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
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

このページの先頭へ