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 |
---|---|---|---|---|---|
2021/12/30 | 297 | 298 | 294 | 298 | 92,700 |
2021/12/29 | 290 | 297 | 290 | 297 | 16,700 |
2021/12/28 | 294 | 294 | 290 | 290 | 46,800 |
2021/12/27 | 300 | 300 | 293 | 294 | 48,500 |
2021/12/24 | 301 | 303 | 300 | 300 | 53,500 |
2021/12/23 | 306 | 306 | 301 | 301 | 19,100 |
2021/12/22 | 310 | 310 | 304 | 304 | 8,200 |
2021/12/21 | 307 | 307 | 304 | 306 | 11,500 |
2021/12/20 | 312 | 312 | 306 | 306 | 13,700 |
2021/12/17 | 312 | 312 | 307 | 309 | 31,800 |
2021/12/16 | 310 | 310 | 307 | 310 | 21,700 |
2021/12/15 | 307 | 315 | 305 | 311 | 35,100 |
2021/12/14 | 310 | 320 | 305 | 320 | 25,900 |
2021/12/13 | 305 | 311 | 304 | 310 | 19,900 |
2021/12/10 | 307 | 307 | 305 | 305 | 20,600 |
2021/12/09 | 310 | 311 | 305 | 306 | 14,600 |
2021/12/08 | 310 | 315 | 310 | 312 | 11,400 |
2021/12/07 | 305 | 309 | 305 | 309 | 10,000 |
2021/12/06 | 306 | 310 | 306 | 308 | 12,800 |
2021/12/03 | 306 | 309 | 306 | 307 | 18,900 |
2021/12/02 | 307 | 309 | 306 | 306 | 15,800 |
2021/12/01 | 308 | 312 | 308 | 308 | 6,400 |
2021/11/30 | 308 | 313 | 308 | 310 | 7,800 |
2021/11/29 | 315 | 316 | 309 | 309 | 16,500 |
2021/11/26 | 318 | 319 | 313 | 316 | 12,900 |
2021/11/25 | 315 | 325 | 311 | 323 | 17,600 |
2021/11/24 | 309 | 314 | 309 | 314 | 6,500 |
2021/11/22 | 307 | 311 | 306 | 309 | 12,300 |
2021/11/19 | 315 | 315 | 309 | 310 | 23,900 |
2021/11/18 | 320 | 320 | 315 | 315 | 9,200 |
2021/11/17 | 320 | 322 | 320 | 320 | 4,200 |
2021/11/16 | 320 | 323 | 320 | 321 | 10,600 |
2021/11/15 | 324 | 324 | 321 | 322 | 12,400 |
2021/11/12 | 315 | 320 | 315 | 320 | 18,200 |
2021/11/11 | 318 | 320 | 317 | 317 | 4,600 |
2021/11/10 | 318 | 320 | 318 | 318 | 5,100 |
2021/11/09 | 326 | 326 | 318 | 318 | 24,800 |
2021/11/08 | 327 | 327 | 325 | 326 | 6,700 |
2021/11/05 | 329 | 330 | 326 | 326 | 20,400 |
2021/11/04 | 330 | 330 | 326 | 328 | 10,700 |
2021/11/02 | 330 | 330 | 327 | 327 | 5,900 |
2021/11/01 | 325 | 327 | 324 | 326 | 6,800 |
2021/10/29 | 325 | 327 | 322 | 324 | 10,200 |
2021/10/28 | 332 | 336 | 321 | 321 | 56,400 |
2021/10/27 | 331 | 333 | 330 | 332 | 9,100 |
2021/10/26 | 331 | 333 | 331 | 332 | 4,200 |
2021/10/25 | 332 | 334 | 330 | 332 | 4,700 |
2021/10/22 | 333 | 333 | 331 | 332 | 7,700 |
2021/10/21 | 333 | 334 | 332 | 332 | 3,800 |
2021/10/20 | 334 | 334 | 332 | 332 | 1,500 |
2021/10/19 | 333 | 333 | 331 | 331 | 4,700 |
2021/10/18 | 339 | 339 | 333 | 333 | 7,200 |
2021/10/15 | 340 | 340 | 334 | 336 | 10,500 |
2021/10/14 | 334 | 338 | 334 | 338 | 5,900 |
2021/10/13 | 333 | 341 | 331 | 338 | 13,000 |
2021/10/12 | 332 | 333 | 330 | 330 | 6,100 |
2021/10/11 | 329 | 331 | 327 | 331 | 12,800 |
2021/10/08 | 334 | 334 | 329 | 329 | 15,000 |
2021/10/07 | 334 | 334 | 328 | 332 | 13,500 |
2021/10/06 | 337 | 337 | 330 | 330 | 18,100 |
2021/10/05 | 335 | 335 | 332 | 333 | 8,800 |
2021/10/04 | 334 | 336 | 333 | 333 | 15,300 |
2021/10/01 | 346 | 347 | 335 | 335 | 23,300 |
2021/09/30 | 349 | 349 | 346 | 346 | 5,800 |
2021/09/29 | 345 | 348 | 344 | 347 | 12,300 |
2021/09/28 | 348 | 348 | 345 | 348 | 13,900 |
2021/09/27 | 350 | 353 | 348 | 349 | 13,200 |
2021/09/24 | 352 | 352 | 346 | 349 | 9,000 |
2021/09/22 | 356 | 356 | 348 | 348 | 10,100 |
2021/09/21 | 350 | 354 | 346 | 352 | 11,000 |
2021/09/17 | 350 | 356 | 349 | 356 | 13,300 |
2021/09/16 | 355 | 355 | 348 | 349 | 12,400 |
2021/09/15 | 348 | 355 | 348 | 355 | 15,300 |
2021/09/14 | 345 | 352 | 345 | 352 | 25,100 |
2021/09/13 | 350 | 353 | 344 | 353 | 35,600 |
2021/09/10 | 349 | 349 | 344 | 346 | 24,200 |
2021/09/09 | 346 | 349 | 344 | 349 | 9,400 |
2021/09/08 | 341 | 347 | 341 | 347 | 21,700 |
2021/09/07 | 335 | 349 | 335 | 341 | 101,000 |
2021/09/06 | 358 | 363 | 351 | 363 | 33,200 |
2021/09/03 | 352 | 355 | 350 | 354 | 12,800 |
2021/09/02 | 351 | 353 | 350 | 352 | 4,700 |
2021/09/01 | 346 | 353 | 346 | 352 | 14,200 |
2021/08/31 | 339 | 346 | 339 | 344 | 12,500 |
2021/08/30 | 340 | 342 | 338 | 339 | 9,000 |
2021/08/27 | 342 | 342 | 335 | 337 | 4,700 |
2021/08/26 | 344 | 344 | 338 | 340 | 7,800 |
2021/08/25 | 338 | 343 | 338 | 342 | 11,000 |
2021/08/24 | 333 | 338 | 333 | 336 | 6,500 |
2021/08/23 | 333 | 338 | 333 | 336 | 8,900 |
2021/08/20 | 338 | 338 | 333 | 335 | 10,600 |
2021/08/19 | 334 | 338 | 334 | 335 | 8,300 |
2021/08/18 | 334 | 334 | 332 | 333 | 6,800 |
2021/08/17 | 337 | 337 | 333 | 333 | 7,700 |
2021/08/16 | 338 | 338 | 333 | 334 | 7,100 |
2021/08/13 | 335 | 337 | 335 | 337 | 6,900 |
2021/08/12 | 337 | 338 | 334 | 337 | 14,700 |
2021/08/11 | 333 | 334 | 332 | 334 | 6,200 |
2021/08/10 | 331 | 333 | 330 | 330 | 4,400 |
2021/08/06 | 331 | 333 | 328 | 328 | 8,500 |
2021/08/05 | 332 | 333 | 331 | 331 | 4,600 |
2021/08/04 | 336 | 337 | 330 | 330 | 13,800 |
2021/08/03 | 338 | 341 | 336 | 336 | 5,300 |
2021/08/02 | 336 | 341 | 336 | 341 | 9,300 |
2021/07/30 | 337 | 338 | 335 | 336 | 5,500 |
2021/07/29 | 337 | 338 | 334 | 338 | 23,900 |
2021/07/28 | 335 | 340 | 334 | 340 | 62,200 |
2021/07/27 | 345 | 349 | 333 | 335 | 46,700 |
2021/07/26 | 334 | 334 | 331 | 332 | 10,400 |
2021/07/21 | 336 | 336 | 330 | 331 | 11,300 |
2021/07/20 | 334 | 336 | 331 | 331 | 14,200 |
2021/07/19 | 336 | 337 | 334 | 334 | 16,900 |
2021/07/16 | 337 | 340 | 336 | 336 | 11,900 |
2021/07/15 | 345 | 346 | 339 | 339 | 15,500 |
2021/07/14 | 345 | 346 | 343 | 345 | 11,400 |
2021/07/13 | 345 | 348 | 342 | 348 | 7,000 |
2021/07/12 | 350 | 350 | 341 | 343 | 30,600 |
2021/07/09 | 336 | 350 | 336 | 350 | 32,400 |
2021/07/08 | 340 | 340 | 337 | 337 | 15,300 |
2021/07/07 | 345 | 346 | 340 | 340 | 18,100 |
2021/07/06 | 354 | 354 | 345 | 345 | 21,100 |
2021/07/05 | 335 | 357 | 334 | 353 | 52,400 |
2021/07/02 | 335 | 338 | 334 | 334 | 16,800 |
2021/07/01 | 335 | 337 | 334 | 335 | 11,000 |
2021/06/30 | 341 | 342 | 336 | 337 | 29,500 |
2021/06/29 | 348 | 348 | 342 | 342 | 23,900 |
2021/06/28 | 354 | 354 | 348 | 350 | 10,000 |
2021/06/25 | 355 | 355 | 347 | 350 | 17,700 |
2021/06/24 | 354 | 356 | 349 | 351 | 12,600 |
2021/06/23 | 352 | 355 | 351 | 355 | 14,300 |
2021/06/22 | 353 | 355 | 347 | 353 | 48,600 |
2021/06/21 | 351 | 359 | 351 | 353 | 60,200 |
2021/06/18 | 355 | 372 | 353 | 366 | 74,700 |
2021/06/17 | 362 | 363 | 347 | 363 | 237,200 |
2021/06/16 | 396 | 400 | 361 | 365 | 797,800 |
2021/06/15 | 393 | 410 | 381 | 385 | 1,790,400 |
2021/06/14 | 340 | 392 | 340 | 385 | 1,525,900 |
2021/06/11 | 333 | 336 | 332 | 334 | 22,500 |
2021/06/10 | 330 | 331 | 327 | 330 | 10,700 |
2021/06/09 | 330 | 331 | 329 | 331 | 5,200 |
2021/06/08 | 329 | 330 | 328 | 330 | 4,300 |
2021/06/07 | 330 | 330 | 327 | 327 | 4,000 |
2021/06/04 | 328 | 328 | 326 | 327 | 4,900 |
2021/06/03 | 328 | 328 | 325 | 328 | 2,500 |
2021/06/02 | 328 | 329 | 324 | 325 | 12,900 |
2021/06/01 | 328 | 330 | 326 | 330 | 5,200 |
2021/05/31 | 328 | 328 | 326 | 326 | 4,400 |
2021/05/28 | 325 | 328 | 325 | 328 | 5,400 |
2021/05/27 | 325 | 327 | 325 | 326 | 1,700 |
2021/05/26 | 325 | 328 | 325 | 328 | 5,400 |
2021/05/25 | 328 | 328 | 326 | 327 | 4,200 |
2021/05/24 | 328 | 329 | 327 | 328 | 8,800 |
2021/05/21 | 329 | 329 | 327 | 327 | 4,300 |
2021/05/20 | 328 | 329 | 327 | 327 | 2,700 |
2021/05/19 | 328 | 329 | 327 | 327 | 4,300 |
2021/05/18 | 327 | 329 | 326 | 329 | 10,400 |
2021/05/17 | 330 | 330 | 326 | 326 | 19,300 |
2021/05/14 | 327 | 330 | 323 | 328 | 10,300 |
2021/05/13 | 320 | 326 | 320 | 324 | 9,400 |
2021/05/12 | 337 | 337 | 314 | 321 | 75,600 |
2021/05/11 | 338 | 339 | 335 | 337 | 7,300 |
2021/05/10 | 339 | 340 | 338 | 340 | 10,300 |
2021/05/07 | 335 | 336 | 331 | 334 | 10,700 |
2021/05/06 | 333 | 334 | 330 | 332 | 16,000 |
2021/04/30 | 333 | 334 | 331 | 331 | 5,900 |
2021/04/28 | 332 | 334 | 331 | 331 | 9,900 |
2021/04/27 | 335 | 335 | 333 | 333 | 4,300 |
2021/04/26 | 333 | 335 | 330 | 334 | 10,800 |
2021/04/23 | 336 | 337 | 333 | 333 | 4,000 |
2021/04/22 | 335 | 338 | 332 | 338 | 7,600 |
2021/04/21 | 330 | 333 | 330 | 332 | 11,500 |
2021/04/20 | 340 | 340 | 333 | 333 | 14,600 |
2021/04/19 | 347 | 347 | 341 | 341 | 10,200 |
2021/04/16 | 351 | 351 | 346 | 348 | 6,000 |
2021/04/15 | 350 | 350 | 347 | 350 | 7,600 |
2021/04/14 | 348 | 350 | 346 | 348 | 15,600 |
2021/04/13 | 345 | 351 | 345 | 350 | 7,100 |
2021/04/12 | 348 | 348 | 345 | 347 | 5,400 |
2021/04/09 | 336 | 345 | 336 | 345 | 9,600 |
2021/04/08 | 336 | 339 | 334 | 338 | 16,400 |
2021/04/07 | 336 | 339 | 336 | 339 | 11,100 |
2021/04/06 | 348 | 348 | 337 | 337 | 14,500 |
2021/04/05 | 339 | 345 | 339 | 345 | 9,300 |
2021/04/02 | 343 | 344 | 339 | 340 | 9,800 |
2021/04/01 | 350 | 350 | 339 | 339 | 24,700 |
2021/03/31 | 343 | 349 | 341 | 348 | 18,800 |
2021/03/30 | 347 | 351 | 347 | 348 | 11,400 |
2021/03/29 | 359 | 359 | 350 | 352 | 25,800 |
2021/03/26 | 362 | 362 | 356 | 356 | 22,400 |
2021/03/25 | 368 | 370 | 360 | 360 | 30,500 |
2021/03/24 | 374 | 378 | 370 | 370 | 39,900 |
2021/03/23 | 374 | 380 | 373 | 376 | 33,500 |
2021/03/22 | 372 | 377 | 370 | 377 | 59,200 |
2021/03/19 | 376 | 380 | 360 | 378 | 238,500 |
2021/03/18 | 373 | 399 | 366 | 376 | 789,200 |
2021/03/17 | 329 | 333 | 326 | 333 | 18,900 |
2021/03/16 | 330 | 330 | 327 | 329 | 12,200 |
2021/03/15 | 328 | 329 | 326 | 329 | 11,600 |
2021/03/12 | 323 | 329 | 323 | 329 | 15,700 |
2021/03/11 | 328 | 329 | 326 | 329 | 7,000 |
2021/03/10 | 324 | 328 | 323 | 328 | 7,900 |
2021/03/09 | 326 | 328 | 323 | 323 | 16,100 |
2021/03/08 | 324 | 325 | 322 | 325 | 6,200 |
2021/03/05 | 322 | 325 | 317 | 325 | 11,900 |
2021/03/04 | 326 | 326 | 320 | 322 | 17,600 |
2021/03/03 | 324 | 326 | 322 | 326 | 8,000 |
2021/03/02 | 324 | 327 | 322 | 326 | 13,300 |
2021/03/01 | 325 | 327 | 324 | 326 | 10,200 |
2021/02/26 | 327 | 327 | 325 | 325 | 8,700 |
2021/02/25 | 327 | 328 | 325 | 326 | 8,900 |
2021/02/24 | 330 | 330 | 327 | 327 | 6,400 |
2021/02/22 | 334 | 334 | 330 | 330 | 10,700 |
2021/02/19 | 331 | 333 | 331 | 333 | 6,000 |
2021/02/18 | 330 | 332 | 330 | 331 | 11,400 |
2021/02/17 | 331 | 333 | 331 | 331 | 7,900 |
2021/02/16 | 335 | 335 | 330 | 331 | 10,100 |
2021/02/15 | 335 | 336 | 331 | 333 | 11,900 |
2021/02/12 | 333 | 333 | 328 | 330 | 15,000 |
2021/02/10 | 332 | 333 | 330 | 333 | 9,400 |
2021/02/09 | 330 | 333 | 327 | 333 | 23,200 |
2021/02/08 | 329 | 329 | 327 | 329 | 20,400 |
2021/02/05 | 325 | 327 | 322 | 326 | 33,800 |
2021/02/04 | 325 | 325 | 321 | 323 | 13,800 |
2021/02/03 | 324 | 325 | 322 | 324 | 11,700 |
2021/02/02 | 322 | 322 | 319 | 321 | 13,800 |
2021/02/01 | 323 | 323 | 320 | 320 | 19,200 |
2021/01/29 | 338 | 338 | 323 | 323 | 81,500 |
2021/01/28 | 320 | 329 | 311 | 325 | 280,800 |
2021/01/27 | 307 | 314 | 304 | 304 | 229,500 |
2021/01/26 | 311 | 320 | 307 | 308 | 243,600 |
2021/01/25 | 329 | 330 | 327 | 327 | 48,100 |
2021/01/22 | 332 | 332 | 327 | 330 | 70,500 |
2021/01/21 | 333 | 334 | 332 | 332 | 24,600 |
2021/01/20 | 333 | 335 | 333 | 335 | 13,100 |
2021/01/19 | 335 | 335 | 333 | 335 | 24,700 |
2021/01/18 | 335 | 338 | 335 | 336 | 23,000 |
2021/01/15 | 339 | 339 | 335 | 339 | 22,100 |
2021/01/14 | 338 | 339 | 336 | 338 | 27,400 |
2021/01/13 | 340 | 340 | 339 | 340 | 16,700 |
2021/01/12 | 340 | 341 | 339 | 340 | 17,200 |
2021/01/08 | 343 | 343 | 338 | 341 | 42,500 |
2021/01/07 | 343 | 343 | 341 | 343 | 18,800 |
2021/01/06 | 338 | 342 | 338 | 342 | 12,900 |
2021/01/05 | 338 | 340 | 338 | 339 | 9,300 |
2021/01/04 | 337 | 340 | 336 | 340 | 7,700 |