,854 1,854 1,767 1,849 476,200
2018/11/27 1,883 1,892 1,846 1,862 173,600
2018/11/26 1,873 1,890 1,847 1,859 115,700
2018/11/22 1,863 1,890 1,823 1,883 218,500
2018/11/21 1,809 1,857 1,790 1,829 131,700
2018/11/20 1,830 1,908 1,830 1,845 263,500
2018/11/19 1,832 1,881 1,805 1,868 284,300
2018/11/16 1,921 1,944 1,830 1,842 269,200
2018/11/15 1,873 1,938 1,859 1,922 293,000
2018/11/14 1,905 1,936 1,863 1,878 236,300
2018/11/13 1,830 1,908 1,801 1,899 356,600
2018/11/12 1,995 1,995 1,870 1,881 452,300
2018/11/09 2,153 2,179 1,973 2,000 640,300
2018/11/08 2,183 2,214 2,155 2,209 404,800
2018/11/07 2,200 2,238 1,999 2,133 1,096,900
2018/11/06 2,432 2,471 2,415 2,448 115,500
2018/11/05 2,485 2,492 2,431 2,433 128,200
2018/11/02 2,456 2,544 2,456 2,542 138,600
2018/11/01 2,485 2,531 2,458 2,477 155,800
2018/10/31 2,472 2,548 2,444 2,535 197,400
2018/10/30 2,323 2,440 2,307 2,428 416,600
2018/10/29 2,425 2,472 2,366 2,373 161,500
2018/10/26 2,498 2,514 2,392 2,429 194,500
2018/10/25 2,541 2,541 2,443 2,448 192,100
2018/10/24 2,616 2,640 2,549 2,598 119,500
2018/10/23 2,600 2,672 2,578 2,586 168,500
2018/10/22 2,704 2,705 2,603 2,616 216,300
2018/10/19 2,719 2,758 2,705 2,732 147,100
2018/10/18 2,860 2,888 2,766 2,769 187,800
2018/10/17 2,828 2,875 2,785 2,862 124,200
2018/10/16 2,784 2,815 2,714 2,778 130,000
2018/10/15 2,781 2,831 2,725 2,775 167,100
2018/10/12 2,707 2,810 2,702 2,790 205,700
2018/10/11 2,828 2,864 2,720 2,731 287,900
2018/10/10 2,844 2,968 2,813 2,916 272,000
2018/10/09 2,973 2,985 2,829 2,833 317,300
2018/10/05 2,875 3,050 2,848 3,020 380,000
2018/10/04 2,968 2,988 2,903 2,917 230,400
2018/10/03 3,090 3,110 2,960 2,961 273,600
2018/10/02 3,240 3,240 3,025 3,060 394,300
2018/10/01 3,170 3,240 3,140 3,210 181,100
2018/09/28 3,130 3,185 3,075 3,160 190,700
2018/09/27 3,130 3,170 3,085 3,120 193,100
2018/09/26 3,090 3,135 3,040 3,120 179,600
2018/09/25 2,940 3,080 2,929 3,075 311,100
2018/09/21 2,899 2,950 2,834 2,945 322,900
2018/09/20 2,777 2,878 2,769 2,867 326,100
2018/09/19 2,776 2,795 2,734 2,754 331,800
2018/09/18 2,798 2,802 2,752 2,758 423,200
2018/09/14 2,831 2,860 2,811 2,822 299,700
2018/09/13 2,841 2,893 2,800 2,859 239,300
2018/09/12 2,861 2,878 2,825 2,826 154,400
2018/09/11 2,838 2,900 2,830 2,859 269,300
2018/09/10 2,797 2,867 2,797 2,842 227,200
2018/09/07 2,909 2,937 2,843 2,849 317,200
2018/09/06 2,885 2,956 2,870 2,940 271,900
2018/09/05 2,949 3,000 2,884 2,890 437,300
2018/09/04 2,876 2,964 2,876 2,952 306,900
2018/09/03 2,867 2,908 2,840 2,894 277,000
2018/08/31 2,826 2,924 2,817 2,897 473,900
2018/08/30 2,799 2,853 2,790 2,843 396,200
2018/08/29 2,719 2,785 2,712 2,763 225,800
2018/08/28 2,696 2,735 2,671 2,685 314,600
2018/08/27 2,623 2,686 2,611 2,674 322,900
2018/08/24 2,595 2,618 2,575 2,617 177,300
2018/08/23 2,548 2,611 2,541 2,586 346,400
2018/08/22 2,518 2,565 2,518 2,549 246,100
2018/08/21 2,518 2,563 2,517 2,542 266,500
2018/08/20 2,493 2,538 2,471 2,527 226,600
2018/08/17 2,459 2,496 2,432 2,487 172,500
2018/08/16 2,433 2,506 2,429 2,452 294,800
2018/08/15 2,425 2,487 2,419 2,454 236,600
2018/08/14 2,413 2,458 2,395 2,419 177,300
2018/08/13 2,415 2,439 2,379 2,415 343,500
2018/08/10 2,300 2,427 2,189 2,421 1,303,100
2018/08/09 2,078 2,111 2,043 2,081 166,100
2018/08/08 2,048 2,108 2,037 2,059 139,100
2018/08/07 2,016 2,064 2,016 2,055 97,300
2018/08/06 2,080 2,083 2,035 2,042 96,200
2018/08/03 2,107 2,128 2,083 2,101 97,300
2018/08/02 2,113 2,135 2,104 2,107 97,100
2018/08/01 2,142 2,167 2,113 2,125 180,400
2018/07/31 2,107 2,160 2,062 2,125 286,200
2018/07/30 2,103 2,125 2,088 2,114 122,700
2018/07/27 2,108 2,133 2,102 2,108 102,200
2018/07/26 2,084 2,120 2,078 2,108 139,100
2018/07/25 2,081 2,104 2,053 2,084 264,800
2018/07/24 2,043 2,098 2,043 2,084 190,400
2018/07/23 2,022 2,084 2,013 2,043 235,900
2018/07/20 1,990 2,010 1,965 1,992 121,700
2018/07/19 1,996 2,007 1,960 1,989 103,900
2018/07/18 1,995 2,044 1,988 1,996 257,100
2018/07/17 1,932 1,977 1,908 1,972 134,500
2018/07/13 1,927 1,964 1,913 1,932 142,100
2018/07/12 1,928 1,945 1,862 1,927 240,000
2018/07/11 1,905 1,957 1,904 1,946 336,500
2018/07/10 1,885 1,947 1,869 1,916 282,200
2018/07/09 1,805 1,882 1,792 1,870 208,800
2018/07/06 1,716 1,814 1,716 1,805 306,200
2018/07/05 1,778 1,783 1,692 1,700 308,500
2018/07/04 1,780 1,820 1,752 1,793 201,800
2018/07/03 1,895 1,895 1,795 1,815 273,800
2018/07/02 1,904 1,976 1,904 1,908 213,500
2018/06/29 1,887 1,917 1,866 1,907 127,400
2018/06/28 1,880 1,901 1,833 1,879 243,200
2018/06/27 1,839 1,921 1,827 1,903 154,100
2018/06/26 1,851 1,861 1,813 1,858 130,300
2018/06/25 1,885 1,926 1,870 1,874 158,300
2018/06/22 1,855 1,911 1,840 1,879 127,200
2018/06/21 1,888 1,910 1,847 1,890 201,700
2018/06/20 1,846 1,888 1,799 1,882 227,000
2018/06/19 1,885 1,923 1,839 1,846 286,100
2018/06/18 1,975 1,984 1,885 1,897 246,900
2018/06/15 2,025 2,038 1,976 1,987 164,700
2018/06/14 2,031 2,059 2,024 2,025 199,900
2018/06/13 1,990 2,043 1,978 2,039 214,200
2018/06/12 2,001 2,020 1,964 2,017 379,500
2018/06/11 2,030 2,060 2,007 2,012 301,700
2018/06/08 2,067 2,080 2,000 2,040 394,400
2018/06/07 1,996 2,103 1,990 2,059 622,300
2018/06/06 1,989 2,025 1,963 1,984 468,000
2018/06/05 1,923 1,991 1,923 1,986 538,300
2018/06/04 1,996 2,032 1,905 1,930 654,300
2018/06/01 1,925 2,089 1,911 2,003 702,500
2018/05/31 1,926 1,971 1,899 1,934 792,300
2018/05/30 1,915 1,981 1,898 1,907 462,100
2018/05/29 2,007 2,019 1,950 1,959 410,000
2018/05/28 2,043 2,043 2,001 2,007 302,600
2018/05/25 2,077 2,102 2,029 2,043 340,400
2018/05/24 2,150 2,150 2,073 2,092 610,300
2018/05/23 2,221 2,233 2,160 2,173 462,200
2018/05/22 2,264 2,271 2,222 2,242 235,800
2018/05/21 2,228 2,263 2,202 2,260 469,900
2018/05/18 2,255 2,255 2,162 2,211 813,500
2018/05/17 2,257 2,296 2,230 2,259 614,600
2018/05/16 2,460 2,485 2,260 2,270 1,566,400
2018/05/15 2,868 2,898 2,690 2,760 432,500
2018/05/14 2,912 2,974 2,784 2,894 362,800
2018/05/11 2,865 2,900 2,833 2,900 130,100
2018/05/10 2,878 2,895 2,830 2,865 111,200
2018/05/09 2,880 2,923 2,855 2,878 206,100
2018/05/08 2,884 2,895 2,831 2,876 114,800
2018/05/07 2,848 2,875 2,820 2,865 173,900
2018/05/02 2,800 2,837 2,774 2,802 109,700
2018/05/01 2,744 2,796 2,711 2,791 144,000
2018/04/27 2,773 2,798 2,726 2,746 129,500
2018/04/26 2,805 2,825 2,738 2,763 178,300
2018/04/25 2,840 2,866 2,795 2,801 137,800
2018/04/24 2,820 2,899 2,800 2,862 225,300
2018/04/23 2,819 2,820 2,762 2,799 151,000
2018/04/20 2,725 2,843 2,722 2,820 249,800
2018/04/19 2,794 2,795 2,717 2,741 160,100
2018/04/18 2,728 2,800 2,702 2,791 149,000
2018/04/17 2,797 2,813 2,680 2,726 274,700
2018/04/16 2,807 2,855 2,807 2,809 173,000
2018/04/13 2,788 2,810 2,747 2,803 207,000
2018/04/12 2,744 2,812 2,710 2,769 173,800
2018/04/11 2,815 2,827 2,713 2,746 329,500
2018/04/10 2,817 2,860 2,787 2,818 355,400
2018/04/09 2,700 2,805 2,700 2,789 430,500
2018/04/06 2,530 2,725 2,530 2,705 702,500
2018/04/05 2,500 2,531 2,470 2,530 193,400
2018/04/04 2,520 2,536 2,463 2,472 163,600
2018/04/03 2,426 2,538 2,409 2,513 259,000
2018/04/02 2,523 2,567 2,486 2,490 223,600
2018/03/30 2,420 2,540 2,399 2,514 469,400
2018/03/29 2,417 2,425 2,343 2,392 249,700
2018/03/28 2,298 2,407 2,251 2,403 301,200
2018/03/27 2,309 2,365 2,308 2,334 335,500
2018/03/26 2,247 2,259 2,122 2,259 497,900
2018/03/23 2,257 2,322 2,203 2,300 485,800
2018/03/22 2,278 2,380 2,278 2,357 390,500
2018/03/20 2,227 2,295 2,183 2,241 356,500
2018/03/19 2,312 2,314 2,220 2,265 367,200
2018/03/16 2,430 2,430 2,336 2,344 290,400
2018/03/15 2,406 2,449 2,395 2,436 273,200
2018/03/14 2,378 2,421 2,359 2,406 214,700
2018/03/13 2,361 2,436 2,345 2,392 240,900
2018/03/12 2,383 2,414 2,342 2,388 210,500
2018/03/09 2,345 2,398 2,312 2,341 194,900
2018/03/08 2,305 2,347 2,288 2,324 169,900
2018/03/07 2,300 2,317 2,216 2,271 325,700
2018/03/06 2,294 2,375 2,288 2,340 356,900
2018/03/05 2,355 2,380 2,218 2,258 387,900
2018/03/02 2,310 2,423 2,309 2,395 208,200
2018/03/01 2,384 2,429 2,352 2,405 232,300
2018/02/28 2,391 2,440 2,356 2,417 401,200
2018/02/27 2,490 2,507 2,382 2,404 412,100
2018/02/26 2,383 2,449 2,351 2,447 377,300
2018/02/23 2,468 2,470 2,302 2,360 539,700
2018/02/22 2,437 2,508 2,385 2,433 740,300
2018/02/21 2,266 2,457 2,264 2,442 1,097,100
2018/02/20 2,260 2,332 2,141 2,204 591,500
2018/02/19 2,091 2,181 2,090 2,169 270,200
2018/02/16 2,088 2,121 2,050 2,099 359,000
2018/02/15 1,988 2,119 1,985 2,087 589,900
2018/02/14 2,077 2,082 1,920 1,929 631,300
2018/02/13 2,100 2,144 2,032 2,059 956,100
2018/02/09 2,201 2,202 1,956 2,000 1,754,800
2018/02/08 2,477 2,513 2,412 2,446 482,900
2018/02/07 2,659 2,670 2,426 2,429 539,500
2018/02/06 2,349 2,556 2,270 2,409 647,300
2018/02/05 2,721 2,759 2,649 2,649 425,700
2018/02/02 2,866 2,870 2,781 2,817 191,700
2018/02/01 2,766 2,870 2,746 2,848 338,400
2018/01/31 2,702 2,807 2,685 2,725 401,800
2018/01/30 2,783 2,795 2,723 2,739 323,600
2018/01/29 2,769 2,823 2,769 2,780 271,100
2018/01/26 2,779 2,795 2,760 2,760 186,700
2018/01/25 2,751 2,814 2,744 2,779 294,200
2018/01/24 2,830 2,836 2,778 2,799 405,200
2018/01/23 2,780 2,874 2,770 2,848 403,100
2018/01/22 2,767 2,796 2,740 2,782 310,800
2018/01/19 2,784 2,813 2,747 2,767 236,400
2018/01/18 2,855 2,869 2,735 2,742 427,800
2018/01/17 2,895 2,900 2,816 2,836 406,900
2018/01/16 2,900 2,982 2,876 2,929 623,400
2018/01/15 2,850 2,886 2,794 2,883 578,200
2018/01/12 2,518 2,877 2,518 2,839 1,245,800
2018/01/11 2,524 2,545 2,483 2,504 334,700
2018/01/10 2,590 2,623 2,544 2,562 408,000
2018/01/09 2,620 2,630 2,368 2,598 1,374,900
2018/01/05 2,534 2,571 2,504 2,549 304,800
2018/01/04 2,549 2,634 2,489 2,538 464,300

このページの先頭へ