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

ナイガイ(8013)の株価時系列情報

ナイガイ(8013)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
2013/12/30 104 104 102 103 4,252,000
2013/12/27 105 105 100 103 5,990,000
2013/12/26 107 109 104 106 9,604,000
2013/12/25 97 102 97 102 12,257,000
2013/12/24 102 103 97 97 12,902,000
2013/12/20 103 109 101 105 12,361,000
2013/12/19 105 106 102 103 12,856,000
2013/12/18 106 107 103 106 10,471,000
2013/12/17 108 111 106 107 10,599,000
2013/12/16 109 110 106 108 12,981,000
2013/12/13 112 113 109 109 19,626,000
2013/12/12 120 120 114 115 19,780,000
2013/12/11 127 131 116 120 36,624,000
2013/12/10 121 128 120 128 18,572,000
2013/12/09 126 126 118 120 17,081,000
2013/12/06 125 128 120 123 22,412,000
2013/12/05 131 134 121 123 52,081,000
2013/12/04 132 138 120 135 125,140,000
2013/12/03 165 167 133 133 118,826,000
2013/12/02 153 170 151 169 148,372,000
2013/11/29 141 148 137 146 21,397,000
2013/11/28 134 139 129 139 27,120,000
2013/11/27 127 132 122 132 21,228,000
2013/11/26 117 128 115 127 25,526,000
2013/11/25 113 117 112 117 8,002,000
2013/11/22 117 120 111 115 20,057,000
2013/11/21 111 119 110 117 21,108,000
2013/11/20 106 111 105 109 13,837,000
2013/11/19 103 108 102 106 12,135,000
2013/11/18 97 107 95 105 15,087,000
2013/11/15 91 98 90 98 6,718,000
2013/11/14 92 94 91 92 3,907,000
2013/11/13 91 93 90 93 3,744,000
2013/11/12 90 91 86 91 5,254,000
2013/11/11 91 93 89 91 5,886,000
2013/11/08 85 90 85 90 5,080,000
2013/11/07 87 89 86 86 5,830,000
2013/11/06 82 87 82 87 6,380,000
2013/11/05 86 86 83 84 5,855,000
2013/11/01 87 91 86 87 7,000,000
2013/10/31 84 89 84 87 8,011,000
2013/10/30 89 90 82 83 7,556,000
2013/10/29 90 90 87 90 6,010,000
2013/10/28 91 93 87 91 8,226,000
2013/10/25 95 100 91 91 15,827,000
2013/10/24 88 95 86 93 9,838,000
2013/10/23 86 96 85 90 14,355,000
2013/10/22 83 88 83 85 11,535,000
2013/10/21 75 87 75 83 11,940,000
2013/10/18 75 76 74 74 5,988,000
2013/10/17 74 76 73 73 6,040,000
2013/10/16 73 74 72 73 5,904,000
2013/10/15 74 77 71 74 10,188,000
2013/10/11 70 71 69 71 5,725,000
2013/10/10 69 69 67 69 6,245,000
2013/10/09 65 70 65 68 7,336,000
2013/10/08 64 65 61 65 5,856,000
2013/10/07 63 68 63 65 6,622,000
2013/10/04 64 65 61 64 6,222,000
2013/10/03 66 66 62 65 6,602,000
2013/10/02 65 66 63 65 6,449,000
2013/10/01 63 68 62 65 8,767,000
2013/09/30 61 64 61 63 4,360,000
2013/09/27 61 62 61 62 3,468,000
2013/09/26 59 62 59 62 2,974,000
2013/09/25 61 61 59 60 2,763,000
2013/09/24 60 62 59 62 3,530,000
2013/09/20 59 59 58 59 2,454,000
2013/09/19 59 60 58 59 2,464,000
2013/09/18 57 58 56 58 3,828,000
2013/09/17 56 57 54 56 3,424,000
2013/09/13 55 56 54 56 2,894,000
2013/09/12 55 56 54 55 3,130,000
2013/09/11 56 56 54 54 2,294,000
2013/09/10 55 55 54 55 2,915,000
2013/09/09 55 55 54 55 2,338,000
2013/09/06 55 55 53 53 2,740,000
2013/09/05 54 55 53 54 2,654,000
2013/09/04 53 54 52 54 3,075,000
2013/09/03 54 54 53 53 2,687,000
2013/09/02 54 55 53 53 2,794,000
2013/08/30 56 56 55 55 2,213,000
2013/08/29 56 56 55 55 2,464,000
2013/08/28 56 56 56 56 2,548,000
2013/08/27 55 57 55 57 2,312,000
2013/08/26 56 57 56 56 2,057,000
2013/08/23 57 58 56 57 2,751,000
2013/08/22 57 57 56 57 3,270,000
2013/08/21 57 57 56 57 3,418,000
2013/08/20 57 57 56 57 2,375,000
2013/08/19 57 57 56 56 2,762,000
2013/08/16 56 57 56 57 2,916,000
2013/08/15 57 57 56 56 2,927,000
2013/08/14 56 57 56 57 2,468,000
2013/08/13 56 57 56 57 2,658,000
2013/08/12 57 57 55 55 2,460,000
2013/08/09 56 57 56 57 2,612,000
2013/08/08 56 56 55 56 2,127,000
2013/08/07 56 57 56 56 2,375,000
2013/08/06 57 57 56 57 2,072,000
2013/08/05 56 57 55 57 1,768,000
2013/08/02 55 56 55 55 2,206,000
2013/08/01 54 55 54 55 1,800,000
2013/07/31 55 55 54 54 2,118,000
2013/07/30 54 55 54 55 2,353,000
2013/07/29 55 55 53 53 2,114,000
2013/07/26 56 57 55 56 2,311,000
2013/07/25 58 58 56 57 1,833,000
2013/07/24 59 59 56 58 2,183,000
2013/07/23 58 59 58 59 1,215,000
2013/07/22 59 59 58 58 1,974,000
2013/07/19 60 60 58 58 1,835,000
2013/07/18 60 60 59 60 1,519,000
2013/07/17 60 60 59 60 1,567,000
2013/07/16 61 61 59 60 2,413,000
2013/07/12 60 60 59 60 1,654,000
2013/07/11 59 60 58 60 1,945,000
2013/07/10 59 60 59 59 1,642,000
2013/07/09 60 60 59 59 1,950,000
2013/07/08 60 61 59 59 2,045,000
2013/07/05 59 61 59 59 2,228,000
2013/07/04 58 61 57 61 2,466,000
2013/07/03 59 59 57 58 2,158,000
2013/07/02 58 60 57 60 1,950,000
2013/07/01 58 58 56 58 2,149,000
2013/06/28 55 57 54 57 1,657,000
2013/06/27 54 55 51 55 1,608,000
2013/06/26 56 56 52 53 1,861,000
2013/06/25 57 58 55 56 1,180,000
2013/06/24 57 59 57 57 1,473,000
2013/06/21 57 58 56 58 1,925,000
2013/06/20 59 60 59 59 1,407,000
2013/06/19 60 62 58 60 3,027,000
2013/06/18 58 58 57 57 1,185,000
2013/06/17 57 59 55 57 1,339,000
2013/06/14 56 57 55 56 1,741,000
2013/06/13 56 57 55 55 1,558,000
2013/06/12 54 58 54 58 1,298,000
2013/06/11 56 57 55 55 1,476,000
2013/06/10 55 59 54 57 1,138,000
2013/06/07 56 56 50 53 1,344,000
2013/06/06 60 61 56 56 2,329,000
2013/06/05 62 64 62 62 1,919,000
2013/06/04 62 63 59 63 2,140,000
2013/06/03 64 65 61 61 2,318,000
2013/05/31 64 65 64 65 1,368,000
2013/05/30 65 66 64 64 1,321,000
2013/05/29 66 67 64 66 1,374,000
2013/05/28 64 66 63 66 1,536,000
2013/05/27 64 64 63 63 1,206,000
2013/05/24 65 67 64 65 2,012,000
2013/05/23 71 72 66 66 3,483,000
2013/05/22 70 72 69 71 2,823,000
2013/05/21 71 71 69 70 2,025,000
2013/05/20 70 71 69 70 1,998,000
2013/05/17 66 69 65 69 2,309,000
2013/05/16 68 68 63 66 2,453,000
2013/05/15 71 72 68 69 2,148,000
2013/05/14 71 72 70 70 1,317,000
2013/05/13 72 72 71 71 1,505,000
2013/05/10 73 73 72 72 1,726,000
2013/05/09 73 73 72 72 1,913,000
2013/05/08 73 75 71 72 2,944,000
2013/05/07 72 73 71 73 1,877,000
2013/05/02 73 73 70 70 2,693,000
2013/05/01 74 74 72 73 2,596,000
2013/04/30 72 75 71 74 2,935,000
2013/04/26 73 74 71 72 2,814,000
2013/04/25 72 73 71 73 2,291,000
2013/04/24 72 72 70 72 2,342,000
2013/04/23 70 72 70 71 3,628,000
2013/04/22 69 70 68 69 2,452,000
2013/04/19 69 70 68 68 1,517,000
2013/04/18 69 71 68 68 1,938,000
2013/04/17 70 70 68 69 1,584,000
2013/04/16 68 70 67 70 1,628,000
2013/04/15 69 69 68 69 1,554,000
2013/04/12 70 71 68 69 3,061,000
2013/04/11 69 69 68 69 1,382,000
2013/04/10 68 69 66 68 1,883,000
2013/04/09 70 70 68 68 1,303,000
2013/04/08 68 69 67 69 1,957,000
2013/04/05 66 67 65 67 1,502,000
2013/04/04 64 65 63 65 1,783,000
2013/04/03 64 65 63 65 2,082,000
2013/04/02 63 63 62 63 2,065,000
2013/04/01 68 68 64 64 1,487,000
2013/03/29 69 69 67 67 783,000
2013/03/28 68 69 67 68 1,683,000
2013/03/27 67 68 66 67 1,010,000
2013/03/26 68 68 66 66 1,100,000
2013/03/25 68 68 66 67 872,000
2013/03/22 69 69 67 67 1,816,000
2013/03/21 72 72 68 69 2,273,000
2013/03/19 71 73 70 71 2,363,000
2013/03/18 69 76 69 71 11,279,000
2013/03/15 69 70 66 67 3,162,000
2013/03/14 66 72 65 70 4,616,000
2013/03/13 67 68 66 66 894,000
2013/03/12 69 70 67 67 1,098,000
2013/03/11 67 69 66 68 1,998,000
2013/03/08 66 68 65 68 1,574,000
2013/03/07 65 67 65 66 1,887,000
2013/03/06 65 65 64 65 660,000
2013/03/05 64 65 63 63 944,000
2013/03/04 64 65 63 64 336,000
2013/03/01 65 65 63 64 972,000
2013/02/28 66 66 64 65 941,000
2013/02/27 64 65 63 65 810,000
2013/02/26 62 65 62 63 1,046,000
2013/02/25 63 65 62 63 1,207,000
2013/02/22 62 62 61 61 491,000
2013/02/21 64 64 62 62 508,000
2013/02/20 64 65 63 64 847,000
2013/02/19 62 65 61 64 997,000
2013/02/18 59 62 59 61 594,000
2013/02/15 62 62 57 59 1,546,000
2013/02/14 65 65 62 62 1,486,000
2013/02/13 67 67 65 65 947,000
2013/02/12 66 68 66 67 1,154,000
2013/02/08 70 70 66 66 1,276,000
2013/02/07 71 72 68 70 1,974,000
2013/02/06 72 75 68 70 7,285,000
2013/02/05 64 78 63 73 16,773,000
2013/02/04 64 65 63 63 636,000
2013/02/01 65 65 63 63 1,218,000
2013/01/31 65 66 64 64 1,107,000
2013/01/30 66 66 63 66 2,113,000
2013/01/29 67 68 65 66 1,149,000
2013/01/28 68 70 68 68 1,650,000
2013/01/25 72 72 67 70 2,704,000
2013/01/24 73 74 66 71 2,748,000
2013/01/23 69 75 69 71 4,552,000
2013/01/22 67 73 65 69 3,953,000
2013/01/21 65 67 63 65 1,006,000
2013/01/18 65 68 65 66 1,403,000
2013/01/17 64 76 63 65 10,988,000
2013/01/16 68 69 62 63 2,592,000
2013/01/15 62 67 61 67 2,408,000
2013/01/11 62 63 60 61 1,306,000
2013/01/10 60 63 60 61 2,580,000
2013/01/09 55 60 55 58 3,789,000
2013/01/08 55 56 54 54 921,000
2013/01/07 54 55 53 55 990,000
2013/01/04 54 55 53 55 413,000

このページの先頭へ