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

ナカバヤシ(7987)の株価時系列情報

ナカバヤシ(7987)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
2022/12/30 487 488 480 480 67,600
2022/12/29 490 494 487 494 62,700
2022/12/28 488 488 485 487 43,000
2022/12/27 483 490 483 490 36,100
2022/12/26 481 485 479 480 35,800
2022/12/23 479 481 477 480 16,900
2022/12/22 476 481 476 480 24,400
2022/12/21 481 483 477 477 49,300
2022/12/20 491 491 482 483 31,900
2022/12/19 485 492 485 488 22,300
2022/12/16 492 492 487 487 20,300
2022/12/15 490 495 488 492 19,200
2022/12/14 491 493 486 493 25,200
2022/12/13 486 491 485 488 24,700
2022/12/12 489 490 485 485 32,800
2022/12/09 491 492 489 492 15,600
2022/12/08 490 492 487 488 19,700
2022/12/07 491 495 489 490 23,900
2022/12/06 493 497 491 491 21,100
2022/12/05 497 500 493 500 34,800
2022/12/02 497 497 490 492 39,300
2022/12/01 503 504 496 496 29,300
2022/11/30 512 512 501 501 30,700
2022/11/29 506 510 501 510 30,000
2022/11/28 508 508 501 503 20,700
2022/11/25 504 504 501 504 22,600
2022/11/24 505 506 501 505 31,700
2022/11/22 499 502 497 502 25,200
2022/11/21 502 502 494 496 18,500
2022/11/18 499 502 497 501 14,000
2022/11/17 495 500 495 496 21,800
2022/11/16 495 497 494 497 15,000
2022/11/15 495 498 495 495 20,400
2022/11/14 486 497 486 496 53,100
2022/11/11 520 520 513 517 25,500
2022/11/10 509 517 509 515 25,100
2022/11/09 525 526 522 525 10,000
2022/11/08 514 525 514 525 23,900
2022/11/07 510 517 510 517 14,200
2022/11/04 521 525 512 512 27,000
2022/11/02 522 525 522 522 9,600
2022/11/01 530 531 524 526 9,000
2022/10/31 530 530 525 530 32,200
2022/10/28 524 531 523 523 250,600
2022/10/27 529 529 518 526 33,500
2022/10/26 521 531 521 530 23,600
2022/10/25 521 525 519 523 36,700
2022/10/24 529 533 515 515 38,500
2022/10/21 525 532 525 529 14,800
2022/10/20 526 532 524 531 25,600
2022/10/19 522 529 522 529 41,300
2022/10/18 520 522 517 522 27,100
2022/10/17 518 520 513 518 23,700
2022/10/14 515 519 512 518 40,000
2022/10/13 515 515 511 511 21,000
2022/10/12 506 515 503 515 43,800
2022/10/11 505 508 501 506 30,300
2022/10/07 503 510 503 510 17,000
2022/10/06 506 512 506 507 27,800
2022/10/05 511 511 506 507 16,700
2022/10/04 505 510 502 510 45,500
2022/10/03 498 500 493 500 26,700
2022/09/30 500 503 499 499 33,400
2022/09/29 507 507 502 504 43,100
2022/09/28 502 509 496 509 62,500
2022/09/27 503 504 501 503 38,500
2022/09/26 507 507 502 502 31,500
2022/09/22 505 510 502 509 38,200
2022/09/21 508 511 506 507 28,200
2022/09/20 514 515 508 510 30,800
2022/09/16 510 514 507 507 21,700
2022/09/15 507 511 506 510 24,000
2022/09/14 510 511 507 507 24,100
2022/09/13 515 516 511 514 19,800
2022/09/12 512 515 510 515 18,800
2022/09/09 511 516 510 512 32,400
2022/09/08 510 514 508 512 35,100
2022/09/07 505 506 502 506 24,100
2022/09/06 507 512 505 507 30,600
2022/09/05 508 510 506 509 21,300
2022/09/02 510 511 507 511 22,200
2022/09/01 511 513 510 510 31,300
2022/08/31 518 518 515 515 30,300
2022/08/30 517 518 515 518 16,800
2022/08/29 517 518 512 514 31,300
2022/08/26 520 520 517 519 20,600
2022/08/25 516 519 515 519 18,300
2022/08/24 514 517 514 517 13,700
2022/08/23 517 517 514 515 17,600
2022/08/22 517 520 517 519 10,800
2022/08/19 525 525 518 518 21,100
2022/08/18 522 524 520 523 31,300
2022/08/17 520 522 518 522 33,100
2022/08/16 520 520 517 519 21,900
2022/08/15 520 520 517 519 23,000
2022/08/12 512 520 512 520 40,500
2022/08/10 511 513 507 507 36,800
2022/08/09 520 520 513 513 25,500
2022/08/08 511 520 511 520 38,500
2022/08/05 513 520 512 520 47,600
2022/08/04 515 515 512 515 14,300
2022/08/03 516 516 510 513 15,300
2022/08/02 519 520 513 516 25,800
2022/08/01 523 523 517 521 29,700
2022/07/29 524 524 517 521 102,400
2022/07/28 519 521 513 521 65,900
2022/07/27 517 519 515 519 32,400
2022/07/26 515 518 513 518 36,200
2022/07/25 510 515 509 515 32,500
2022/07/22 509 510 506 510 21,600
2022/07/21 507 509 506 509 23,900
2022/07/20 505 507 504 507 30,300
2022/07/19 504 504 500 504 19,500
2022/07/15 499 506 496 503 34,100
2022/07/14 500 503 499 500 17,500
2022/07/13 503 503 499 500 14,100
2022/07/12 501 503 499 502 17,700
2022/07/11 505 507 500 503 31,000
2022/07/08 502 504 498 503 37,100
2022/07/07 503 504 499 504 26,100
2022/07/06 501 503 497 503 36,000
2022/07/05 501 502 499 502 16,700
2022/07/04 502 502 498 501 17,400
2022/07/01 498 499 494 498 24,800
2022/06/30 505 505 498 498 34,000
2022/06/29 508 508 497 497 60,100
2022/06/28 501 502 499 502 41,000
2022/06/27 500 500 497 499 21,400
2022/06/24 494 497 494 497 18,100
2022/06/23 496 499 492 492 27,600
2022/06/22 497 497 495 497 8,100
2022/06/21 495 496 493 496 21,400
2022/06/20 496 496 490 490 13,200
2022/06/17 490 495 489 491 16,300
2022/06/16 495 497 493 495 14,100
2022/06/15 496 497 491 491 28,200
2022/06/14 496 498 495 496 16,000
2022/06/13 496 500 495 498 19,500
2022/06/10 500 503 496 496 49,800
2022/06/09 503 505 503 504 13,600
2022/06/08 502 506 501 506 16,500
2022/06/07 500 507 500 500 19,300
2022/06/06 497 503 497 501 16,300
2022/06/03 503 506 497 497 32,100
2022/06/02 509 509 503 505 17,100
2022/06/01 500 507 500 507 32,500
2022/05/31 501 501 497 500 30,600
2022/05/30 499 502 493 493 61,700
2022/05/27 499 499 494 498 14,900
2022/05/26 498 498 494 495 17,200
2022/05/25 492 495 491 495 9,000
2022/05/24 491 495 491 492 22,900
2022/05/23 490 494 488 494 20,300
2022/05/20 486 489 484 489 28,000
2022/05/19 484 491 484 490 10,400
2022/05/18 490 490 487 490 13,100
2022/05/17 495 495 485 490 22,300
2022/05/16 490 490 484 487 9,400
2022/05/13 483 493 482 493 19,900
2022/05/12 484 486 481 481 33,700
2022/05/11 486 512 486 490 164,200
2022/05/10 485 492 484 488 18,400
2022/05/09 490 492 488 488 21,600
2022/05/06 493 495 492 493 13,400
2022/05/02 497 498 492 493 27,700
2022/04/28 483 493 483 493 45,900
2022/04/27 485 489 480 480 53,500
2022/04/26 485 490 485 488 12,700
2022/04/25 486 487 484 485 16,200
2022/04/22 490 491 485 487 15,800
2022/04/21 489 491 489 491 11,200
2022/04/20 488 490 486 489 11,000
2022/04/19 484 486 482 484 11,100
2022/04/18 485 486 481 483 17,100
2022/04/15 485 487 484 487 22,400
2022/04/14 485 489 483 487 26,100
2022/04/13 485 486 481 485 28,600
2022/04/12 482 487 482 482 19,900
2022/04/11 489 489 483 485 30,400
2022/04/08 491 492 488 490 34,900
2022/04/07 495 495 488 490 31,400
2022/04/06 499 500 497 499 20,700
2022/04/05 505 505 498 499 27,800
2022/04/04 500 504 500 504 21,800
2022/04/01 495 500 494 500 22,500
2022/03/31 500 500 495 495 41,300
2022/03/30 505 505 494 502 56,700
2022/03/29 518 518 513 515 93,100
2022/03/28 520 520 514 516 40,500
2022/03/25 520 520 514 517 38,000
2022/03/24 511 518 509 518 35,100
2022/03/23 512 518 512 514 40,900
2022/03/22 511 512 507 512 38,900
2022/03/18 504 507 502 507 35,200
2022/03/17 508 508 501 505 40,900
2022/03/16 508 508 500 504 41,100
2022/03/15 503 508 501 508 28,100
2022/03/14 497 501 492 500 36,200
2022/03/11 489 496 489 494 35,200
2022/03/10 488 497 488 497 33,300
2022/03/09 486 492 482 484 58,800
2022/03/08 484 489 481 484 44,800
2022/03/07 497 498 480 487 127,500
2022/03/04 501 503 498 498 43,500
2022/03/03 500 502 499 500 25,200
2022/03/02 500 501 497 497 84,300
2022/03/01 513 513 501 501 198,400
2022/02/28 514 516 506 515 46,300
2022/02/25 502 509 501 509 28,300
2022/02/24 500 502 495 500 69,700
2022/02/22 501 505 500 503 35,800
2022/02/21 503 507 502 507 23,200
2022/02/18 502 508 502 508 25,600
2022/02/17 512 512 505 508 47,200
2022/02/16 516 519 512 512 54,200
2022/02/15 515 519 515 516 38,800
2022/02/14 516 517 511 517 34,200
2022/02/10 516 519 514 519 27,500
2022/02/09 515 517 514 516 25,800
2022/02/08 516 518 515 517 18,000
2022/02/07 513 518 513 516 21,200
2022/02/04 512 515 510 513 21,800
2022/02/03 517 517 512 513 18,000
2022/02/02 512 518 511 518 23,400
2022/02/01 512 515 509 509 23,400
2022/01/31 509 512 509 511 34,800
2022/01/28 507 512 506 512 37,300
2022/01/27 511 512 500 501 50,300
2022/01/26 510 511 507 507 18,400
2022/01/25 514 514 509 510 25,000
2022/01/24 508 516 508 516 25,100
2022/01/21 501 508 500 508 26,500
2022/01/20 502 508 500 503 36,500
2022/01/19 512 512 502 502 42,900
2022/01/18 519 519 512 512 29,400
2022/01/17 521 523 517 518 19,200
2022/01/14 519 522 515 522 35,000
2022/01/13 524 524 520 520 17,400
2022/01/12 520 524 520 524 23,300
2022/01/11 516 517 513 517 25,400
2022/01/07 519 523 514 514 33,600
2022/01/06 516 521 511 517 61,900
2022/01/05 520 522 516 516 31,200
2022/01/04 518 523 516 519 32,800

このページの先頭へ