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
2016/12/30 60 61 59 61 2,047,000
2016/12/29 61 61 60 61 2,064,000
2016/12/28 61 62 61 62 1,829,000
2016/12/27 62 62 60 62 2,792,000
2016/12/26 64 64 60 61 4,574,000
2016/12/22 63 63 62 63 2,506,000
2016/12/21 65 65 63 64 2,973,000
2016/12/20 62 66 62 65 4,502,000
2016/12/19 63 63 62 63 2,950,000
2016/12/16 64 65 63 64 2,344,000
2016/12/15 67 67 64 65 4,049,000
2016/12/14 69 70 66 67 3,491,000
2016/12/13 67 68 66 68 2,544,000
2016/12/12 67 68 66 67 2,550,000
2016/12/09 69 69 66 68 3,728,000
2016/12/08 72 72 68 69 3,283,000
2016/12/07 69 71 69 71 3,052,000
2016/12/06 66 69 65 68 2,718,000
2016/12/05 66 67 64 66 2,526,000
2016/12/02 64 67 63 67 4,712,000
2016/12/01 62 64 62 64 2,897,000
2016/11/30 62 63 61 61 2,825,000
2016/11/29 60 62 60 62 3,457,000
2016/11/28 60 60 59 60 1,628,000
2016/11/25 60 60 59 60 1,537,000
2016/11/24 60 60 59 60 2,329,000
2016/11/22 60 60 59 60 1,043,000
2016/11/21 59 60 58 60 1,667,000
2016/11/18 57 59 57 59 2,176,000
2016/11/17 56 57 56 57 1,094,000
2016/11/16 56 57 56 57 1,342,000
2016/11/15 57 57 56 56 1,081,000
2016/11/14 55 57 55 57 1,431,000
2016/11/11 56 57 54 54 2,016,000
2016/11/10 54 56 54 55 1,892,000
2016/11/09 56 56 50 52 2,788,000
2016/11/08 56 56 55 55 1,897,000
2016/11/07 56 57 54 56 2,760,000
2016/11/04 56 57 56 56 1,686,000
2016/11/02 58 58 56 56 2,936,000
2016/11/01 59 60 58 59 2,490,000
2016/10/31 59 60 59 59 1,287,000
2016/10/28 58 59 58 59 2,386,000
2016/10/27 59 61 59 59 2,606,000
2016/10/26 59 59 58 59 2,100,000
2016/10/25 60 62 59 60 4,143,000
2016/10/24 59 60 58 60 1,696,000
2016/10/21 59 60 58 58 2,188,000
2016/10/20 57 60 57 59 1,884,000
2016/10/19 58 59 57 57 1,759,000
2016/10/18 57 61 57 57 4,877,000
2016/10/17 56 57 56 57 1,185,000
2016/10/14 56 57 55 57 1,349,000
2016/10/13 56 57 56 57 828,000
2016/10/12 56 57 56 56 828,000
2016/10/11 56 57 56 57 1,620,000
2016/10/07 56 56 55 55 1,595,000
2016/10/06 57 57 55 55 1,702,000
2016/10/05 55 57 55 57 2,972,000
2016/10/04 55 56 55 55 1,291,000
2016/10/03 56 56 55 55 1,118,000
2016/09/30 55 56 55 55 641,000
2016/09/29 56 56 55 56 974,000
2016/09/28 55 56 54 55 1,545,000
2016/09/27 54 56 54 56 1,223,000
2016/09/26 55 55 54 55 985,000
2016/09/23 53 55 53 55 1,074,000
2016/09/21 53 54 52 53 1,200,000
2016/09/20 53 54 53 53 418,000
2016/09/16 52 55 52 53 1,427,000
2016/09/15 54 55 52 52 1,515,000
2016/09/14 56 56 54 54 1,726,000
2016/09/13 56 56 55 56 813,000
2016/09/12 55 57 54 56 2,289,000
2016/09/09 55 56 54 55 1,972,000
2016/09/08 55 56 54 55 3,052,000
2016/09/07 61 62 55 57 19,825,000
2016/09/06 50 51 50 50 1,355,000
2016/09/05 50 50 49 49 1,663,000
2016/09/02 49 50 48 49 1,265,000
2016/09/01 47 50 47 49 3,553,000
2016/08/31 47 47 46 46 613,000
2016/08/30 48 48 46 46 1,404,000
2016/08/29 47 48 46 48 1,035,000
2016/08/26 46 47 46 46 490,000
2016/08/25 47 47 46 46 264,000
2016/08/24 46 47 46 47 644,000
2016/08/23 47 47 45 46 896,000
2016/08/22 47 47 46 47 595,000
2016/08/19 46 47 46 46 671,000
2016/08/18 47 49 45 46 1,875,000
2016/08/17 45 48 45 47 1,839,000
2016/08/16 45 46 44 44 945,000
2016/08/15 45 46 45 46 1,087,000
2016/08/12 44 45 44 45 672,000
2016/08/10 45 45 43 43 1,157,000
2016/08/09 44 45 44 44 1,288,000
2016/08/08 43 45 43 45 1,454,000
2016/08/05 44 44 43 43 821,000
2016/08/04 43 44 42 44 1,034,000
2016/08/03 42 43 42 43 731,000
2016/08/02 43 43 42 42 810,000
2016/08/01 43 44 43 43 951,000
2016/07/29 43 44 42 44 952,000
2016/07/28 44 44 43 43 1,307,000
2016/07/27 45 45 44 44 979,000
2016/07/26 45 45 44 45 708,000
2016/07/25 44 46 43 45 1,573,000
2016/07/22 43 44 43 43 855,000
2016/07/21 44 44 43 43 806,000
2016/07/20 43 44 43 44 1,101,000
2016/07/19 43 45 43 43 948,000
2016/07/15 44 45 43 43 2,175,000
2016/07/14 43 44 43 44 928,000
2016/07/13 42 43 42 42 1,347,000
2016/07/12 42 43 42 42 1,083,000
2016/07/11 42 42 41 41 873,000
2016/07/08 41 42 40 40 930,000
2016/07/07 42 42 41 41 1,017,000
2016/07/06 41 42 41 42 1,427,000
2016/07/05 42 43 41 41 1,033,000
2016/07/04 40 42 40 42 1,121,000
2016/07/01 41 41 40 40 1,195,000
2016/06/30 41 41 40 41 1,323,000
2016/06/29 40 41 39 40 2,025,000
2016/06/28 40 41 39 40 1,584,000
2016/06/27 39 41 39 39 946,000
2016/06/24 43 43 38 40 1,949,000
2016/06/23 42 43 42 42 4,147,000
2016/06/22 42 43 42 43 2,638,000
2016/06/21 44 44 42 42 1,795,000
2016/06/20 43 44 43 44 1,259,000
2016/06/17 44 44 42 43 1,235,000
2016/06/16 45 45 43 43 1,205,000
2016/06/15 46 46 44 45 918,000
2016/06/14 47 47 45 45 1,528,000
2016/06/13 48 50 46 46 2,615,000
2016/06/10 46 48 46 47 1,246,000
2016/06/09 47 47 46 46 717,000
2016/06/08 46 47 46 47 613,000
2016/06/07 47 47 46 47 594,000
2016/06/06 47 47 46 47 1,016,000
2016/06/03 48 48 46 47 1,027,000
2016/06/02 47 47 46 47 1,172,000
2016/06/01 47 48 47 47 1,140,000
2016/05/31 47 48 46 47 1,230,000
2016/05/30 47 47 46 46 1,235,000
2016/05/27 47 47 46 46 1,257,000
2016/05/26 47 48 46 47 1,427,000
2016/05/25 47 47 46 46 1,126,000
2016/05/24 47 47 46 47 804,000
2016/05/23 47 47 46 47 974,000
2016/05/20 46 47 46 47 660,000
2016/05/19 46 47 46 46 935,000
2016/05/18 47 47 46 46 1,415,000
2016/05/17 47 48 47 47 557,000
2016/05/16 48 48 47 47 1,323,000
2016/05/13 48 48 47 47 1,095,000
2016/05/12 47 48 47 48 988,000
2016/05/11 49 49 47 47 1,164,000
2016/05/10 48 49 47 48 874,000
2016/05/09 47 48 47 48 1,045,000
2016/05/06 47 47 46 46 946,000
2016/05/02 46 47 46 46 1,423,000
2016/04/28 48 50 47 47 1,096,000
2016/04/27 49 50 48 48 930,000
2016/04/26 50 50 48 50 1,592,000
2016/04/25 50 52 50 50 1,369,000
2016/04/22 49 50 49 50 1,234,000
2016/04/21 48 50 48 49 869,000
2016/04/20 49 49 48 48 558,000
2016/04/19 48 49 47 47 876,000
2016/04/18 46 48 46 48 1,319,000
2016/04/15 49 49 47 47 1,227,000
2016/04/14 50 50 48 49 995,000
2016/04/13 49 50 48 49 1,311,000
2016/04/12 47 49 47 49 875,000
2016/04/11 47 47 46 47 640,000
2016/04/08 45 47 45 47 1,159,000
2016/04/07 44 46 44 45 1,238,000
2016/04/06 43 45 43 44 1,042,000
2016/04/05 45 45 44 44 895,000
2016/04/04 46 47 45 45 879,000
2016/04/01 49 49 46 47 1,226,000
2016/03/31 49 50 49 50 672,000
2016/03/30 50 50 49 49 513,000
2016/03/29 49 50 49 50 950,000
2016/03/28 49 49 48 49 229,000
2016/03/25 49 50 49 49 586,000
2016/03/24 49 50 48 49 1,339,000
2016/03/23 51 52 49 50 1,281,000
2016/03/22 52 52 50 51 1,282,000
2016/03/18 52 53 50 51 712,000
2016/03/17 53 54 52 52 2,677,000
2016/03/16 49 50 47 50 1,320,000
2016/03/15 50 50 48 49 701,000
2016/03/14 49 50 48 50 877,000
2016/03/11 47 48 47 48 741,000
2016/03/10 48 48 47 48 731,000
2016/03/09 46 47 46 47 958,000
2016/03/08 48 48 46 47 1,938,000
2016/03/07 47 50 47 48 3,362,000
2016/03/04 44 46 44 45 1,177,000
2016/03/03 43 45 43 45 1,634,000
2016/03/02 42 43 42 43 985,000
2016/03/01 42 43 41 42 1,187,000
2016/02/29 43 43 42 42 848,000
2016/02/26 41 43 41 43 825,000
2016/02/25 42 42 40 40 1,036,000
2016/02/24 42 42 40 42 580,000
2016/02/23 42 43 42 42 604,000
2016/02/22 42 42 41 41 715,000
2016/02/19 41 42 40 42 587,000
2016/02/18 41 42 41 42 435,000
2016/02/17 40 41 39 40 807,000
2016/02/16 39 42 39 40 664,000
2016/02/15 40 41 38 39 1,048,000
2016/02/12 38 39 37 37 1,194,000
2016/02/10 42 42 40 40 754,000
2016/02/09 43 44 41 42 1,070,000
2016/02/08 44 45 44 44 681,000
2016/02/05 44 45 44 44 794,000
2016/02/04 45 46 45 46 1,377,000
2016/02/03 46 47 46 46 665,000
2016/02/02 48 48 47 47 691,000
2016/02/01 48 48 47 48 653,000
2016/01/29 45 48 44 48 1,340,000
2016/01/28 46 47 45 45 842,000
2016/01/27 46 47 45 46 1,250,000
2016/01/26 46 46 45 46 544,000
2016/01/25 46 48 46 47 974,000
2016/01/22 45 47 45 46 1,110,000
2016/01/21 45 47 44 44 1,198,000
2016/01/20 48 48 45 45 950,000
2016/01/19 46 48 46 47 746,000
2016/01/18 46 47 46 47 1,081,000
2016/01/15 49 50 48 48 1,114,000
2016/01/14 49 49 47 49 1,025,000
2016/01/13 49 50 49 49 1,050,000
2016/01/12 51 52 48 48 2,299,000
2016/01/08 51 52 51 51 798,000
2016/01/07 53 53 51 52 1,025,000
2016/01/06 53 55 52 52 1,674,000
2016/01/05 53 54 53 53 1,061,000
2016/01/04 53 55 53 53 1,204,000

このページの先頭へ