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
2019/12/30 1,529 1,530 1,510 1,514 245,900
2019/12/27 1,529 1,534 1,513 1,529 240,500
2019/12/26 1,529 1,537 1,511 1,529 452,300
2019/12/25 1,552 1,559 1,508 1,522 523,200
2019/12/24 1,542 1,568 1,524 1,552 396,400
2019/12/23 1,590 1,599 1,543 1,568 638,500
2019/12/20 1,640 1,650 1,605 1,609 289,800
2019/12/19 1,611 1,647 1,602 1,635 422,400
2019/12/18 1,690 1,695 1,611 1,620 797,700
2019/12/17 1,690 1,725 1,658 1,687 630,300
2019/12/16 1,800 1,852 1,711 1,718 865,300
2019/12/13 1,898 1,907 1,784 1,794 622,300
2019/12/12 1,923 1,938 1,896 1,904 296,400
2019/12/11 1,918 1,925 1,885 1,904 219,900
2019/12/10 1,901 1,931 1,884 1,930 282,400
2019/12/09 1,886 1,946 1,882 1,926 514,900
2019/12/06 1,838 1,865 1,808 1,855 359,700
2019/12/05 1,900 1,900 1,852 1,860 282,300
2019/12/04 1,850 1,885 1,826 1,885 440,800
2019/12/03 1,868 1,886 1,848 1,854 240,500
2019/12/02 1,888 1,906 1,881 1,896 213,100
2019/11/29 1,873 1,911 1,860 1,902 452,200
2019/11/28 1,825 1,852 1,817 1,841 271,900
2019/11/27 1,752 1,823 1,741 1,816 262,500
2019/11/26 1,783 1,792 1,751 1,752 126,000
2019/11/25 1,748 1,785 1,736 1,761 165,900
2019/11/22 1,724 1,796 1,708 1,748 478,400
2019/11/21 1,681 1,727 1,677 1,709 483,100
2019/11/20 1,674 1,713 1,654 1,699 503,400
2019/11/19 1,710 1,734 1,679 1,709 338,000
2019/11/18 1,670 1,746 1,669 1,718 392,000
2019/11/15 1,709 1,722 1,615 1,668 784,800
2019/11/14 1,960 2,066 1,642 1,726 2,769,800
2019/11/13 1,854 1,902 1,811 1,880 1,046,900
2019/11/12 1,708 1,809 1,696 1,798 474,200
2019/11/11 1,708 1,751 1,692 1,712 612,300
2019/11/08 1,650 1,705 1,637 1,690 630,100
2019/11/07 1,625 1,635 1,583 1,625 285,500
2019/11/06 1,641 1,654 1,617 1,635 224,200
2019/11/05 1,587 1,633 1,582 1,623 372,500
2019/11/01 1,557 1,576 1,545 1,571 124,900
2019/10/31 1,568 1,575 1,551 1,572 175,700
2019/10/30 1,590 1,593 1,545 1,574 269,200
2019/10/29 1,550 1,578 1,539 1,568 294,700
2019/10/28 1,506 1,554 1,506 1,545 233,900
2019/10/25 1,517 1,519 1,495 1,502 244,700
2019/10/24 1,527 1,529 1,501 1,517 204,300
2019/10/23 1,535 1,540 1,516 1,520 121,700
2019/10/21 1,505 1,546 1,498 1,530 171,200
2019/10/18 1,533 1,543 1,514 1,518 163,100
2019/10/17 1,533 1,534 1,513 1,516 146,300
2019/10/16 1,537 1,564 1,522 1,533 193,500
2019/10/15 1,539 1,571 1,538 1,539 191,900
2019/10/11 1,540 1,556 1,526 1,526 142,600
2019/10/10 1,536 1,546 1,507 1,542 287,000
2019/10/09 1,539 1,558 1,530 1,541 183,200
2019/10/08 1,533 1,576 1,531 1,568 217,700
2019/10/07 1,573 1,584 1,522 1,537 271,200
2019/10/04 1,574 1,576 1,534 1,557 518,200
2019/10/03 1,639 1,639 1,587 1,592 487,200
2019/10/02 1,693 1,708 1,655 1,656 651,800
2019/10/01 1,709 1,794 1,709 1,751 248,400
2019/09/30 1,709 1,723 1,658 1,698 464,000
2019/09/27 1,795 1,810 1,730 1,743 341,100
2019/09/26 1,765 1,838 1,765 1,813 284,900
2019/09/25 1,751 1,772 1,728 1,768 218,500
2019/09/24 1,763 1,820 1,747 1,776 224,600
2019/09/20 1,801 1,805 1,762 1,764 200,000
2019/09/19 1,822 1,867 1,800 1,807 247,800
2019/09/18 1,913 1,915 1,843 1,850 208,000
2019/09/17 1,924 1,952 1,899 1,908 147,000
2019/09/13 1,944 1,956 1,909 1,941 240,500
2019/09/12 1,962 1,994 1,952 1,959 158,000
2019/09/11 1,897 1,958 1,874 1,948 257,100
2019/09/10 1,882 1,910 1,880 1,897 119,600
2019/09/09 1,838 1,882 1,837 1,878 178,600
2019/09/06 1,799 1,885 1,799 1,848 402,800
2019/09/05 1,728 1,793 1,720 1,783 250,800
2019/09/04 1,762 1,779 1,729 1,729 164,200
2019/09/03 1,793 1,799 1,769 1,790 115,500
2019/09/02 1,793 1,820 1,764 1,793 207,700
2019/08/30 1,709 1,799 1,698 1,786 190,600
2019/08/29 1,727 1,727 1,674 1,691 216,300
2019/08/28 1,792 1,805 1,742 1,742 129,100
2019/08/27 1,786 1,810 1,762 1,783 216,200
2019/08/26 1,785 1,811 1,776 1,776 137,100
2019/08/23 1,899 1,904 1,833 1,850 153,500
2019/08/22 1,886 1,917 1,854 1,887 130,400
2019/08/21 1,837 1,896 1,832 1,885 125,200
2019/08/20 1,841 1,893 1,803 1,868 161,300
2019/08/19 1,838 1,855 1,803 1,841 167,100
2019/08/16 1,902 1,938 1,826 1,826 269,700
2019/08/15 1,863 1,948 1,812 1,938 298,000
2019/08/14 1,931 1,986 1,867 1,927 230,300
2019/08/13 1,881 1,960 1,838 1,891 358,800
2019/08/09 1,783 1,904 1,783 1,886 385,300
2019/08/08 1,741 1,802 1,740 1,764 125,400
2019/08/07 1,739 1,752 1,713 1,740 112,600
2019/08/06 1,659 1,772 1,659 1,747 264,800
2019/08/05 1,856 1,866 1,769 1,819 185,100
2019/08/02 1,880 1,885 1,854 1,884 139,900
2019/08/01 1,907 1,920 1,897 1,909 90,200
2019/07/31 1,906 1,957 1,897 1,916 110,600
2019/07/30 1,890 1,923 1,890 1,917 95,900
2019/07/29 1,900 1,901 1,874 1,892 117,300
2019/07/26 1,929 1,944 1,902 1,912 139,000
2019/07/25 1,927 1,965 1,900 1,938 210,800
2019/07/24 1,936 1,940 1,901 1,912 159,700
2019/07/23 1,874 1,926 1,846 1,918 205,900
2019/07/22 1,934 1,949 1,891 1,898 206,900
2019/07/19 1,874 1,936 1,866 1,934 207,100
2019/07/18 1,924 1,927 1,861 1,875 178,000
2019/07/17 1,965 1,970 1,931 1,953 197,500
2019/07/16 2,035 2,081 1,976 1,990 225,400
2019/07/12 2,098 2,106 2,071 2,076 142,200
2019/07/11 2,111 2,127 2,049 2,076 211,600
2019/07/10 2,145 2,170 2,105 2,105 220,300
2019/07/09 2,087 2,150 2,084 2,134 267,600
2019/07/08 2,071 2,127 2,044 2,107 282,600
2019/07/05 1,967 2,056 1,950 2,055 188,300
2019/07/04 2,038 2,065 2,007 2,010 151,600
2019/07/03 2,082 2,085 1,978 2,014 297,300
2019/07/02 2,160 2,176 2,061 2,103 287,500
2019/07/01 2,123 2,147 2,065 2,145 180,800
2019/06/28 2,110 2,124 2,089 2,102 146,000
2019/06/27 2,148 2,154 2,124 2,136 150,700
2019/06/26 2,079 2,131 2,057 2,129 145,900
2019/06/25 2,066 2,113 2,060 2,081 129,000
2019/06/24 2,003 2,066 2,000 2,050 141,000
2019/06/21 2,030 2,042 1,992 2,015 100,700
2019/06/20 2,040 2,056 1,989 2,030 135,700
2019/06/19 1,973 2,033 1,964 2,029 222,400
2019/06/18 1,941 1,968 1,907 1,933 92,000
2019/06/17 1,947 1,966 1,915 1,936 82,000
2019/06/14 1,934 1,955 1,913 1,939 115,800
2019/06/13 1,882 1,937 1,877 1,934 179,400
2019/06/12 1,899 1,941 1,888 1,920 133,400
2019/06/11 1,841 1,920 1,841 1,896 115,300
2019/06/10 1,850 1,885 1,838 1,872 185,900
2019/06/07 1,747 1,813 1,737 1,807 144,300
2019/06/06 1,775 1,786 1,697 1,743 274,700
2019/06/05 1,775 1,841 1,773 1,812 294,700
2019/06/04 1,688 1,752 1,688 1,724 369,200
2019/06/03 1,690 1,699 1,625 1,632 119,100
2019/05/31 1,723 1,736 1,704 1,708 126,800
2019/05/30 1,710 1,760 1,702 1,733 139,100
2019/05/29 1,720 1,770 1,702 1,745 134,400
2019/05/28 1,685 1,745 1,682 1,745 184,800
2019/05/27 1,660 1,693 1,658 1,681 139,000
2019/05/24 1,603 1,651 1,598 1,648 151,600
2019/05/23 1,631 1,639 1,600 1,629 118,200
2019/05/22 1,621 1,672 1,621 1,649 186,500
2019/05/21 1,630 1,633 1,597 1,616 127,500
2019/05/20 1,706 1,732 1,641 1,649 303,200
2019/05/17 1,630 1,698 1,626 1,666 426,400
2019/05/16 1,769 1,772 1,619 1,630 676,700
2019/05/15 1,956 2,050 1,934 2,011 130,500
2019/05/14 1,872 2,003 1,857 1,970 179,300
2019/05/13 1,986 1,986 1,912 1,940 183,700
2019/05/10 2,060 2,097 1,985 1,986 165,200
2019/05/09 2,085 2,104 2,067 2,067 89,200
2019/05/08 2,053 2,108 2,035 2,091 116,800
2019/05/07 2,115 2,130 2,084 2,091 104,800
2019/04/26 2,118 2,138 2,100 2,130 86,500
2019/04/25 2,113 2,139 2,098 2,130 90,900
2019/04/24 2,095 2,119 2,077 2,097 106,200
2019/04/23 2,063 2,090 2,049 2,073 64,600
2019/04/22 2,043 2,095 2,033 2,063 107,300
2019/04/19 2,018 2,102 2,017 2,068 196,200
2019/04/18 2,080 2,085 1,985 1,989 149,200
2019/04/17 2,073 2,110 2,073 2,080 79,500
2019/04/16 2,063 2,110 2,060 2,076 106,900
2019/04/15 2,087 2,136 2,087 2,102 113,600
2019/04/12 2,101 2,102 2,067 2,075 80,800
2019/04/11 2,103 2,125 2,075 2,106 132,900
2019/04/10 2,117 2,149 2,104 2,121 115,900
2019/04/09 2,159 2,167 2,120 2,136 120,300
2019/04/08 2,171 2,198 2,148 2,163 171,200
2019/04/05 2,183 2,217 2,165 2,180 235,600
2019/04/04 2,221 2,225 2,127 2,199 654,200
2019/04/03 2,401 2,417 2,256 2,271 291,800
2019/04/02 2,476 2,484 2,395 2,411 144,800
2019/04/01 2,530 2,535 2,433 2,443 189,300
2019/03/29 2,469 2,481 2,426 2,463 142,800
2019/03/28 2,464 2,492 2,441 2,463 152,400
2019/03/27 2,470 2,514 2,459 2,468 155,500
2019/03/26 2,409 2,473 2,402 2,470 209,500
2019/03/25 2,410 2,420 2,360 2,376 229,500
2019/03/22 2,445 2,497 2,438 2,479 184,600
2019/03/20 2,419 2,479 2,408 2,415 254,600
2019/03/19 2,360 2,439 2,336 2,417 259,600
2019/03/18 2,383 2,390 2,317 2,341 183,100
2019/03/15 2,363 2,389 2,335 2,360 148,400
2019/03/14 2,380 2,398 2,326 2,337 189,900
2019/03/13 2,362 2,413 2,301 2,315 216,100
2019/03/12 2,400 2,419 2,355 2,397 222,400
2019/03/11 2,321 2,377 2,316 2,368 153,700
2019/03/08 2,386 2,399 2,299 2,302 194,200
2019/03/07 2,333 2,387 2,316 2,381 230,900
2019/03/06 2,338 2,349 2,304 2,333 139,900
2019/03/05 2,298 2,330 2,276 2,303 126,100
2019/03/04 2,241 2,305 2,230 2,291 185,000
2019/03/01 2,195 2,284 2,187 2,189 278,000
2019/02/28 2,178 2,187 2,134 2,168 128,000
2019/02/27 2,181 2,185 2,141 2,168 95,900
2019/02/26 2,187 2,199 2,161 2,181 86,900
2019/02/25 2,177 2,220 2,164 2,188 129,700
2019/02/22 2,133 2,176 2,101 2,170 136,700
2019/02/21 2,170 2,188 2,130 2,185 90,000
2019/02/20 2,187 2,204 2,169 2,170 136,800
2019/02/19 2,151 2,177 2,142 2,171 145,500
2019/02/18 2,134 2,159 2,118 2,151 91,300
2019/02/15 2,121 2,124 2,068 2,097 115,800
2019/02/14 2,148 2,157 2,118 2,131 188,200
2019/02/13 2,112 2,186 2,106 2,149 321,000
2019/02/12 1,895 2,165 1,890 2,140 789,500
2019/02/08 1,828 1,853 1,797 1,815 154,200
2019/02/07 1,894 1,928 1,879 1,884 106,000
2019/02/06 1,886 1,904 1,874 1,890 124,000
2019/02/05 1,887 1,936 1,843 1,877 248,900
2019/02/04 1,819 1,880 1,808 1,853 232,900
2019/02/01 1,757 1,788 1,741 1,779 222,900
2019/01/31 1,722 1,749 1,716 1,730 117,300
2019/01/30 1,707 1,722 1,690 1,690 181,400
2019/01/29 1,681 1,709 1,665 1,700 78,400
2019/01/28 1,730 1,735 1,700 1,700 91,900
2019/01/25 1,699 1,733 1,686 1,713 131,000
2019/01/24 1,616 1,684 1,610 1,678 148,200
2019/01/23 1,634 1,661 1,602 1,636 197,000
2019/01/22 1,667 1,670 1,607 1,641 239,600
2019/01/21 1,690 1,733 1,674 1,690 295,400
2019/01/18 1,625 1,659 1,618 1,641 136,100
2019/01/17 1,603 1,629 1,578 1,586 72,600
2019/01/16 1,613 1,629 1,573 1,586 121,400
2019/01/15 1,546 1,596 1,534 1,591 110,600
2019/01/11 1,545 1,612 1,543 1,579 220,500
2019/01/10 1,590 1,601 1,541 1,546 108,400
2019/01/09 1,607 1,623 1,582 1,588 157,800
2019/01/08 1,529 1,592 1,527 1,567 201,200
2019/01/07 1,510 1,544 1,487 1,499 149,000
2019/01/04 1,441 1,459 1,420 1,457 133,500

このページの先頭へ