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
2021/12/30 2,740 2,773 2,703 2,713 69,200
2021/12/29 2,761 2,812 2,745 2,787 127,700
2021/12/28 2,712 2,788 2,691 2,761 122,600
2021/12/27 2,687 2,718 2,660 2,696 87,300
2021/12/24 2,605 2,708 2,593 2,687 101,300
2021/12/23 2,575 2,601 2,569 2,590 45,600
2021/12/22 2,528 2,573 2,504 2,564 65,700
2021/12/21 2,500 2,525 2,471 2,511 62,700
2021/12/20 2,575 2,584 2,495 2,498 70,300
2021/12/17 2,590 2,639 2,571 2,605 109,900
2021/12/16 2,555 2,626 2,553 2,608 91,300
2021/12/15 2,527 2,553 2,512 2,522 41,800
2021/12/14 2,585 2,589 2,518 2,543 59,200
2021/12/13 2,599 2,612 2,536 2,547 50,900
2021/12/10 2,520 2,562 2,511 2,557 61,000
2021/12/09 2,569 2,578 2,532 2,532 86,400
2021/12/08 2,563 2,581 2,521 2,569 159,900
2021/12/07 2,628 2,650 2,553 2,575 119,400
2021/12/06 2,605 2,605 2,562 2,578 82,600
2021/12/03 2,538 2,629 2,524 2,629 148,300
2021/12/02 2,576 2,620 2,504 2,505 171,900
2021/12/01 2,736 2,761 2,575 2,615 323,000
2021/11/30 2,728 2,867 2,714 2,743 489,400
2021/11/29 2,535 2,670 2,517 2,639 327,800
2021/11/26 2,677 2,690 2,560 2,569 211,500
2021/11/25 2,505 2,676 2,502 2,660 390,500
2021/11/24 2,410 2,416 2,388 2,400 109,500
2021/11/22 2,317 2,382 2,286 2,374 87,200
2021/11/19 2,341 2,352 2,280 2,310 127,900
2021/11/18 2,491 2,498 2,345 2,357 160,800
2021/11/17 2,480 2,498 2,461 2,462 167,300
2021/11/16 2,388 2,458 2,371 2,444 156,900
2021/11/15 2,400 2,423 2,310 2,363 310,700
2021/11/12 2,504 2,543 2,499 2,528 163,700
2021/11/11 2,480 2,486 2,451 2,478 134,500
2021/11/10 2,485 2,508 2,425 2,474 90,000
2021/11/09 2,478 2,505 2,409 2,415 80,300
2021/11/08 2,469 2,477 2,453 2,463 69,900
2021/11/05 2,480 2,480 2,450 2,472 64,100
2021/11/04 2,468 2,495 2,453 2,471 149,800
2021/11/02 2,456 2,475 2,421 2,421 61,800
2021/11/01 2,407 2,456 2,407 2,456 85,800
2021/10/29 2,407 2,407 2,351 2,362 83,200
2021/10/28 2,391 2,398 2,361 2,393 74,900
2021/10/27 2,388 2,388 2,350 2,376 62,000
2021/10/26 2,399 2,432 2,379 2,415 66,000
2021/10/25 2,365 2,402 2,330 2,371 52,500
2021/10/22 2,339 2,392 2,335 2,388 80,100
2021/10/21 2,405 2,420 2,362 2,363 146,300
2021/10/20 2,456 2,482 2,435 2,449 103,000
2021/10/19 2,361 2,439 2,357 2,438 94,800
2021/10/18 2,385 2,385 2,335 2,372 59,500
2021/10/15 2,309 2,345 2,285 2,345 65,100
2021/10/14 2,262 2,304 2,236 2,302 68,700
2021/10/13 2,274 2,298 2,263 2,266 54,000
2021/10/12 2,300 2,300 2,271 2,280 62,700
2021/10/11 2,298 2,315 2,277 2,305 59,900
2021/10/08 2,342 2,368 2,310 2,313 75,200
2021/10/07 2,300 2,319 2,278 2,301 104,200
2021/10/06 2,336 2,356 2,264 2,300 136,400
2021/10/05 2,387 2,397 2,298 2,330 124,600
2021/10/04 2,511 2,511 2,407 2,409 109,600
2021/10/01 2,495 2,523 2,481 2,489 92,500
2021/09/30 2,596 2,596 2,542 2,545 84,500
2021/09/29 2,620 2,620 2,560 2,602 86,800
2021/09/28 2,677 2,677 2,606 2,654 88,000
2021/09/27 2,711 2,740 2,665 2,677 101,500
2021/09/24 2,696 2,705 2,643 2,702 93,500
2021/09/22 2,761 2,779 2,621 2,634 148,700
2021/09/21 2,695 2,766 2,653 2,750 177,900
2021/09/17 2,700 2,775 2,675 2,772 206,800
2021/09/16 2,685 2,715 2,622 2,670 168,500
2021/09/15 2,695 2,726 2,669 2,698 137,500
2021/09/14 2,643 2,746 2,643 2,741 190,100
2021/09/13 2,691 2,708 2,664 2,693 162,100
2021/09/10 2,658 2,747 2,637 2,740 149,800
2021/09/09 2,666 2,685 2,616 2,649 121,300
2021/09/08 2,728 2,741 2,683 2,693 201,800
2021/09/07 2,795 2,821 2,730 2,783 177,700
2021/09/06 2,794 2,814 2,747 2,809 274,700
2021/09/03 2,638 2,764 2,625 2,751 375,300
2021/09/02 2,551 2,625 2,527 2,622 230,000
2021/09/01 2,384 2,534 2,384 2,532 218,900
2021/08/31 2,375 2,410 2,375 2,384 79,900
2021/08/30 2,392 2,400 2,362 2,385 52,000
2021/08/27 2,358 2,391 2,335 2,358 44,500
2021/08/26 2,351 2,402 2,321 2,369 82,900
2021/08/25 2,430 2,430 2,349 2,363 155,900
2021/08/24 2,480 2,491 2,437 2,439 120,100
2021/08/23 2,430 2,489 2,427 2,473 115,200
2021/08/20 2,373 2,432 2,299 2,392 334,000
2021/08/19 2,307 2,307 2,265 2,273 104,600
2021/08/18 2,297 2,351 2,273 2,319 115,200
2021/08/17 2,342 2,378 2,285 2,297 98,600
2021/08/16 2,459 2,459 2,261 2,360 292,400
2021/08/13 2,470 2,485 2,436 2,479 110,900
2021/08/12 2,528 2,533 2,490 2,503 86,100
2021/08/11 2,476 2,525 2,475 2,510 116,100
2021/08/10 2,417 2,475 2,414 2,465 100,700
2021/08/06 2,378 2,419 2,354 2,414 73,100
2021/08/05 2,336 2,381 2,335 2,363 58,500
2021/08/04 2,360 2,379 2,329 2,336 103,900
2021/08/03 2,331 2,382 2,326 2,377 109,900
2021/08/02 2,307 2,341 2,292 2,327 87,700
2021/07/30 2,337 2,339 2,269 2,274 77,800
2021/07/29 2,345 2,357 2,322 2,346 48,500
2021/07/28 2,427 2,427 2,339 2,349 96,900
2021/07/27 2,440 2,460 2,420 2,450 105,500
2021/07/26 2,428 2,449 2,377 2,441 120,700
2021/07/21 2,393 2,405 2,365 2,378 96,300
2021/07/20 2,360 2,374 2,331 2,358 98,400
2021/07/19 2,451 2,465 2,371 2,390 137,200
2021/07/16 2,455 2,500 2,431 2,499 113,900
2021/07/15 2,525 2,542 2,451 2,459 131,700
2021/07/14 2,598 2,602 2,513 2,522 186,000
2021/07/13 2,566 2,649 2,566 2,635 142,600
2021/07/12 2,530 2,578 2,530 2,554 165,600
2021/07/09 2,410 2,459 2,391 2,459 177,600
2021/07/08 2,421 2,464 2,421 2,438 116,100
2021/07/07 2,488 2,514 2,417 2,419 184,200
2021/07/06 2,463 2,500 2,461 2,500 163,400
2021/07/05 2,424 2,442 2,405 2,437 53,000
2021/07/02 2,401 2,435 2,384 2,424 114,900
2021/07/01 2,406 2,406 2,353 2,381 68,800
2021/06/30 2,367 2,421 2,360 2,376 138,700
2021/06/29 2,373 2,385 2,328 2,353 84,600
2021/06/28 2,347 2,393 2,327 2,372 108,200
2021/06/25 2,328 2,375 2,328 2,353 81,400
2021/06/24 2,299 2,314 2,282 2,304 33,100
2021/06/23 2,328 2,360 2,304 2,324 64,100
2021/06/22 2,287 2,329 2,275 2,321 93,900
2021/06/21 2,309 2,333 2,252 2,254 136,400
2021/06/18 2,331 2,382 2,323 2,357 118,100
2021/06/17 2,272 2,336 2,272 2,325 83,800
2021/06/16 2,265 2,286 2,251 2,270 50,400
2021/06/15 2,290 2,290 2,265 2,265 53,300
2021/06/14 2,309 2,328 2,286 2,295 23,400
2021/06/11 2,294 2,329 2,293 2,309 49,100
2021/06/10 2,283 2,307 2,280 2,302 42,100
2021/06/09 2,315 2,329 2,282 2,283 38,200
2021/06/08 2,340 2,340 2,305 2,306 39,000
2021/06/07 2,355 2,384 2,331 2,340 52,300
2021/06/04 2,320 2,335 2,298 2,330 56,900
2021/06/03 2,349 2,386 2,328 2,329 55,300
2021/06/02 2,289 2,338 2,266 2,330 93,600
2021/06/01 2,280 2,295 2,245 2,295 114,100
2021/05/31 2,327 2,339 2,277 2,279 156,800
2021/05/28 2,417 2,423 2,342 2,350 138,100
2021/05/27 2,370 2,419 2,360 2,390 173,400
2021/05/26 2,354 2,397 2,338 2,397 85,900
2021/05/25 2,329 2,369 2,307 2,353 106,800
2021/05/24 2,344 2,361 2,317 2,329 86,300
2021/05/21 2,388 2,412 2,361 2,369 112,800
2021/05/20 2,336 2,376 2,290 2,360 320,600
2021/05/19 2,343 2,395 2,329 2,395 123,900
2021/05/18 2,346 2,395 2,320 2,390 126,100
2021/05/17 2,422 2,429 2,302 2,329 213,500
2021/05/14 2,418 2,432 2,374 2,422 90,600
2021/05/13 2,376 2,420 2,355 2,355 81,600
2021/05/12 2,496 2,524 2,354 2,388 160,500
2021/05/11 2,516 2,517 2,467 2,477 140,400
2021/05/10 2,533 2,552 2,512 2,519 111,400
2021/05/07 2,550 2,576 2,539 2,547 66,400
2021/05/06 2,555 2,608 2,533 2,585 109,200
2021/04/30 2,613 2,625 2,578 2,584 106,900
2021/04/28 2,610 2,622 2,575 2,594 72,800
2021/04/27 2,662 2,662 2,613 2,613 67,900
2021/04/26 2,710 2,718 2,649 2,655 145,700
2021/04/23 2,765 2,765 2,687 2,690 115,700
2021/04/22 2,840 2,866 2,770 2,784 155,400
2021/04/21 2,819 2,854 2,782 2,799 83,700
2021/04/20 2,820 2,881 2,781 2,869 105,900
2021/04/19 2,840 2,901 2,826 2,851 186,600
2021/04/16 2,794 2,874 2,791 2,845 233,400
2021/04/15 2,703 2,794 2,697 2,775 190,500
2021/04/14 2,739 2,739 2,666 2,678 44,800
2021/04/13 2,693 2,755 2,693 2,741 59,700
2021/04/12 2,692 2,728 2,681 2,717 67,800
2021/04/09 2,684 2,718 2,675 2,705 93,000
2021/04/08 2,766 2,766 2,713 2,744 61,700
2021/04/07 2,722 2,785 2,708 2,784 58,400
2021/04/06 2,795 2,818 2,720 2,749 105,900
2021/04/05 2,737 2,795 2,730 2,784 80,600
2021/04/02 2,688 2,738 2,683 2,725 47,600
2021/04/01 2,678 2,718 2,671 2,674 52,200
2021/03/31 2,705 2,715 2,646 2,656 118,400
2021/03/30 2,645 2,705 2,644 2,705 65,900
2021/03/29 2,755 2,755 2,632 2,663 116,700
2021/03/26 2,770 2,790 2,706 2,740 109,900
2021/03/25 2,694 2,729 2,689 2,698 87,800
2021/03/24 2,797 2,802 2,676 2,676 116,500
2021/03/23 2,868 2,910 2,821 2,821 90,100
2021/03/22 2,848 2,870 2,821 2,859 70,200
2021/03/19 2,826 2,873 2,822 2,867 126,400
2021/03/18 2,811 2,886 2,796 2,885 192,400
2021/03/17 2,751 2,810 2,750 2,785 76,200
2021/03/16 2,799 2,826 2,777 2,790 111,300
2021/03/15 2,711 2,788 2,711 2,777 103,900
2021/03/12 2,665 2,693 2,638 2,684 115,500
2021/03/11 2,574 2,645 2,570 2,634 178,400
2021/03/10 2,550 2,594 2,525 2,578 141,800
2021/03/09 2,500 2,541 2,494 2,528 107,900
2021/03/08 2,500 2,569 2,470 2,479 137,600
2021/03/05 2,430 2,463 2,372 2,458 120,700
2021/03/04 2,460 2,494 2,421 2,471 103,300
2021/03/03 2,460 2,525 2,452 2,506 136,300
2021/03/02 2,376 2,489 2,376 2,489 158,700
2021/03/01 2,352 2,395 2,333 2,376 179,500
2021/02/26 2,398 2,460 2,363 2,402 193,900
2021/02/25 2,411 2,413 2,343 2,348 78,500
2021/02/24 2,351 2,415 2,317 2,384 151,600
2021/02/22 2,424 2,446 2,376 2,385 119,200
2021/02/19 2,428 2,445 2,367 2,391 212,100
2021/02/18 2,474 2,498 2,435 2,465 126,500
2021/02/17 2,474 2,545 2,435 2,480 195,500
2021/02/16 2,405 2,558 2,324 2,491 389,200
2021/02/15 2,378 2,430 2,363 2,422 181,300
2021/02/12 2,305 2,355 2,303 2,355 107,700
2021/02/10 2,220 2,303 2,217 2,298 109,500
2021/02/09 2,234 2,243 2,212 2,235 74,600
2021/02/08 2,234 2,248 2,200 2,209 123,700
2021/02/05 2,190 2,239 2,190 2,229 101,500
2021/02/04 2,232 2,250 2,184 2,187 127,100
2021/02/03 2,184 2,239 2,172 2,232 94,800
2021/02/02 2,155 2,210 2,144 2,204 68,600
2021/02/01 2,102 2,167 2,101 2,155 87,100
2021/01/29 2,171 2,171 2,098 2,114 163,800
2021/01/28 2,118 2,180 2,111 2,143 629,600
2021/01/27 2,201 2,238 2,175 2,186 200,700
2021/01/26 2,250 2,256 2,189 2,213 209,800
2021/01/25 2,217 2,259 2,207 2,250 326,400
2021/01/22 2,200 2,215 2,180 2,204 210,300
2021/01/21 2,150 2,186 2,149 2,182 186,400
2021/01/20 2,097 2,149 2,091 2,139 159,100
2021/01/19 2,068 2,096 2,062 2,088 230,900
2021/01/18 2,130 2,140 2,103 2,118 138,400
2021/01/15 2,202 2,207 2,123 2,127 176,500
2021/01/14 2,202 2,265 2,185 2,205 209,300
2021/01/13 2,239 2,257 2,211 2,240 325,400
2021/01/12 2,288 2,317 2,243 2,270 274,500
2021/01/08 2,352 2,355 2,273 2,287 303,700
2021/01/07 2,406 2,419 2,373 2,382 158,600
2021/01/06 2,334 2,417 2,325 2,406 150,100
2021/01/05 2,295 2,382 2,251 2,378 122,600
2021/01/04 2,400 2,408 2,316 2,326 175,400

このページの先頭へ