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
2014/12/30 61 62 61 62 615,000
2014/12/29 62 62 61 62 805,000
2014/12/26 59 61 58 61 1,143,000
2014/12/25 60 61 60 60 2,585,000
2014/12/24 63 63 61 61 2,418,000
2014/12/22 62 63 62 62 1,637,000
2014/12/19 63 63 62 63 2,140,000
2014/12/18 63 64 62 62 1,867,000
2014/12/17 62 63 62 62 2,013,000
2014/12/16 64 64 62 62 2,357,000
2014/12/15 65 66 64 64 2,466,000
2014/12/12 65 66 65 66 1,560,000
2014/12/11 65 66 64 65 1,833,000
2014/12/10 66 67 65 66 2,448,000
2014/12/09 66 68 66 66 2,252,000
2014/12/08 67 67 66 66 1,848,000
2014/12/05 66 67 66 66 1,425,000
2014/12/04 68 69 67 68 1,963,000
2014/12/03 67 68 66 68 2,141,000
2014/12/02 68 69 65 66 3,300,000
2014/12/01 68 70 67 69 2,193,000
2014/11/28 69 73 67 68 4,576,000
2014/11/27 65 69 65 69 3,208,000
2014/11/26 62 65 62 65 2,563,000
2014/11/25 62 63 61 62 2,088,000
2014/11/21 60 62 60 62 1,630,000
2014/11/20 61 62 60 61 1,080,000
2014/11/19 61 61 60 60 1,159,000
2014/11/18 60 61 60 60 1,547,000
2014/11/17 61 61 60 60 1,108,000
2014/11/14 62 62 61 61 1,296,000
2014/11/13 60 62 60 61 1,382,000
2014/11/12 60 62 60 60 1,582,000
2014/11/11 62 62 61 61 1,675,000
2014/11/10 61 62 60 62 1,467,000
2014/11/07 62 62 61 62 1,458,000
2014/11/06 62 63 61 62 2,024,000
2014/11/05 60 61 59 61 1,918,000
2014/11/04 61 61 59 59 1,638,000
2014/10/31 57 60 57 59 2,005,000
2014/10/30 57 58 57 57 1,593,000
2014/10/29 58 58 57 58 1,509,000
2014/10/28 58 58 57 57 1,415,000
2014/10/27 59 60 58 58 1,814,000
2014/10/24 58 59 57 58 1,672,000
2014/10/23 57 57 56 56 1,445,000
2014/10/22 57 57 56 56 1,247,000
2014/10/21 57 57 56 56 1,132,000
2014/10/20 56 57 56 57 1,106,000
2014/10/17 58 58 54 54 2,082,000
2014/10/16 58 59 57 58 1,483,000
2014/10/15 60 61 59 59 1,374,000
2014/10/14 61 61 58 59 2,332,000
2014/10/10 63 63 62 62 1,937,000
2014/10/09 65 65 63 64 1,811,000
2014/10/08 64 65 64 64 1,440,000
2014/10/07 65 66 65 65 1,369,000
2014/10/06 65 66 64 66 1,458,000
2014/10/03 64 65 64 65 1,292,000
2014/10/02 66 66 64 64 2,325,000
2014/10/01 67 67 66 66 1,511,000
2014/09/30 68 68 66 66 1,864,000
2014/09/29 68 68 67 67 1,554,000
2014/09/26 67 68 67 67 1,360,000
2014/09/25 67 68 67 67 806,000
2014/09/24 67 68 67 67 1,246,000
2014/09/22 68 68 67 67 1,049,000
2014/09/19 69 69 67 67 723,000
2014/09/18 67 69 67 68 919,000
2014/09/17 69 69 67 67 1,173,000
2014/09/16 67 69 67 69 1,029,000
2014/09/12 67 68 66 67 2,258,000
2014/09/11 66 67 66 66 888,000
2014/09/10 68 68 66 66 1,966,000
2014/09/09 67 69 67 68 1,570,000
2014/09/08 67 68 67 68 1,007,000
2014/09/05 71 71 67 67 2,675,000
2014/09/04 69 70 68 70 2,730,000
2014/09/03 67 69 67 68 1,190,000
2014/09/02 68 68 67 67 911,000
2014/09/01 67 68 66 67 1,242,000
2014/08/29 69 69 67 68 1,261,000
2014/08/28 69 69 68 69 988,000
2014/08/27 68 69 67 68 814,000
2014/08/26 68 69 67 68 1,042,000
2014/08/25 66 68 66 68 1,060,000
2014/08/22 67 68 66 66 804,000
2014/08/21 68 68 67 68 579,000
2014/08/20 69 69 67 67 617,000
2014/08/19 68 69 68 69 493,000
2014/08/18 68 68 67 68 550,000
2014/08/15 65 67 65 67 654,000
2014/08/14 65 66 65 66 660,000
2014/08/13 65 66 64 66 816,000
2014/08/12 65 66 64 66 619,000
2014/08/11 65 66 64 65 560,000
2014/08/08 65 66 63 64 1,383,000
2014/08/07 65 66 65 65 968,000
2014/08/06 67 67 64 64 2,048,000
2014/08/05 67 68 66 66 736,000
2014/08/04 67 68 67 67 531,000
2014/08/01 68 68 67 67 544,000
2014/07/31 68 69 67 67 749,000
2014/07/30 69 70 67 68 837,000
2014/07/29 69 70 68 69 789,000
2014/07/28 68 69 67 68 637,000
2014/07/25 68 68 67 67 533,000
2014/07/24 68 68 67 67 669,000
2014/07/23 68 68 67 67 668,000
2014/07/22 68 69 67 68 757,000
2014/07/18 67 68 67 67 974,000
2014/07/17 68 69 68 68 1,228,000
2014/07/16 70 70 68 69 1,327,000
2014/07/15 71 71 69 70 1,734,000
2014/07/14 69 70 68 70 1,206,000
2014/07/11 69 70 68 69 1,246,000
2014/07/10 71 72 70 70 1,552,000
2014/07/09 73 78 71 72 5,431,000
2014/07/08 70 74 70 73 2,611,000
2014/07/07 68 72 68 71 2,498,000
2014/07/04 69 69 68 68 1,442,000
2014/07/03 69 69 68 68 476,000
2014/07/02 69 70 68 69 1,202,000
2014/07/01 69 69 68 68 1,003,000
2014/06/30 68 69 67 69 911,000
2014/06/27 69 69 67 68 1,390,000
2014/06/26 70 70 68 68 1,335,000
2014/06/25 69 70 69 69 659,000
2014/06/24 69 70 69 69 624,000
2014/06/23 71 71 69 69 1,159,000
2014/06/20 71 71 70 70 1,274,000
2014/06/19 71 71 70 71 1,387,000
2014/06/18 71 71 70 70 1,041,000
2014/06/17 70 71 69 71 700,000
2014/06/16 70 71 69 69 1,187,000
2014/06/13 69 70 69 70 991,000
2014/06/12 70 71 69 70 1,314,000
2014/06/11 69 71 68 71 1,324,000
2014/06/10 70 72 69 69 1,918,000
2014/06/09 71 73 70 71 2,529,000
2014/06/06 70 72 68 69 3,321,000
2014/06/05 65 70 64 70 5,298,000
2014/06/04 64 65 64 64 1,917,000
2014/06/03 67 67 64 65 2,124,000
2014/06/02 68 68 66 66 2,186,000
2014/05/30 67 67 65 67 2,062,000
2014/05/29 66 68 66 67 1,101,000
2014/05/28 67 70 64 67 2,535,000
2014/05/27 69 69 67 67 1,638,000
2014/05/26 69 70 68 70 1,058,000
2014/05/23 68 70 68 68 873,000
2014/05/22 66 68 65 67 1,269,000
2014/05/21 66 67 65 66 1,088,000
2014/05/20 68 68 67 67 1,369,000
2014/05/19 73 74 68 68 1,089,000
2014/05/16 74 75 73 73 814,000
2014/05/15 75 76 74 74 585,000
2014/05/14 73 76 73 76 1,002,000
2014/05/13 74 74 72 73 646,000
2014/05/12 75 75 73 73 831,000
2014/05/09 75 76 74 75 628,000
2014/05/08 75 76 74 75 862,000
2014/05/07 75 76 74 74 819,000
2014/05/02 77 77 76 76 687,000
2014/05/01 77 78 75 76 830,000
2014/04/30 78 78 76 76 773,000
2014/04/28 78 78 76 77 791,000
2014/04/25 78 79 77 78 504,000
2014/04/24 80 80 78 78 535,000
2014/04/23 80 80 79 79 588,000
2014/04/22 80 81 79 80 410,000
2014/04/21 80 81 79 79 626,000
2014/04/18 81 81 80 80 450,000
2014/04/17 82 82 80 81 558,000
2014/04/16 79 81 79 81 524,000
2014/04/15 79 80 78 78 460,000
2014/04/14 78 80 78 78 603,000
2014/04/11 79 79 77 78 936,000
2014/04/10 81 81 79 79 473,000
2014/04/09 79 80 78 79 670,000
2014/04/08 83 83 82 82 635,000
2014/04/07 85 85 82 84 524,000
2014/04/04 84 85 84 85 539,000
2014/04/03 85 86 84 84 825,000
2014/04/02 86 87 85 85 545,000
2014/04/01 86 87 85 86 709,000
2014/03/31 85 86 84 85 788,000
2014/03/28 84 85 83 84 674,000
2014/03/27 82 83 80 83 649,000
2014/03/26 80 82 79 82 780,000
2014/03/25 82 83 81 82 634,000
2014/03/24 77 83 76 82 1,444,000
2014/03/20 82 82 76 76 1,508,000
2014/03/19 83 84 81 81 654,000
2014/03/18 82 84 81 82 535,000
2014/03/17 85 85 81 81 1,023,000
2014/03/14 85 86 84 84 1,365,000
2014/03/13 87 89 87 87 905,000
2014/03/12 91 92 88 88 2,843,000
2014/03/11 86 93 86 93 3,363,000
2014/03/10 82 87 82 86 2,775,000
2014/03/07 83 84 82 82 878,000
2014/03/06 82 83 81 82 851,000
2014/03/05 83 84 82 83 1,000,000
2014/03/04 81 82 80 81 1,115,000
2014/03/03 82 82 80 81 904,000
2014/02/28 83 84 82 82 852,000
2014/02/27 83 85 83 84 1,147,000
2014/02/26 83 85 83 83 868,000
2014/02/25 85 86 83 84 796,000
2014/02/24 84 86 83 83 934,000
2014/02/21 84 86 84 85 663,000
2014/02/20 85 85 83 83 709,000
2014/02/19 87 87 85 85 772,000
2014/02/18 84 88 84 87 1,398,000
2014/02/17 86 86 83 84 1,093,000
2014/02/14 89 89 83 85 2,373,000
2014/02/13 95 95 89 89 2,769,000
2014/02/12 93 96 93 94 2,183,000
2014/02/10 89 92 87 90 2,082,000
2014/02/07 86 89 85 86 1,848,000
2014/02/06 82 84 80 84 3,215,000
2014/02/05 86 87 81 83 2,703,000
2014/02/04 85 86 82 83 3,727,000
2014/02/03 94 94 91 91 2,752,000
2014/01/31 100 101 95 97 3,178,000
2014/01/30 100 100 99 99 1,057,000
2014/01/29 100 102 100 102 1,266,000
2014/01/28 101 102 99 99 1,478,000
2014/01/27 100 102 100 101 2,258,000
2014/01/24 103 104 102 103 2,139,000
2014/01/23 106 107 104 104 2,803,000
2014/01/22 110 110 105 106 5,006,000
2014/01/21 116 116 109 109 6,841,000
2014/01/20 120 121 112 116 12,108,000
2014/01/17 107 118 106 117 27,340,000
2014/01/16 100 107 99 106 11,474,000
2014/01/15 101 101 99 99 2,021,000
2014/01/14 99 101 98 99 2,310,000
2014/01/10 100 100 99 99 1,932,000
2014/01/09 100 101 99 100 1,981,000
2014/01/08 99 100 98 100 2,545,000
2014/01/07 101 102 98 98 4,950,000
2014/01/06 104 104 100 101 3,340,000

このページの先頭へ