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 |
---|---|---|---|---|---|
2022/12/30 | 265 | 265 | 255 | 260 | 44,100 |
2022/12/29 | 266 | 268 | 261 | 265 | 34,100 |
2022/12/28 | 274 | 274 | 262 | 269 | 62,700 |
2022/12/27 | 276 | 276 | 273 | 275 | 24,400 |
2022/12/26 | 270 | 274 | 270 | 273 | 17,500 |
2022/12/23 | 267 | 271 | 266 | 270 | 19,700 |
2022/12/22 | 266 | 272 | 262 | 271 | 55,300 |
2022/12/21 | 271 | 279 | 257 | 265 | 225,000 |
2022/12/20 | 260 | 324 | 260 | 282 | 859,800 |
2022/12/19 | 259 | 260 | 259 | 259 | 14,600 |
2022/12/16 | 260 | 262 | 260 | 260 | 9,300 |
2022/12/15 | 262 | 262 | 260 | 260 | 16,400 |
2022/12/14 | 262 | 262 | 260 | 260 | 19,600 |
2022/12/13 | 261 | 263 | 261 | 261 | 9,200 |
2022/12/12 | 262 | 263 | 261 | 262 | 3,500 |
2022/12/09 | 261 | 263 | 260 | 262 | 6,400 |
2022/12/08 | 261 | 263 | 260 | 261 | 20,300 |
2022/12/07 | 260 | 262 | 260 | 261 | 5,600 |
2022/12/06 | 262 | 262 | 260 | 260 | 4,400 |
2022/12/05 | 262 | 263 | 261 | 261 | 8,300 |
2022/12/02 | 264 | 264 | 262 | 262 | 5,900 |
2022/12/01 | 265 | 265 | 263 | 264 | 10,000 |
2022/11/30 | 265 | 265 | 262 | 262 | 16,700 |
2022/11/29 | 265 | 265 | 262 | 264 | 10,900 |
2022/11/28 | 264 | 265 | 263 | 264 | 9,700 |
2022/11/25 | 264 | 264 | 262 | 263 | 6,300 |
2022/11/24 | 264 | 264 | 262 | 264 | 9,200 |
2022/11/22 | 265 | 265 | 261 | 263 | 10,300 |
2022/11/21 | 263 | 263 | 261 | 262 | 4,500 |
2022/11/18 | 263 | 264 | 262 | 263 | 13,500 |
2022/11/17 | 260 | 263 | 259 | 263 | 8,700 |
2022/11/16 | 262 | 264 | 260 | 260 | 10,500 |
2022/11/15 | 265 | 265 | 261 | 261 | 13,200 |
2022/11/14 | 265 | 265 | 263 | 263 | 6,400 |
2022/11/11 | 265 | 265 | 262 | 265 | 16,400 |
2022/11/10 | 260 | 265 | 260 | 263 | 9,000 |
2022/11/09 | 258 | 261 | 258 | 261 | 10,700 |
2022/11/08 | 262 | 262 | 258 | 260 | 10,000 |
2022/11/07 | 261 | 261 | 257 | 258 | 15,800 |
2022/11/04 | 258 | 260 | 256 | 256 | 35,000 |
2022/11/02 | 260 | 260 | 258 | 258 | 5,300 |
2022/11/01 | 256 | 260 | 255 | 260 | 11,900 |
2022/10/31 | 259 | 259 | 253 | 258 | 37,000 |
2022/10/28 | 255 | 263 | 255 | 255 | 125,000 |
2022/10/27 | 264 | 265 | 262 | 263 | 12,600 |
2022/10/26 | 263 | 264 | 261 | 263 | 14,700 |
2022/10/25 | 260 | 263 | 258 | 263 | 9,100 |
2022/10/24 | 261 | 262 | 260 | 262 | 22,500 |
2022/10/21 | 259 | 259 | 255 | 255 | 32,900 |
2022/10/20 | 259 | 262 | 256 | 256 | 20,400 |
2022/10/19 | 260 | 262 | 257 | 262 | 14,000 |
2022/10/18 | 256 | 259 | 256 | 259 | 8,900 |
2022/10/17 | 262 | 262 | 256 | 256 | 21,400 |
2022/10/14 | 258 | 261 | 256 | 261 | 26,100 |
2022/10/13 | 259 | 261 | 257 | 259 | 14,600 |
2022/10/12 | 258 | 262 | 258 | 262 | 14,000 |
2022/10/11 | 254 | 260 | 254 | 259 | 38,400 |
2022/10/07 | 254 | 256 | 254 | 254 | 20,200 |
2022/10/06 | 257 | 259 | 257 | 259 | 17,200 |
2022/10/05 | 258 | 261 | 255 | 257 | 16,000 |
2022/10/04 | 256 | 259 | 255 | 257 | 14,000 |
2022/10/03 | 253 | 253 | 251 | 253 | 15,300 |
2022/09/30 | 252 | 255 | 252 | 253 | 17,100 |
2022/09/29 | 257 | 257 | 254 | 256 | 5,700 |
2022/09/28 | 254 | 257 | 253 | 257 | 19,800 |
2022/09/27 | 255 | 256 | 254 | 254 | 6,400 |
2022/09/26 | 255 | 255 | 253 | 254 | 12,900 |
2022/09/22 | 258 | 258 | 254 | 254 | 17,400 |
2022/09/21 | 256 | 257 | 254 | 256 | 21,000 |
2022/09/20 | 262 | 262 | 255 | 255 | 44,900 |
2022/09/16 | 263 | 264 | 262 | 262 | 9,300 |
2022/09/15 | 266 | 266 | 263 | 263 | 12,300 |
2022/09/14 | 264 | 265 | 262 | 265 | 44,100 |
2022/09/13 | 270 | 272 | 267 | 272 | 46,800 |
2022/09/12 | 270 | 271 | 267 | 271 | 13,000 |
2022/09/09 | 265 | 268 | 265 | 267 | 14,500 |
2022/09/08 | 266 | 268 | 266 | 267 | 10,000 |
2022/09/07 | 264 | 267 | 264 | 265 | 7,200 |
2022/09/06 | 265 | 266 | 264 | 265 | 6,500 |
2022/09/05 | 265 | 266 | 264 | 265 | 6,800 |
2022/09/02 | 265 | 268 | 265 | 268 | 8,900 |
2022/09/01 | 266 | 269 | 266 | 269 | 14,200 |
2022/08/31 | 265 | 268 | 265 | 267 | 15,800 |
2022/08/30 | 264 | 265 | 263 | 265 | 6,700 |
2022/08/29 | 263 | 266 | 263 | 263 | 10,400 |
2022/08/26 | 264 | 265 | 264 | 265 | 5,700 |
2022/08/25 | 266 | 266 | 264 | 264 | 4,300 |
2022/08/24 | 265 | 265 | 263 | 264 | 6,800 |
2022/08/23 | 264 | 265 | 263 | 263 | 8,100 |
2022/08/22 | 265 | 266 | 264 | 265 | 7,100 |
2022/08/19 | 264 | 266 | 264 | 266 | 7,400 |
2022/08/18 | 266 | 266 | 264 | 264 | 8,900 |
2022/08/17 | 269 | 270 | 266 | 266 | 9,300 |
2022/08/16 | 265 | 268 | 265 | 268 | 16,700 |
2022/08/15 | 270 | 270 | 266 | 269 | 10,300 |
2022/08/12 | 264 | 267 | 264 | 266 | 13,300 |
2022/08/10 | 264 | 265 | 263 | 263 | 12,800 |
2022/08/09 | 271 | 271 | 264 | 264 | 34,600 |
2022/08/08 | 269 | 271 | 269 | 270 | 8,500 |
2022/08/05 | 270 | 272 | 269 | 271 | 5,100 |
2022/08/04 | 270 | 272 | 268 | 270 | 10,600 |
2022/08/03 | 270 | 271 | 269 | 269 | 9,400 |
2022/08/02 | 273 | 273 | 270 | 270 | 8,700 |
2022/08/01 | 274 | 275 | 272 | 274 | 6,400 |
2022/07/29 | 272 | 274 | 271 | 274 | 7,000 |
2022/07/28 | 275 | 275 | 273 | 273 | 28,400 |
2022/07/27 | 272 | 279 | 272 | 279 | 111,700 |
2022/07/26 | 277 | 277 | 274 | 276 | 14,200 |
2022/07/25 | 271 | 276 | 270 | 273 | 25,900 |
2022/07/22 | 273 | 273 | 269 | 271 | 21,100 |
2022/07/21 | 271 | 275 | 269 | 271 | 39,900 |
2022/07/20 | 273 | 275 | 271 | 271 | 12,700 |
2022/07/19 | 272 | 274 | 272 | 272 | 9,400 |
2022/07/15 | 285 | 285 | 272 | 272 | 26,000 |
2022/07/14 | 278 | 282 | 278 | 282 | 12,200 |
2022/07/13 | 279 | 282 | 279 | 280 | 8,600 |
2022/07/12 | 282 | 282 | 279 | 279 | 12,700 |
2022/07/11 | 289 | 289 | 278 | 280 | 34,600 |
2022/07/08 | 288 | 289 | 286 | 287 | 9,100 |
2022/07/07 | 286 | 287 | 286 | 287 | 4,400 |
2022/07/06 | 286 | 290 | 286 | 286 | 8,000 |
2022/07/05 | 290 | 290 | 288 | 288 | 4,200 |
2022/07/04 | 292 | 293 | 287 | 288 | 7,100 |
2022/07/01 | 289 | 291 | 289 | 289 | 4,300 |
2022/06/30 | 294 | 294 | 288 | 289 | 10,400 |
2022/06/29 | 287 | 294 | 287 | 294 | 20,300 |
2022/06/28 | 289 | 292 | 289 | 291 | 4,900 |
2022/06/27 | 290 | 292 | 290 | 291 | 3,900 |
2022/06/24 | 290 | 291 | 289 | 289 | 5,800 |
2022/06/23 | 288 | 292 | 287 | 292 | 5,600 |
2022/06/22 | 295 | 295 | 287 | 287 | 5,900 |
2022/06/21 | 286 | 290 | 285 | 288 | 5,100 |
2022/06/20 | 291 | 291 | 285 | 285 | 11,000 |
2022/06/17 | 288 | 291 | 287 | 287 | 7,700 |
2022/06/16 | 289 | 293 | 288 | 292 | 9,800 |
2022/06/15 | 299 | 299 | 289 | 289 | 21,600 |
2022/06/14 | 290 | 297 | 286 | 294 | 78,100 |
2022/06/13 | 310 | 320 | 307 | 317 | 27,300 |
2022/06/10 | 308 | 312 | 308 | 311 | 13,900 |
2022/06/09 | 308 | 310 | 306 | 310 | 7,000 |
2022/06/08 | 306 | 308 | 305 | 307 | 11,000 |
2022/06/07 | 306 | 306 | 304 | 306 | 2,800 |
2022/06/06 | 303 | 306 | 302 | 306 | 9,200 |
2022/06/03 | 306 | 306 | 303 | 306 | 3,800 |
2022/06/02 | 304 | 306 | 303 | 305 | 2,000 |
2022/06/01 | 304 | 306 | 303 | 306 | 5,800 |
2022/05/31 | 305 | 305 | 300 | 304 | 7,900 |
2022/05/30 | 299 | 306 | 296 | 306 | 18,300 |
2022/05/27 | 297 | 299 | 295 | 299 | 7,100 |
2022/05/26 | 301 | 301 | 295 | 295 | 3,600 |
2022/05/25 | 296 | 299 | 296 | 299 | 2,400 |
2022/05/24 | 294 | 297 | 294 | 297 | 3,800 |
2022/05/23 | 299 | 302 | 299 | 302 | 4,400 |
2022/05/20 | 301 | 301 | 294 | 296 | 7,600 |
2022/05/19 | 289 | 295 | 289 | 293 | 2,800 |
2022/05/18 | 293 | 294 | 289 | 292 | 8,300 |
2022/05/17 | 299 | 299 | 293 | 293 | 3,400 |
2022/05/16 | 306 | 306 | 293 | 294 | 10,700 |
2022/05/13 | 291 | 297 | 291 | 297 | 4,400 |
2022/05/12 | 290 | 293 | 290 | 291 | 6,600 |
2022/05/11 | 300 | 302 | 290 | 290 | 15,200 |
2022/05/10 | 303 | 307 | 303 | 305 | 8,200 |
2022/05/09 | 308 | 309 | 306 | 306 | 4,600 |
2022/05/06 | 302 | 307 | 302 | 305 | 3,900 |
2022/05/02 | 301 | 309 | 301 | 307 | 3,900 |
2022/04/28 | 298 | 309 | 298 | 309 | 5,700 |
2022/04/27 | 302 | 307 | 296 | 303 | 18,100 |
2022/04/26 | 301 | 302 | 300 | 302 | 7,400 |
2022/04/25 | 298 | 308 | 298 | 306 | 6,500 |
2022/04/22 | 306 | 306 | 299 | 303 | 7,800 |
2022/04/21 | 305 | 305 | 299 | 304 | 10,600 |
2022/04/20 | 308 | 308 | 305 | 305 | 3,500 |
2022/04/19 | 303 | 304 | 300 | 303 | 9,700 |
2022/04/18 | 301 | 303 | 293 | 301 | 13,200 |
2022/04/15 | 308 | 310 | 304 | 304 | 12,700 |
2022/04/14 | 305 | 308 | 305 | 307 | 8,900 |
2022/04/13 | 297 | 303 | 297 | 303 | 5,700 |
2022/04/12 | 301 | 303 | 297 | 297 | 20,500 |
2022/04/11 | 304 | 309 | 302 | 304 | 15,100 |
2022/04/08 | 303 | 308 | 302 | 307 | 24,400 |
2022/04/07 | 300 | 305 | 295 | 303 | 19,000 |
2022/04/06 | 303 | 305 | 302 | 303 | 20,000 |
2022/04/05 | 303 | 304 | 300 | 302 | 9,800 |
2022/04/04 | 300 | 302 | 297 | 302 | 20,400 |
2022/04/01 | 303 | 310 | 300 | 303 | 126,100 |
2022/03/31 | 291 | 293 | 289 | 290 | 13,500 |
2022/03/30 | 290 | 294 | 288 | 294 | 7,000 |
2022/03/29 | 285 | 290 | 285 | 290 | 8,200 |
2022/03/28 | 287 | 288 | 283 | 285 | 8,500 |
2022/03/25 | 287 | 290 | 286 | 288 | 10,300 |
2022/03/24 | 282 | 295 | 282 | 293 | 23,200 |
2022/03/23 | 295 | 300 | 295 | 298 | 7,500 |
2022/03/22 | 294 | 296 | 293 | 296 | 16,400 |
2022/03/18 | 282 | 296 | 274 | 296 | 55,400 |
2022/03/17 | 291 | 296 | 284 | 293 | 29,700 |
2022/03/16 | 285 | 285 | 280 | 283 | 7,200 |
2022/03/15 | 294 | 298 | 278 | 280 | 54,400 |
2022/03/14 | 273 | 278 | 273 | 276 | 10,800 |
2022/03/11 | 272 | 273 | 271 | 273 | 10,400 |
2022/03/10 | 271 | 275 | 270 | 272 | 12,300 |
2022/03/09 | 270 | 274 | 269 | 270 | 10,100 |
2022/03/08 | 272 | 277 | 270 | 271 | 13,000 |
2022/03/07 | 277 | 278 | 270 | 273 | 18,900 |
2022/03/04 | 285 | 285 | 278 | 278 | 5,000 |
2022/03/03 | 285 | 285 | 283 | 283 | 2,400 |
2022/03/02 | 285 | 285 | 280 | 280 | 4,700 |
2022/03/01 | 282 | 285 | 281 | 283 | 7,000 |
2022/02/28 | 278 | 281 | 277 | 280 | 5,500 |
2022/02/25 | 277 | 279 | 277 | 278 | 3,000 |
2022/02/24 | 279 | 279 | 275 | 277 | 9,100 |
2022/02/22 | 285 | 285 | 281 | 281 | 7,900 |
2022/02/21 | 281 | 281 | 276 | 281 | 9,300 |
2022/02/18 | 280 | 281 | 280 | 281 | 2,700 |
2022/02/17 | 284 | 285 | 280 | 280 | 6,600 |
2022/02/16 | 290 | 290 | 284 | 284 | 4,100 |
2022/02/15 | 294 | 294 | 281 | 282 | 14,400 |
2022/02/14 | 282 | 285 | 281 | 285 | 9,200 |
2022/02/10 | 285 | 287 | 285 | 287 | 7,200 |
2022/02/09 | 286 | 290 | 283 | 290 | 10,900 |
2022/02/08 | 287 | 287 | 285 | 287 | 4,000 |
2022/02/07 | 282 | 285 | 282 | 283 | 8,600 |
2022/02/04 | 278 | 286 | 278 | 284 | 14,500 |
2022/02/03 | 292 | 292 | 279 | 279 | 28,900 |
2022/02/02 | 287 | 288 | 286 | 288 | 5,100 |
2022/02/01 | 294 | 294 | 285 | 285 | 14,000 |
2022/01/31 | 286 | 298 | 286 | 292 | 29,100 |
2022/01/28 | 274 | 294 | 274 | 294 | 177,700 |
2022/01/27 | 283 | 284 | 270 | 271 | 320,200 |
2022/01/26 | 283 | 286 | 282 | 283 | 39,400 |
2022/01/25 | 283 | 286 | 282 | 283 | 25,600 |
2022/01/24 | 280 | 287 | 280 | 285 | 34,100 |
2022/01/21 | 284 | 289 | 283 | 287 | 18,400 |
2022/01/20 | 289 | 291 | 287 | 287 | 22,700 |
2022/01/19 | 292 | 294 | 288 | 288 | 18,500 |
2022/01/18 | 298 | 298 | 293 | 293 | 13,400 |
2022/01/17 | 300 | 301 | 294 | 298 | 20,500 |
2022/01/14 | 301 | 301 | 295 | 298 | 24,400 |
2022/01/13 | 302 | 303 | 300 | 301 | 18,800 |
2022/01/12 | 301 | 301 | 299 | 300 | 21,100 |
2022/01/11 | 299 | 302 | 299 | 301 | 12,400 |
2022/01/07 | 304 | 304 | 300 | 300 | 26,600 |
2022/01/06 | 307 | 307 | 302 | 302 | 22,700 |
2022/01/05 | 306 | 312 | 306 | 312 | 8,500 |
2022/01/04 | 304 | 309 | 300 | 305 | 22,500 |