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
2020/12/30 335 338 334 337 34,600
2020/12/29 339 341 336 337 26,000
2020/12/28 344 344 339 339 21,200
2020/12/25 348 348 344 344 21,200
2020/12/24 348 348 346 348 5,600
2020/12/23 346 348 345 348 11,800
2020/12/22 347 347 346 346 2,900
2020/12/21 347 348 346 347 11,800
2020/12/18 348 348 346 348 14,200
2020/12/17 349 352 346 348 11,900
2020/12/16 350 354 349 349 10,900
2020/12/15 354 355 350 353 10,700
2020/12/14 348 353 348 353 17,300
2020/12/11 348 348 344 348 19,400
2020/12/10 346 348 345 347 7,900
2020/12/09 347 350 345 347 12,900
2020/12/08 347 347 346 346 4,400
2020/12/07 347 349 345 346 4,800
2020/12/04 347 349 347 347 6,400
2020/12/03 347 349 345 349 11,900
2020/12/02 350 354 348 349 13,800
2020/12/01 355 355 350 352 7,300
2020/11/30 352 358 352 353 12,300
2020/11/27 351 355 350 355 24,900
2020/11/26 354 356 352 353 6,100
2020/11/25 355 355 351 354 8,000
2020/11/24 354 355 351 351 8,400
2020/11/20 366 366 351 353 29,000
2020/11/19 361 365 361 365 3,400
2020/11/18 365 366 360 360 11,500
2020/11/17 374 374 363 363 7,800
2020/11/16 375 375 370 370 10,300
2020/11/13 378 383 371 374 20,000
2020/11/12 368 373 368 373 5,900
2020/11/11 364 368 364 368 7,100
2020/11/10 365 367 363 366 8,800
2020/11/09 357 363 354 363 13,300
2020/11/06 354 357 348 356 23,500
2020/11/05 366 366 362 366 6,500
2020/11/04 356 369 356 362 3,900
2020/11/02 369 371 351 351 34,800
2020/10/30 380 380 372 374 2,900
2020/10/29 382 382 378 380 3,100
2020/10/28 382 383 380 382 4,100
2020/10/27 379 382 376 382 4,100
2020/10/26 380 382 376 379 4,400
2020/10/23 384 388 383 383 4,700
2020/10/22 384 385 378 384 8,900
2020/10/21 374 383 374 383 4,800
2020/10/20 375 379 375 377 2,500
2020/10/19 385 385 376 380 14,700
2020/10/16 389 389 385 385 2,400
2020/10/15 390 390 385 388 4,800
2020/10/14 382 386 382 386 2,300
2020/10/13 383 386 383 384 3,900
2020/10/12 394 395 383 383 4,100
2020/10/09 397 397 391 394 2,700
2020/10/08 399 399 391 394 4,600
2020/10/07 393 394 390 392 4,400
2020/10/06 394 394 390 390 4,200
2020/10/05 387 392 386 389 12,600
2020/10/02 397 398 394 395 5,000
2020/09/30 395 404 394 400 21,900
2020/09/29 395 398 394 395 19,300
2020/09/28 392 393 389 393 12,200
2020/09/25 386 392 386 392 5,700
2020/09/24 388 390 383 386 5,900
2020/09/23 383 388 382 388 6,000
2020/09/18 390 391 383 391 12,000
2020/09/17 361 396 361 386 68,400
2020/09/16 396 396 362 373 68,200
2020/09/15 398 402 396 401 18,500
2020/09/14 390 396 385 396 12,100
2020/09/11 392 395 388 395 21,400
2020/09/10 376 386 376 384 12,400
2020/09/09 375 383 375 383 9,100
2020/09/08 375 379 374 376 6,400
2020/09/07 375 380 370 370 17,700
2020/09/04 367 373 366 368 5,000
2020/09/03 366 371 364 371 8,200
2020/09/02 362 365 360 363 3,500
2020/09/01 359 362 359 361 3,600
2020/08/31 357 360 357 359 5,000
2020/08/28 361 361 357 357 3,200
2020/08/27 360 360 357 360 3,200
2020/08/26 359 360 357 357 3,000
2020/08/25 360 360 358 360 3,200
2020/08/24 360 360 358 360 3,300
2020/08/21 364 364 360 360 4,000
2020/08/20 357 360 356 358 3,800
2020/08/19 358 362 358 359 4,200
2020/08/18 357 360 357 357 2,300
2020/08/17 362 362 355 355 8,500
2020/08/14 356 359 351 353 12,300
2020/08/13 355 355 353 355 5,500
2020/08/12 348 354 345 354 5,600
2020/08/11 341 347 338 347 6,000
2020/08/07 343 343 338 341 5,700
2020/08/06 345 345 338 339 2,700
2020/08/05 344 344 337 339 10,500
2020/08/04 331 339 331 339 3,700
2020/08/03 333 333 324 333 12,700
2020/07/31 352 352 333 333 22,100
2020/07/30 352 354 349 352 12,700
2020/07/29 354 355 351 354 38,800
2020/07/28 354 357 353 354 6,000
2020/07/27 358 359 354 354 15,400
2020/07/22 361 361 357 357 6,000
2020/07/21 355 358 350 358 13,200
2020/07/20 361 372 354 355 34,800
2020/07/17 364 364 361 362 6,800
2020/07/16 361 363 361 362 2,300
2020/07/15 363 363 358 361 8,500
2020/07/14 360 360 357 357 3,700
2020/07/13 355 359 354 357 5,500
2020/07/10 355 358 349 349 19,500
2020/07/09 353 359 351 356 10,200
2020/07/08 353 361 353 354 8,900
2020/07/07 360 360 353 357 5,200
2020/07/06 352 360 352 360 3,200
2020/07/03 355 360 351 355 10,000
2020/07/02 351 359 351 355 5,600
2020/07/01 358 358 350 353 14,300
2020/06/30 352 364 352 355 30,300
2020/06/29 349 366 347 360 41,700
2020/06/26 363 365 344 347 42,200
2020/06/25 360 365 356 365 39,600
2020/06/24 377 377 360 360 27,700
2020/06/23 383 383 378 382 7,800
2020/06/22 385 385 378 382 14,600
2020/06/19 376 377 371 377 7,200
2020/06/18 379 379 373 374 10,300
2020/06/17 377 379 375 379 9,700
2020/06/16 380 382 373 375 17,500
2020/06/15 376 380 376 379 10,400
2020/06/12 364 372 361 372 12,000
2020/06/11 370 373 370 371 9,700
2020/06/10 372 373 371 371 11,700
2020/06/09 379 380 371 373 11,200
2020/06/08 362 377 362 377 24,300
2020/06/05 364 368 360 362 15,500
2020/06/04 367 370 363 363 12,900
2020/06/03 372 372 366 367 14,200
2020/06/02 379 379 369 371 21,900
2020/06/01 361 370 361 370 15,500
2020/05/29 366 369 360 360 41,200
2020/05/28 372 376 365 369 25,100
2020/05/27 379 384 374 376 23,200
2020/05/26 386 387 379 380 22,100
2020/05/25 388 388 383 386 14,100
2020/05/22 390 390 385 388 4,800
2020/05/21 391 391 384 387 4,200
2020/05/20 384 390 384 386 9,400
2020/05/19 390 390 384 385 22,100
2020/05/18 398 398 388 391 6,800
2020/05/15 405 405 397 399 7,100
2020/05/14 408 408 400 400 6,500
2020/05/13 405 409 398 402 7,800
2020/05/12 412 416 396 410 32,600
2020/05/11 416 417 412 416 7,300
2020/05/08 425 425 415 418 3,200
2020/05/07 411 422 411 414 3,800
2020/05/01 415 423 410 416 12,300
2020/04/30 426 429 415 420 19,400
2020/04/28 416 429 416 423 13,500
2020/04/27 420 423 417 421 15,100
2020/04/24 415 420 415 420 4,500
2020/04/23 411 416 411 416 4,400
2020/04/22 406 417 406 417 10,500
2020/04/21 415 430 408 408 42,500
2020/04/20 420 420 417 419 3,100
2020/04/17 408 420 408 420 14,500
2020/04/16 428 428 420 424 8,500
2020/04/15 434 434 427 429 9,200
2020/04/14 427 431 419 430 5,900
2020/04/13 434 434 426 427 15,000
2020/04/10 427 432 419 432 8,100
2020/04/09 436 436 427 427 5,600
2020/04/08 433 439 425 439 29,700
2020/04/07 418 437 415 437 28,700
2020/04/06 402 406 398 406 9,600
2020/04/03 410 412 400 406 11,500
2020/04/02 410 420 402 410 18,900
2020/04/01 416 421 416 420 14,000
2020/03/31 421 427 420 427 18,100
2020/03/30 386 427 386 427 42,600
2020/03/27 403 426 400 426 31,800
2020/03/26 400 405 385 400 22,000
2020/03/25 398 413 383 413 17,600
2020/03/24 381 406 374 395 37,700
2020/03/23 351 389 351 389 28,200
2020/03/19 353 359 340 359 19,700
2020/03/18 341 357 337 355 23,100
2020/03/17 313 334 313 334 21,600
2020/03/16 340 342 316 320 28,100
2020/03/13 333 334 310 316 61,500
2020/03/12 348 355 334 334 41,700
2020/03/11 365 377 361 361 11,000
2020/03/10 335 367 334 367 28,500
2020/03/09 364 375 340 356 54,200
2020/03/06 385 387 378 378 28,700
2020/03/05 392 395 384 388 18,700
2020/03/04 371 389 371 385 13,200
2020/03/03 382 389 376 377 16,100
2020/03/02 364 387 364 378 24,200
2020/02/28 376 395 361 370 89,500
2020/02/27 402 405 399 400 26,700
2020/02/26 386 423 385 400 51,400
2020/02/25 387 414 387 387 45,300
2020/02/21 413 425 413 415 27,600
2020/02/20 422 426 422 422 18,300
2020/02/19 430 432 424 424 10,300
2020/02/18 439 443 428 428 18,900
2020/02/17 444 444 438 439 14,700
2020/02/14 444 444 440 442 16,700
2020/02/13 442 444 441 443 10,700
2020/02/12 442 445 442 443 19,400
2020/02/10 439 445 438 444 9,300
2020/02/07 443 445 439 439 32,300
2020/02/06 440 446 440 441 16,100
2020/02/05 446 446 439 440 10,700
2020/02/04 443 447 438 438 21,700
2020/02/03 432 448 432 443 19,900
2020/01/31 431 449 431 439 33,100
2020/01/30 412 450 412 431 130,300
2020/01/29 434 438 420 420 124,700
2020/01/28 441 446 428 433 38,600
2020/01/27 454 455 445 445 50,500
2020/01/24 455 456 452 454 16,400
2020/01/23 455 458 455 455 25,200
2020/01/22 459 459 455 455 43,100
2020/01/21 458 459 456 459 26,600
2020/01/20 456 459 456 456 29,300
2020/01/17 459 459 455 456 15,900
2020/01/16 458 459 456 457 13,600
2020/01/15 458 459 456 457 22,300
2020/01/14 460 462 458 462 19,100
2020/01/10 464 465 460 461 16,500
2020/01/09 461 465 460 465 26,700
2020/01/08 470 470 461 461 27,800
2020/01/07 472 474 471 471 13,300
2020/01/06 475 475 472 473 11,500

このページの先頭へ