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
2023/12/29 3,025 3,060 2,978 2,998 100,500
2023/12/28 2,978 3,060 2,953 3,050 128,200
2023/12/27 2,992 3,035 2,971 3,020 195,600
2023/12/26 2,965 3,025 2,965 2,992 136,400
2023/12/25 2,980 2,985 2,938 2,965 127,400
2023/12/22 2,968 2,979 2,930 2,958 134,100
2023/12/21 2,934 2,979 2,923 2,971 147,900
2023/12/20 2,892 2,982 2,877 2,959 169,200
2023/12/19 2,839 2,863 2,807 2,843 130,400
2023/12/18 2,832 2,837 2,809 2,823 113,200
2023/12/15 2,826 2,848 2,814 2,833 184,600
2023/12/14 2,873 2,901 2,816 2,840 134,800
2023/12/13 2,878 2,918 2,873 2,873 94,500
2023/12/12 2,928 2,931 2,874 2,882 179,800
2023/12/11 2,934 2,956 2,872 2,893 103,700
2023/12/08 2,938 2,960 2,868 2,885 192,900
2023/12/07 3,005 3,005 2,943 2,945 131,600
2023/12/06 3,015 3,055 3,015 3,035 82,500
2023/12/05 3,005 3,030 2,998 2,998 83,800
2023/12/04 3,030 3,065 3,005 3,010 146,500
2023/12/01 3,000 3,070 3,000 3,050 98,200
2023/11/30 2,934 3,020 2,933 2,993 237,600
2023/11/29 3,015 3,025 2,934 2,934 199,200
2023/11/28 3,055 3,070 3,020 3,035 86,400
2023/11/27 3,100 3,120 3,025 3,055 104,100
2023/11/24 3,095 3,135 3,075 3,090 100,400
2023/11/22 3,035 3,110 3,030 3,090 164,800
2023/11/21 3,090 3,110 3,020 3,035 152,900
2023/11/20 3,120 3,165 3,070 3,085 124,300
2023/11/17 3,100 3,195 3,090 3,115 163,800
2023/11/16 3,130 3,130 3,025 3,060 191,300
2023/11/15 2,963 3,130 2,951 3,130 466,100
2023/11/14 2,880 2,982 2,805 2,913 854,900
2023/11/13 3,190 3,215 3,105 3,120 273,100
2023/11/10 3,135 3,180 3,120 3,180 108,900
2023/11/09 3,095 3,190 3,065 3,170 137,000
2023/11/08 3,240 3,250 3,055 3,115 295,500
2023/11/07 3,245 3,285 3,180 3,185 123,800
2023/11/06 3,225 3,270 3,195 3,245 181,400
2023/11/02 3,265 3,285 3,160 3,165 115,500
2023/11/01 3,275 3,295 3,210 3,225 129,800
2023/10/31 3,215 3,220 3,130 3,175 151,000
2023/10/30 3,225 3,270 3,150 3,170 126,800
2023/10/27 3,180 3,260 3,170 3,260 136,400
2023/10/26 3,120 3,170 3,090 3,110 124,200
2023/10/25 3,205 3,210 3,145 3,150 98,000
2023/10/24 3,140 3,185 3,040 3,145 204,000
2023/10/23 3,145 3,180 3,135 3,140 124,400
2023/10/20 3,255 3,255 3,185 3,185 153,400
2023/10/19 3,275 3,290 3,235 3,285 157,700
2023/10/18 3,165 3,300 3,155 3,295 144,500
2023/10/17 3,105 3,175 3,100 3,175 115,700
2023/10/16 3,135 3,135 3,030 3,055 179,000
2023/10/13 3,225 3,295 3,180 3,200 194,100
2023/10/12 3,285 3,295 3,225 3,235 222,800
2023/10/11 3,310 3,345 3,290 3,295 103,900
2023/10/10 3,195 3,290 3,190 3,290 91,100
2023/10/06 3,195 3,230 3,180 3,210 103,500
2023/10/05 3,100 3,215 3,075 3,215 179,200
2023/10/04 3,260 3,260 3,100 3,100 306,300
2023/10/03 3,365 3,375 3,185 3,190 224,200
2023/10/02 3,355 3,410 3,325 3,370 157,000
2023/09/29 3,345 3,360 3,290 3,325 134,900
2023/09/28 3,380 3,440 3,345 3,370 182,700
2023/09/27 3,290 3,360 3,280 3,360 102,100
2023/09/26 3,335 3,350 3,275 3,330 151,000
2023/09/25 3,250 3,350 3,240 3,325 151,000
2023/09/22 3,190 3,265 3,185 3,240 132,500
2023/09/21 3,200 3,245 3,175 3,200 199,200
2023/09/20 3,275 3,300 3,200 3,200 108,600
2023/09/19 3,235 3,285 3,205 3,275 214,800
2023/09/15 3,285 3,340 3,260 3,265 245,500
2023/09/14 3,320 3,360 3,295 3,295 182,600
2023/09/13 3,320 3,370 3,305 3,330 118,200
2023/09/12 3,300 3,335 3,280 3,330 162,000
2023/09/11 3,350 3,395 3,245 3,345 446,700
2023/09/08 3,215 3,245 3,175 3,190 162,400
2023/09/07 3,275 3,275 3,195 3,240 223,100
2023/09/06 3,150 3,300 3,140 3,275 351,900
2023/09/05 3,030 3,155 3,030 3,135 280,200
2023/09/04 3,045 3,070 3,000 3,030 141,000
2023/09/01 2,958 3,040 2,953 3,025 211,700
2023/08/31 2,870 2,978 2,870 2,951 242,800
2023/08/30 2,846 2,872 2,825 2,854 87,700
2023/08/29 2,850 2,867 2,808 2,860 175,200
2023/08/28 2,862 2,880 2,813 2,836 219,200
2023/08/25 2,780 2,852 2,769 2,827 160,400
2023/08/24 2,879 2,891 2,792 2,822 541,000
2023/08/23 2,879 3,005 2,822 2,948 1,161,400
2023/08/22 2,720 2,733 2,687 2,709 154,300
2023/08/21 2,675 2,713 2,635 2,707 205,500
2023/08/18 2,669 2,725 2,632 2,675 346,000
2023/08/17 2,687 2,699 2,576 2,639 279,400
2023/08/16 2,742 2,756 2,654 2,659 377,500
2023/08/15 2,801 2,805 2,705 2,751 483,200
2023/08/14 2,800 2,845 2,722 2,829 1,344,800
2023/08/10 2,435 2,441 2,398 2,441 173,700
2023/08/09 2,466 2,489 2,451 2,457 143,300
2023/08/08 2,457 2,470 2,430 2,430 152,000
2023/08/07 2,439 2,492 2,439 2,483 107,900
2023/08/04 2,438 2,459 2,425 2,448 69,300
2023/08/03 2,493 2,493 2,459 2,464 103,400
2023/08/02 2,478 2,512 2,459 2,479 144,700
2023/08/01 2,470 2,486 2,444 2,483 108,900
2023/07/31 2,455 2,468 2,431 2,463 116,400
2023/07/28 2,392 2,429 2,380 2,413 166,400
2023/07/27 2,450 2,451 2,412 2,424 96,900
2023/07/26 2,455 2,455 2,383 2,440 199,300
2023/07/25 2,480 2,482 2,456 2,461 104,000
2023/07/24 2,477 2,518 2,467 2,480 255,000
2023/07/21 2,440 2,470 2,396 2,431 294,700
2023/07/20 2,420 2,445 2,398 2,398 180,300
2023/07/19 2,370 2,405 2,358 2,405 157,900
2023/07/18 2,359 2,382 2,351 2,362 133,400
2023/07/14 2,328 2,341 2,291 2,325 107,800
2023/07/13 2,279 2,312 2,274 2,298 92,000
2023/07/12 2,328 2,328 2,255 2,255 106,500
2023/07/11 2,290 2,314 2,281 2,291 114,200
2023/07/10 2,275 2,293 2,253 2,256 176,900
2023/07/07 2,290 2,297 2,264 2,278 88,500
2023/07/06 2,362 2,362 2,296 2,302 149,800
2023/07/05 2,366 2,375 2,345 2,372 95,600
2023/07/04 2,378 2,396 2,377 2,385 131,300
2023/07/03 2,349 2,380 2,343 2,380 251,000
2023/06/30 2,323 2,323 2,295 2,320 105,700
2023/06/29 2,312 2,326 2,296 2,316 256,200
2023/06/28 2,264 2,320 2,255 2,316 263,000
2023/06/27 2,262 2,262 2,217 2,236 130,400
2023/06/26 2,235 2,283 2,225 2,279 170,400
2023/06/23 2,275 2,281 2,225 2,242 180,200
2023/06/22 2,270 2,284 2,260 2,262 153,100
2023/06/21 2,272 2,273 2,249 2,268 173,700
2023/06/20 2,263 2,291 2,255 2,291 92,200
2023/06/19 2,293 2,295 2,266 2,280 132,400
2023/06/16 2,290 2,302 2,285 2,294 155,600
2023/06/15 2,320 2,320 2,287 2,288 108,200
2023/06/14 2,351 2,366 2,330 2,339 172,500
2023/06/13 2,320 2,358 2,315 2,332 341,200
2023/06/12 2,229 2,282 2,229 2,278 168,900
2023/06/09 2,211 2,232 2,189 2,217 167,300
2023/06/08 2,202 2,215 2,171 2,173 100,200
2023/06/07 2,200 2,221 2,183 2,183 175,800
2023/06/06 2,164 2,184 2,149 2,183 131,300
2023/06/05 2,240 2,240 2,175 2,194 151,900
2023/06/02 2,149 2,216 2,146 2,204 179,800
2023/06/01 2,170 2,178 2,122 2,127 187,000
2023/05/31 2,180 2,188 2,154 2,182 196,100
2023/05/30 2,218 2,235 2,176 2,197 113,200
2023/05/29 2,237 2,252 2,225 2,226 92,100
2023/05/26 2,225 2,245 2,211 2,211 120,900
2023/05/25 2,230 2,235 2,213 2,219 138,900
2023/05/24 2,283 2,299 2,236 2,239 154,400
2023/05/23 2,310 2,337 2,280 2,280 146,100
2023/05/22 2,283 2,303 2,270 2,303 123,000
2023/05/19 2,300 2,324 2,286 2,290 117,900
2023/05/18 2,210 2,292 2,210 2,288 269,800
2023/05/17 2,227 2,231 2,194 2,211 132,300
2023/05/16 2,271 2,273 2,194 2,236 256,000
2023/05/15 2,319 2,325 2,257 2,271 184,800
2023/05/12 2,288 2,317 2,281 2,295 145,100
2023/05/11 2,309 2,330 2,302 2,309 101,600
2023/05/10 2,325 2,327 2,307 2,317 102,400
2023/05/09 2,292 2,311 2,284 2,309 142,500
2023/05/08 2,257 2,292 2,250 2,270 125,500
2023/05/02 2,260 2,268 2,252 2,257 114,400
2023/05/01 2,240 2,261 2,235 2,251 131,500
2023/04/28 2,209 2,233 2,203 2,225 130,600
2023/04/27 2,176 2,181 2,145 2,176 101,300
2023/04/26 2,219 2,225 2,167 2,176 126,400
2023/04/25 2,227 2,244 2,222 2,233 95,700
2023/04/24 2,242 2,243 2,220 2,223 52,300
2023/04/21 2,210 2,246 2,204 2,238 63,700
2023/04/20 2,205 2,250 2,204 2,232 115,000
2023/04/19 2,215 2,219 2,197 2,211 81,400
2023/04/18 2,208 2,244 2,200 2,217 116,600
2023/04/17 2,231 2,236 2,192 2,213 127,100
2023/04/14 2,211 2,237 2,206 2,226 128,700
2023/04/13 2,212 2,212 2,189 2,197 64,100
2023/04/12 2,206 2,235 2,204 2,212 85,000
2023/04/11 2,175 2,209 2,175 2,196 77,000
2023/04/10 2,189 2,192 2,158 2,171 79,000
2023/04/07 2,168 2,190 2,152 2,160 60,400
2023/04/06 2,161 2,171 2,140 2,162 105,500
2023/04/05 2,244 2,255 2,182 2,183 126,800
2023/04/04 2,290 2,293 2,248 2,263 158,600
2023/04/03 2,265 2,292 2,248 2,281 214,400
2023/03/31 2,220 2,248 2,216 2,239 123,700
2023/03/30 2,184 2,208 2,179 2,206 109,700
2023/03/29 2,124 2,175 2,113 2,170 248,300
2023/03/28 2,137 2,145 2,102 2,105 102,000
2023/03/27 2,149 2,149 2,106 2,118 114,700
2023/03/24 2,120 2,145 2,105 2,137 99,600
2023/03/23 2,120 2,143 2,097 2,142 92,700
2023/03/22 2,161 2,177 2,137 2,142 123,100
2023/03/20 2,171 2,182 2,109 2,111 170,600
2023/03/17 2,184 2,196 2,142 2,184 167,800
2023/03/16 2,233 2,239 2,142 2,153 302,100
2023/03/15 2,311 2,321 2,266 2,291 259,600
2023/03/14 2,293 2,295 2,257 2,274 207,500
2023/03/13 2,387 2,387 2,295 2,320 309,000
2023/03/10 2,390 2,473 2,390 2,437 615,000
2023/03/09 2,345 2,377 2,337 2,373 339,900
2023/03/08 2,233 2,330 2,233 2,324 451,300
2023/03/07 2,245 2,254 2,221 2,236 142,900
2023/03/06 2,259 2,269 2,233 2,238 141,900
2023/03/03 2,240 2,261 2,220 2,244 200,900
2023/03/02 2,244 2,254 2,230 2,240 103,400
2023/03/01 2,234 2,243 2,210 2,243 159,200
2023/02/28 2,234 2,251 2,221 2,226 241,600
2023/02/27 2,151 2,225 2,145 2,220 283,900
2023/02/24 2,151 2,168 2,132 2,153 233,700
2023/02/22 2,140 2,150 2,121 2,136 158,600
2023/02/21 2,130 2,168 2,111 2,156 252,000
2023/02/20 2,124 2,147 2,117 2,130 194,200
2023/02/17 2,087 2,124 2,068 2,111 332,400
2023/02/16 2,150 2,200 2,103 2,110 398,600
2023/02/15 2,161 2,208 2,143 2,155 795,000
2023/02/14 2,305 2,305 2,273 2,299 325,400
2023/02/13 2,295 2,299 2,261 2,291 201,100
2023/02/10 2,310 2,312 2,281 2,295 239,000
2023/02/09 2,321 2,331 2,312 2,329 102,800
2023/02/08 2,357 2,362 2,326 2,331 127,900
2023/02/07 2,357 2,365 2,343 2,357 103,600
2023/02/06 2,359 2,365 2,347 2,359 120,300
2023/02/03 2,329 2,342 2,324 2,340 93,600
2023/02/02 2,355 2,359 2,322 2,334 144,700
2023/02/01 2,352 2,371 2,345 2,349 125,600
2023/01/31 2,335 2,351 2,332 2,343 146,900
2023/01/30 2,330 2,343 2,317 2,328 230,500
2023/01/27 2,382 2,382 2,322 2,334 211,100
2023/01/26 2,384 2,395 2,375 2,391 87,100
2023/01/25 2,365 2,390 2,348 2,382 138,200
2023/01/24 2,352 2,371 2,336 2,370 153,500
2023/01/23 2,311 2,336 2,288 2,336 189,700
2023/01/20 2,286 2,298 2,276 2,288 175,900
2023/01/19 2,304 2,309 2,284 2,296 165,600
2023/01/18 2,339 2,345 2,292 2,312 274,000
2023/01/17 2,312 2,355 2,309 2,331 150,200
2023/01/16 2,333 2,352 2,310 2,323 174,900
2023/01/13 2,375 2,389 2,340 2,347 120,800
2023/01/12 2,409 2,411 2,370 2,390 144,400
2023/01/11 2,358 2,405 2,358 2,397 185,600
2023/01/10 2,319 2,348 2,310 2,348 138,500
2023/01/06 2,270 2,343 2,268 2,324 280,700
2023/01/05 2,277 2,286 2,246 2,273 245,500
2023/01/04 2,360 2,369 2,277 2,277 439,800

このページの先頭へ