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
2017/12/29 601 604 585 597 588,000
2017/12/28 552 552 548 551 10,700
2017/12/27 550 554 550 552 10,100
2017/12/26 548 552 547 549 36,800
2017/12/25 553 555 547 548 30,500
2017/12/22 557 559 555 557 23,400
2017/12/21 552 557 550 557 45,100
2017/12/20 550 556 549 552 16,800
2017/12/19 557 557 547 550 41,400
2017/12/18 565 565 552 553 41,500
2017/12/15 565 565 559 563 22,200
2017/12/14 577 577 559 566 56,900
2017/12/13 574 575 571 573 50,900
2017/12/12 565 575 562 573 82,200
2017/12/11 560 580 552 558 98,500
2017/12/08 546 553 546 552 21,400
2017/12/07 547 550 546 550 13,900
2017/12/06 553 553 546 547 35,300
2017/12/05 555 555 550 554 19,700
2017/12/04 556 558 553 555 25,400
2017/12/01 556 558 552 556 24,700
2017/11/30 556 558 553 554 13,000
2017/11/29 556 559 551 556 20,700
2017/11/28 554 557 550 557 23,300
2017/11/27 560 561 551 554 23,000
2017/11/24 557 561 555 560 19,000
2017/11/22 563 563 557 558 11,100
2017/11/21 561 561 555 557 19,200
2017/11/20 553 565 553 559 20,700
2017/11/17 573 573 562 563 25,200
2017/11/16 572 576 570 572 9,800
2017/11/15 578 578 567 572 41,300
2017/11/14 580 580 575 577 17,500
2017/11/13 578 584 578 580 38,600
2017/11/10 572 580 572 580 20,900
2017/11/09 578 579 571 578 39,600
2017/11/08 577 578 575 577 21,200
2017/11/07 581 582 573 582 36,000
2017/11/06 584 588 580 584 22,700
2017/11/02 589 589 581 583 13,700
2017/11/01 589 592 583 587 33,200
2017/10/31 593 598 586 587 46,800
2017/10/30 588 600 580 600 45,300
2017/10/27 584 586 583 584 10,700
2017/10/26 582 585 580 585 17,400
2017/10/25 584 584 579 582 20,000
2017/10/24 577 585 577 582 28,900
2017/10/23 583 584 576 582 18,500
2017/10/20 585 586 582 582 19,800
2017/10/19 593 593 586 586 18,800
2017/10/18 595 595 589 593 21,100
2017/10/17 593 595 590 594 21,500
2017/10/16 590 591 584 590 37,800
2017/10/13 588 589 582 587 25,900
2017/10/12 588 589 586 588 18,300
2017/10/11 580 586 578 586 34,900
2017/10/10 580 580 570 578 43,800
2017/10/06 584 584 578 578 20,300
2017/10/05 582 583 577 582 23,700
2017/10/04 581 585 579 579 32,700
2017/10/03 580 584 576 580 58,000
2017/10/02 573 578 568 575 65,100
2017/09/29 563 569 560 566 23,100
2017/09/28 561 568 556 565 60,000
2017/09/27 573 573 561 565 46,800
2017/09/26 578 578 570 574 80,000
2017/09/25 582 584 578 581 29,300
2017/09/22 592 592 581 584 34,000
2017/09/21 590 591 585 590 26,400
2017/09/20 598 598 589 591 36,600
2017/09/19 593 599 593 595 30,200
2017/09/15 602 603 591 595 31,500
2017/09/14 620 620 595 599 97,300
2017/09/13 624 625 611 623 35,900
2017/09/12 605 618 601 617 74,900
2017/09/11 598 613 590 599 91,700
2017/09/08 611 613 605 608 25,400
2017/09/07 623 623 610 615 13,900
2017/09/06 615 622 600 622 40,000
2017/09/05 632 633 615 615 46,400
2017/09/04 647 647 632 632 24,700
2017/09/01 641 648 634 648 24,800
2017/08/31 643 643 634 638 18,700
2017/08/30 640 642 633 640 30,000
2017/08/29 645 645 640 640 26,500
2017/08/28 648 648 640 647 27,900
2017/08/25 646 650 642 645 34,400
2017/08/24 641 646 638 646 12,900
2017/08/23 646 646 640 641 14,200
2017/08/22 646 647 632 646 39,500
2017/08/21 644 646 637 644 26,800
2017/08/18 651 653 631 638 62,700
2017/08/17 649 663 645 658 52,900
2017/08/16 645 650 644 647 25,800
2017/08/15 650 652 646 646 19,900
2017/08/14 641 647 640 645 51,700
2017/08/10 646 651 643 646 36,100
2017/08/09 650 655 643 651 71,600
2017/08/08 651 651 641 643 17,700
2017/08/07 650 650 645 647 16,600
2017/08/04 644 650 641 644 22,200
2017/08/03 644 651 640 644 33,100
2017/08/02 641 653 641 652 40,700
2017/08/01 656 658 639 641 67,400
2017/07/31 666 670 659 659 48,900
2017/07/28 665 667 656 666 92,300
2017/07/27 663 668 644 666 234,700
2017/07/27 1 -> 0.10 分割
2017/07/26 67 67 65 67 2,141,000
2017/07/25 67 68 67 68 1,820,000
2017/07/24 68 68 67 68 2,096,000
2017/07/21 67 68 67 67 2,270,000
2017/07/20 66 68 66 68 1,838,000
2017/07/19 67 68 66 68 2,926,000
2017/07/18 69 69 67 67 2,068,000
2017/07/14 70 70 68 68 1,804,000
2017/07/13 67 70 67 70 2,635,000
2017/07/12 68 68 66 67 2,238,000
2017/07/11 67 68 67 68 1,911,000
2017/07/10 67 68 66 67 2,231,000
2017/07/07 68 68 67 67 1,713,000
2017/07/06 69 69 66 67 2,741,000
2017/07/05 65 69 65 69 7,147,000
2017/07/04 65 65 64 64 1,459,000
2017/07/03 64 65 64 64 2,060,000
2017/06/30 64 65 64 65 2,558,000
2017/06/29 65 65 64 65 3,369,000
2017/06/28 65 65 64 64 2,864,000
2017/06/27 64 65 64 64 2,024,000
2017/06/26 64 65 63 65 2,579,000
2017/06/23 65 65 64 64 2,381,000
2017/06/22 64 65 64 65 3,124,000
2017/06/21 63 64 63 64 2,782,000
2017/06/20 63 64 63 64 2,528,000
2017/06/19 63 64 62 64 2,129,000
2017/06/16 63 64 62 64 3,463,000
2017/06/15 60 62 60 62 2,681,000
2017/06/14 64 64 60 61 3,736,000
2017/06/13 60 63 59 63 4,704,000
2017/06/12 59 59 58 59 2,299,000
2017/06/09 58 59 58 59 2,139,000
2017/06/08 58 59 57 59 3,198,000
2017/06/07 58 59 57 59 2,346,000
2017/06/06 59 60 57 57 2,874,000
2017/06/05 59 59 58 58 2,252,000
2017/06/02 59 60 58 60 2,568,000
2017/06/01 58 59 57 58 2,397,000
2017/05/31 57 58 57 57 2,239,000
2017/05/30 58 58 57 57 2,727,000
2017/05/29 59 59 57 58 2,853,000
2017/05/26 60 60 59 59 2,964,000
2017/05/25 58 60 57 60 4,106,000
2017/05/24 58 59 57 59 3,513,000
2017/05/23 57 58 56 58 2,798,000
2017/05/22 57 57 56 56 2,864,000
2017/05/19 56 58 56 57 3,205,000
2017/05/18 56 56 55 55 2,712,000
2017/05/17 59 59 57 58 3,470,000
2017/05/16 58 59 57 58 4,142,000
2017/05/15 57 58 56 58 3,587,000
2017/05/12 57 58 56 57 3,450,000
2017/05/11 57 58 57 58 2,980,000
2017/05/10 58 59 57 57 2,795,000
2017/05/09 58 59 57 58 2,931,000
2017/05/08 58 59 57 58 3,170,000
2017/05/02 53 57 53 57 4,281,000
2017/05/01 54 55 53 53 3,520,000
2017/04/28 56 56 55 55 2,605,000
2017/04/27 56 57 56 56 1,485,000
2017/04/26 56 56 55 56 1,888,000
2017/04/25 56 56 55 55 2,123,000
2017/04/24 55 56 54 55 2,885,000
2017/04/21 56 56 54 55 2,816,000
2017/04/20 56 56 55 56 1,737,000
2017/04/19 54 56 54 56 1,888,000
2017/04/18 55 55 53 54 3,001,000
2017/04/17 51 54 51 54 4,427,000
2017/04/14 51 52 51 51 2,225,000
2017/04/13 51 52 50 52 2,257,000
2017/04/12 53 53 51 52 1,878,000
2017/04/11 54 55 53 53 2,603,000
2017/04/10 54 54 53 54 2,442,000
2017/04/07 53 55 53 54 2,340,000
2017/04/06 54 55 51 52 4,285,000
2017/04/05 56 57 54 54 2,410,000
2017/04/04 58 58 56 56 2,587,000
2017/04/03 57 58 57 57 1,886,000
2017/03/31 57 58 57 57 2,577,000
2017/03/30 57 58 57 58 2,143,000
2017/03/29 58 59 56 58 3,826,000
2017/03/28 59 59 57 58 978,000
2017/03/27 59 59 58 58 1,283,000
2017/03/24 58 59 57 59 3,191,000
2017/03/23 59 59 58 58 1,325,000
2017/03/22 59 59 58 59 1,782,000
2017/03/21 60 60 59 60 2,763,000
2017/03/17 63 64 60 60 4,248,000
2017/03/16 65 65 63 65 2,484,000
2017/03/15 64 64 63 64 1,618,000
2017/03/14 64 65 63 63 2,053,000
2017/03/13 65 65 64 64 1,668,000
2017/03/10 65 66 63 65 4,939,000
2017/03/09 67 68 66 66 1,805,000
2017/03/08 67 67 66 67 2,051,000
2017/03/07 66 67 66 66 1,664,000
2017/03/06 67 68 66 66 2,500,000
2017/03/03 66 68 65 67 3,606,000
2017/03/02 64 66 64 66 2,919,000
2017/03/01 65 65 63 64 2,741,000
2017/02/28 65 65 64 65 1,778,000
2017/02/27 64 65 64 65 2,018,000
2017/02/24 65 65 64 65 1,618,000
2017/02/23 65 65 63 65 2,114,000
2017/02/22 66 66 65 66 1,531,000
2017/02/21 66 66 65 66 1,104,000
2017/02/20 65 66 64 66 1,263,000
2017/02/17 65 66 64 64 2,139,000
2017/02/16 65 66 64 64 2,272,000
2017/02/15 65 66 64 65 1,960,000
2017/02/14 64 65 63 65 1,467,000
2017/02/13 63 64 63 64 2,159,000
2017/02/10 64 64 63 63 2,104,000
2017/02/09 63 64 62 63 2,243,000
2017/02/08 62 63 62 63 993,000
2017/02/07 61 63 61 63 2,058,000
2017/02/06 62 63 61 61 2,353,000
2017/02/03 62 62 61 62 1,889,000
2017/02/02 61 62 61 62 1,851,000
2017/02/01 62 62 60 60 2,256,000
2017/01/31 61 62 61 62 1,734,000
2017/01/30 61 62 61 62 1,562,000
2017/01/27 61 61 60 61 2,714,000
2017/01/26 61 62 60 60 1,927,000
2017/01/25 60 61 60 61 1,202,000
2017/01/24 61 61 59 59 1,420,000
2017/01/23 60 61 60 61 747,000
2017/01/20 61 61 60 61 1,218,000
2017/01/19 61 61 60 61 972,000
2017/01/18 58 61 58 60 2,482,000
2017/01/17 61 61 59 60 1,970,000
2017/01/16 62 62 60 62 2,248,000
2017/01/13 61 62 61 62 1,234,000
2017/01/12 64 64 61 62 2,191,000
2017/01/11 64 64 63 64 1,369,000
2017/01/10 63 65 62 63 2,253,000
2017/01/06 62 64 61 63 2,207,000
2017/01/05 63 63 61 62 1,471,000
2017/01/04 61 63 61 63 1,814,000

このページの先頭へ