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
2020/12/30 2,419 2,439 2,388 2,431 107,400
2020/12/29 2,378 2,423 2,358 2,420 157,600
2020/12/28 2,378 2,395 2,336 2,362 205,100
2020/12/25 2,396 2,420 2,366 2,366 69,600
2020/12/24 2,364 2,399 2,344 2,396 93,900
2020/12/23 2,350 2,369 2,315 2,364 169,100
2020/12/22 2,404 2,417 2,342 2,350 230,900
2020/12/21 2,391 2,408 2,374 2,385 184,400
2020/12/18 2,407 2,416 2,371 2,402 171,700
2020/12/17 2,420 2,435 2,395 2,405 176,100
2020/12/16 2,485 2,497 2,422 2,439 216,400
2020/12/15 2,538 2,583 2,497 2,515 211,600
2020/12/14 2,499 2,547 2,490 2,538 190,300
2020/12/11 2,443 2,485 2,429 2,482 127,200
2020/12/10 2,489 2,501 2,443 2,463 180,700
2020/12/09 2,450 2,514 2,439 2,514 214,500
2020/12/08 2,424 2,459 2,400 2,437 121,400
2020/12/07 2,446 2,468 2,400 2,423 202,400
2020/12/04 2,325 2,399 2,325 2,399 151,800
2020/12/03 2,321 2,400 2,305 2,354 207,700
2020/12/02 2,310 2,321 2,272 2,305 200,400
2020/12/01 2,247 2,351 2,236 2,346 344,500
2020/11/30 2,290 2,309 2,227 2,228 270,300
2020/11/27 2,309 2,312 2,259 2,298 169,900
2020/11/26 2,250 2,314 2,204 2,306 209,200
2020/11/25 2,300 2,313 2,253 2,260 257,700
2020/11/24 2,282 2,346 2,282 2,290 248,600
2020/11/20 2,249 2,259 2,226 2,242 163,700
2020/11/19 2,230 2,250 2,216 2,250 197,300
2020/11/18 2,219 2,266 2,201 2,249 218,200
2020/11/17 2,240 2,290 2,204 2,253 303,800
2020/11/16 2,198 2,344 2,198 2,255 738,200
2020/11/13 1,989 2,014 1,958 2,014 100,900
2020/11/12 1,970 1,990 1,949 1,980 124,200
2020/11/11 1,907 1,956 1,886 1,956 145,000
2020/11/10 2,025 2,027 1,907 1,932 298,500
2020/11/09 2,024 2,055 2,012 2,047 177,800
2020/11/06 2,002 2,005 1,963 1,984 116,600
2020/11/05 1,925 1,977 1,919 1,974 156,300
2020/11/04 1,873 1,924 1,821 1,920 198,100
2020/11/02 1,905 1,937 1,824 1,833 334,900
2020/10/30 2,013 2,013 1,912 1,922 338,900
2020/10/29 1,976 2,047 1,965 2,023 199,600
2020/10/28 2,012 2,041 1,979 2,010 153,500
2020/10/27 2,002 2,030 1,970 2,007 289,200
2020/10/26 2,078 2,123 2,037 2,062 326,000
2020/10/23 2,062 2,098 2,022 2,044 325,600
2020/10/22 2,060 2,077 2,005 2,073 194,000
2020/10/21 1,992 2,093 1,989 2,068 339,800
2020/10/20 1,965 1,990 1,940 1,968 141,900
2020/10/19 1,925 1,972 1,921 1,956 245,300
2020/10/16 1,869 1,938 1,843 1,914 265,400
2020/10/15 1,870 1,870 1,811 1,849 204,600
2020/10/14 1,843 1,888 1,819 1,877 244,000
2020/10/13 1,885 1,890 1,834 1,875 306,100
2020/10/12 1,800 1,892 1,800 1,885 476,600
2020/10/09 1,698 1,766 1,678 1,762 221,900
2020/10/08 1,720 1,720 1,690 1,705 97,100
2020/10/07 1,655 1,710 1,641 1,702 121,400
2020/10/06 1,676 1,689 1,657 1,677 103,200
2020/10/05 1,624 1,655 1,622 1,636 113,100
2020/10/02 1,638 1,662 1,597 1,601 189,400
2020/09/30 1,685 1,693 1,624 1,624 190,600
2020/09/29 1,702 1,712 1,687 1,691 127,900
2020/09/28 1,748 1,749 1,696 1,711 184,400
2020/09/25 1,675 1,750 1,659 1,725 379,300
2020/09/24 1,675 1,689 1,621 1,635 140,100
2020/09/23 1,668 1,700 1,661 1,681 193,300
2020/09/18 1,690 1,700 1,655 1,661 178,400
2020/09/17 1,699 1,703 1,656 1,670 166,400
2020/09/16 1,635 1,699 1,635 1,698 340,200
2020/09/15 1,619 1,628 1,597 1,626 108,700
2020/09/14 1,599 1,624 1,599 1,619 118,900
2020/09/11 1,571 1,594 1,555 1,585 157,700
2020/09/10 1,562 1,586 1,552 1,560 94,900
2020/09/09 1,521 1,544 1,520 1,544 90,300
2020/09/08 1,539 1,566 1,539 1,561 107,200
2020/09/07 1,516 1,537 1,510 1,522 109,300
2020/09/04 1,528 1,528 1,501 1,513 153,200
2020/09/03 1,573 1,576 1,553 1,555 51,100
2020/09/02 1,580 1,586 1,546 1,553 120,100
2020/09/01 1,578 1,581 1,555 1,578 110,000
2020/08/31 1,558 1,600 1,558 1,592 171,800
2020/08/28 1,580 1,595 1,530 1,546 186,600
2020/08/27 1,590 1,602 1,586 1,590 118,900
2020/08/26 1,593 1,602 1,566 1,591 190,800
2020/08/25 1,594 1,601 1,558 1,560 163,700
2020/08/24 1,545 1,573 1,540 1,566 249,900
2020/08/21 1,496 1,537 1,492 1,530 340,600
2020/08/20 1,511 1,522 1,463 1,463 222,500
2020/08/19 1,480 1,507 1,467 1,501 231,700
2020/08/18 1,468 1,507 1,451 1,502 302,400
2020/08/17 1,510 1,512 1,436 1,472 642,700
2020/08/14 1,560 1,619 1,559 1,602 411,400
2020/08/13 1,546 1,565 1,511 1,564 213,700
2020/08/12 1,545 1,548 1,513 1,525 131,400
2020/08/11 1,525 1,564 1,508 1,556 188,700
2020/08/07 1,511 1,538 1,500 1,524 148,500
2020/08/06 1,503 1,536 1,464 1,534 228,100
2020/08/05 1,507 1,523 1,477 1,523 227,900
2020/08/04 1,494 1,542 1,491 1,512 191,200
2020/08/03 1,514 1,541 1,502 1,534 91,500
2020/07/31 1,528 1,565 1,502 1,502 231,100
2020/07/30 1,535 1,535 1,490 1,511 131,700
2020/07/29 1,508 1,532 1,491 1,526 116,800
2020/07/28 1,535 1,546 1,513 1,516 72,300
2020/07/27 1,498 1,527 1,481 1,525 91,800
2020/07/22 1,541 1,557 1,527 1,531 83,800
2020/07/21 1,498 1,561 1,498 1,561 221,300
2020/07/20 1,474 1,497 1,469 1,493 67,900
2020/07/17 1,525 1,527 1,485 1,492 187,800
2020/07/16 1,522 1,528 1,504 1,527 170,400
2020/07/15 1,542 1,563 1,511 1,541 143,200
2020/07/14 1,559 1,574 1,530 1,535 171,700
2020/07/13 1,535 1,602 1,534 1,599 306,200
2020/07/10 1,531 1,531 1,484 1,488 218,100
2020/07/09 1,588 1,597 1,537 1,538 308,200
2020/07/08 1,613 1,619 1,572 1,614 312,500
2020/07/07 1,690 1,694 1,612 1,630 498,900
2020/07/06 1,542 1,676 1,533 1,675 987,200
2020/07/03 1,403 1,442 1,401 1,442 118,400
2020/07/02 1,459 1,471 1,406 1,406 280,200
2020/07/01 1,488 1,506 1,448 1,456 114,000
2020/06/30 1,505 1,515 1,463 1,497 141,600
2020/06/29 1,488 1,498 1,447 1,485 171,600
2020/06/26 1,510 1,525 1,483 1,500 121,800
2020/06/25 1,500 1,516 1,477 1,506 241,900
2020/06/24 1,561 1,577 1,523 1,528 233,100
2020/06/23 1,580 1,597 1,559 1,585 162,500
2020/06/22 1,550 1,581 1,537 1,569 168,700
2020/06/19 1,590 1,592 1,556 1,577 313,300
2020/06/18 1,540 1,603 1,515 1,600 793,100
2020/06/17 1,462 1,478 1,422 1,471 165,500
2020/06/16 1,406 1,462 1,406 1,444 252,900
2020/06/15 1,432 1,438 1,370 1,370 186,600
2020/06/12 1,379 1,441 1,355 1,426 307,600
2020/06/11 1,500 1,512 1,430 1,439 372,400
2020/06/10 1,519 1,528 1,500 1,515 318,100
2020/06/09 1,512 1,557 1,510 1,550 395,000
2020/06/08 1,518 1,520 1,484 1,495 278,600
2020/06/05 1,497 1,521 1,475 1,521 181,800
2020/06/04 1,575 1,575 1,460 1,503 416,600
2020/06/03 1,525 1,562 1,510 1,549 366,400
2020/06/02 1,480 1,526 1,474 1,514 161,100
2020/06/01 1,445 1,487 1,429 1,480 159,300
2020/05/29 1,449 1,464 1,437 1,445 351,300
2020/05/28 1,500 1,503 1,452 1,479 314,600
2020/05/27 1,501 1,504 1,463 1,500 245,700
2020/05/26 1,543 1,544 1,478 1,496 387,300
2020/05/25 1,495 1,549 1,480 1,544 454,300
2020/05/22 1,461 1,461 1,426 1,452 318,500
2020/05/21 1,480 1,512 1,437 1,472 442,800
2020/05/20 1,469 1,497 1,452 1,489 502,500
2020/05/19 1,392 1,422 1,345 1,419 468,900
2020/05/18 1,439 1,466 1,329 1,391 730,400
2020/05/15 1,247 1,294 1,247 1,289 331,700
2020/05/14 1,255 1,264 1,220 1,226 188,100
2020/05/13 1,250 1,270 1,222 1,265 127,600
2020/05/12 1,235 1,266 1,217 1,261 212,500
2020/05/11 1,239 1,252 1,225 1,248 152,300
2020/05/08 1,240 1,245 1,203 1,225 181,800
2020/05/07 1,195 1,237 1,191 1,211 242,400
2020/05/01 1,253 1,257 1,206 1,223 299,100
2020/04/30 1,261 1,273 1,245 1,254 447,700
2020/04/28 1,199 1,230 1,187 1,224 402,000
2020/04/27 1,158 1,185 1,155 1,169 369,900
2020/04/24 1,097 1,140 1,095 1,134 323,600
2020/04/23 1,093 1,105 1,071 1,086 178,300
2020/04/22 1,108 1,108 1,059 1,089 338,700
2020/04/21 1,110 1,153 1,094 1,126 632,900
2020/04/20 1,073 1,093 1,056 1,087 251,000
2020/04/17 1,080 1,085 1,032 1,053 252,400
2020/04/16 998 1,059 996 1,059 297,500
2020/04/15 1,001 1,019 982 1,007 241,000
2020/04/14 982 1,021 982 1,020 183,900
2020/04/13 1,016 1,021 995 1,001 154,900
2020/04/10 1,004 1,020 972 1,015 179,200
2020/04/09 985 1,010 975 1,002 240,200
2020/04/08 990 992 945 981 241,100
2020/04/07 986 1,001 940 982 346,400
2020/04/06 895 937 858 935 386,200
2020/04/03 928 935 881 894 224,000
2020/04/02 895 904 865 898 272,700
2020/04/01 937 957 900 910 236,500
2020/03/31 926 952 898 928 233,700
2020/03/30 900 921 865 902 341,500
2020/03/27 951 973 918 952 332,600
2020/03/26 947 979 917 924 400,300
2020/03/25 946 968 912 932 461,900
2020/03/24 830 867 805 841 478,700
2020/03/23 786 840 774 828 450,200
2020/03/19 865 882 748 766 549,900
2020/03/18 875 912 842 846 613,400
2020/03/17 834 897 828 876 617,800
2020/03/16 882 939 869 879 442,900
2020/03/13 849 895 826 870 512,700
2020/03/12 969 1,011 932 939 381,100
2020/03/11 1,045 1,067 1,014 1,014 273,300
2020/03/10 997 1,052 940 1,044 569,700
2020/03/09 1,075 1,090 1,002 1,014 685,800
2020/03/06 1,204 1,211 1,122 1,126 391,100
2020/03/05 1,300 1,317 1,207 1,235 654,000
2020/03/04 1,219 1,287 1,214 1,254 536,300
2020/03/03 1,411 1,417 1,211 1,232 845,700
2020/03/02 1,276 1,394 1,274 1,351 330,400
2020/02/28 1,327 1,336 1,269 1,282 509,500
2020/02/27 1,428 1,438 1,380 1,381 475,200
2020/02/26 1,420 1,433 1,409 1,425 189,100
2020/02/25 1,420 1,459 1,417 1,435 196,700
2020/02/21 1,520 1,523 1,497 1,499 165,700
2020/02/20 1,507 1,525 1,496 1,510 188,200
2020/02/19 1,485 1,535 1,477 1,477 342,100
2020/02/18 1,434 1,450 1,428 1,449 151,600
2020/02/17 1,441 1,450 1,422 1,437 198,800
2020/02/14 1,433 1,475 1,428 1,473 197,000
2020/02/13 1,539 1,540 1,452 1,454 409,300
2020/02/12 1,535 1,569 1,534 1,547 288,800
2020/02/10 1,555 1,556 1,481 1,536 491,800
2020/02/07 1,586 1,586 1,530 1,545 190,200
2020/02/06 1,588 1,605 1,567 1,569 188,900
2020/02/05 1,564 1,584 1,552 1,552 168,700
2020/02/04 1,533 1,554 1,515 1,544 162,300
2020/02/03 1,538 1,580 1,538 1,550 273,200
2020/01/31 1,569 1,627 1,569 1,606 484,200
2020/01/30 1,589 1,607 1,531 1,535 480,400
2020/01/29 1,577 1,581 1,547 1,571 305,100
2020/01/28 1,478 1,539 1,476 1,528 315,000
2020/01/27 1,526 1,540 1,488 1,498 360,900
2020/01/24 1,562 1,562 1,524 1,541 253,000
2020/01/23 1,574 1,591 1,564 1,566 219,800
2020/01/22 1,585 1,595 1,562 1,575 238,300
2020/01/21 1,540 1,585 1,529 1,579 327,900
2020/01/20 1,531 1,565 1,524 1,534 365,200
2020/01/17 1,507 1,524 1,495 1,519 203,600
2020/01/16 1,525 1,527 1,496 1,509 221,400
2020/01/15 1,482 1,520 1,472 1,516 223,600
2020/01/14 1,501 1,508 1,471 1,490 184,700
2020/01/10 1,500 1,501 1,482 1,497 196,600
2020/01/09 1,498 1,502 1,483 1,486 266,000
2020/01/08 1,480 1,480 1,427 1,450 394,100
2020/01/07 1,466 1,502 1,466 1,499 200,000
2020/01/06 1,500 1,500 1,447 1,453 508,800

このページの先頭へ