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

ナラサキ産業(8085)の株価時系列情報

ナラサキ産業(8085)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
2018/12/28 1,617 1,660 1,617 1,640 3,100
2018/12/27 1,670 1,670 1,600 1,651 3,000
2018/12/26 1,528 1,570 1,471 1,507 3,500
2018/12/25 1,592 1,604 1,371 1,500 18,800
2018/12/21 1,667 1,667 1,488 1,577 18,100
2018/12/20 1,660 1,700 1,602 1,606 16,600
2018/12/19 1,699 1,699 1,611 1,659 13,200
2018/12/18 1,700 1,700 1,649 1,670 4,800
2018/12/17 1,735 1,735 1,704 1,720 1,300
2018/12/14 1,725 1,734 1,716 1,720 5,400
2018/12/13 1,727 1,733 1,708 1,716 5,800
2018/12/12 1,724 1,743 1,715 1,721 5,400
2018/12/11 1,789 1,789 1,720 1,722 4,300
2018/12/10 1,757 1,757 1,728 1,749 6,000
2018/12/07 1,799 1,809 1,790 1,797 3,200
2018/12/06 1,822 1,822 1,794 1,796 4,300
2018/12/05 1,827 1,839 1,807 1,807 3,900
2018/12/04 1,853 1,853 1,807 1,827 4,500
2018/12/03 1,836 1,843 1,800 1,813 5,500
2018/11/30 1,811 1,839 1,810 1,821 5,200
2018/11/29 1,849 1,852 1,835 1,840 3,300
2018/11/28 1,858 1,860 1,832 1,839 6,600
2018/11/27 1,835 1,835 1,800 1,817 6,300
2018/11/26 1,868 1,868 1,820 1,835 2,800
2018/11/22 1,825 1,849 1,818 1,818 3,000
2018/11/21 1,868 1,868 1,822 1,850 6,000
2018/11/20 1,872 1,872 1,855 1,868 1,900
2018/11/19 1,852 1,875 1,852 1,872 2,700
2018/11/16 1,892 1,892 1,851 1,855 3,400
2018/11/15 1,885 1,915 1,885 1,892 2,000
2018/11/14 1,938 1,938 1,903 1,903 1,800
2018/11/13 1,940 1,940 1,890 1,908 2,800
2018/11/12 1,943 1,943 1,942 1,942 800
2018/11/09 1,946 1,946 1,943 1,943 500
2018/11/08 1,948 1,948 1,926 1,946 2,200
2018/11/07 1,870 1,914 1,870 1,908 9,500
2018/11/06 1,992 1,992 1,949 1,950 8,800
2018/11/05 1,950 1,999 1,950 1,999 2,100
2018/11/02 1,913 1,916 1,913 1,916 300
2018/11/01 1,929 1,929 1,902 1,917 2,500
2018/10/31 1,930 1,930 1,929 1,929 400
2018/10/30 1,878 1,944 1,878 1,944 2,000
2018/10/29 1,900 1,969 1,887 1,900 4,500
2018/10/26 1,999 1,999 1,887 1,887 9,700
2018/10/25 1,955 1,985 1,915 1,926 11,600
2018/10/24 2,000 2,005 1,996 2,005 2,800
2018/10/23 2,000 2,000 1,969 1,999 15,100
2018/10/22 2,010 2,010 1,998 2,004 2,700
2018/10/19 1,985 1,999 1,981 1,999 1,500
2018/10/18 2,000 2,000 1,984 1,984 4,300
2018/10/17 2,004 2,004 1,985 1,990 12,800
2018/10/16 2,000 2,008 2,000 2,008 600
2018/10/15 2,000 2,009 2,000 2,003 1,600
2018/10/12 1,955 2,001 1,955 2,000 3,800
2018/10/11 1,901 1,999 1,901 1,979 7,500
2018/10/10 2,014 2,014 2,014 2,014 100
2018/10/09 2,035 2,035 2,012 2,013 1,200
2018/10/05 1,992 2,048 1,992 2,035 8,600
2018/10/04 2,013 2,031 2,013 2,031 7,100
2018/10/03 2,023 2,030 1,956 2,011 5,800
2018/10/02 2,006 2,049 2,005 2,023 6,300
2018/10/01 2,033 2,033 2,014 2,032 1,200
2018/09/28 2,025 2,034 2,011 2,013 5,500
2018/09/27 2,036 2,050 2,000 2,044 4,300
2018/09/26 2,010 2,060 2,010 2,058 1,100
2018/09/26 1 -> 0.20 分割
2018/09/25 403 408 401 402 78,000
2018/09/21 404 405 402 403 27,000
2018/09/20 406 406 403 403 16,000
2018/09/19 405 410 405 406 49,000
2018/09/18 400 406 398 406 22,000
2018/09/14 396 401 396 401 15,000
2018/09/13 397 401 395 395 11,000
2018/09/12 408 408 394 394 56,000
2018/09/11 407 412 407 407 35,000
2018/09/10 417 422 403 406 135,000
2018/09/07 426 426 413 413 280,000
2018/09/06 423 428 408 415 431,000
2018/09/05 394 401 388 399 57,000
2018/09/04 391 393 390 390 18,000
2018/09/03 397 399 391 392 22,000
2018/08/31 399 399 397 397 15,000
2018/08/30 405 405 399 399 15,000
2018/08/29 410 410 404 405 20,000
2018/08/28 410 413 403 405 25,000
2018/08/27 410 411 407 408 32,000
2018/08/24 401 408 398 405 32,000
2018/08/23 401 402 395 400 14,000
2018/08/22 400 400 393 396 9,000
2018/08/21 400 400 395 397 19,000
2018/08/20 404 405 401 401 31,000
2018/08/17 407 407 400 402 16,000
2018/08/16 402 406 392 402 51,000
2018/08/15 406 411 402 402 25,000
2018/08/14 410 412 410 412 15,000
2018/08/13 412 414 408 409 20,000
2018/08/10 417 417 412 412 15,000
2018/08/09 422 422 417 417 5,000
2018/08/08 422 428 421 422 41,000
2018/08/07 417 418 414 417 8,000
2018/08/06 420 420 415 418 13,000
2018/08/03 417 420 417 420 23,000
2018/08/02 415 418 413 414 6,000
2018/08/01 415 417 413 417 8,000
2018/07/31 418 418 415 415 34,000
2018/07/30 416 418 416 418 6,000
2018/07/27 417 420 417 419 14,000
2018/07/26 415 420 415 418 23,000
2018/07/25 415 417 413 415 40,000
2018/07/24 414 415 414 415 9,000
2018/07/23 412 416 411 412 16,000
2018/07/20 417 417 411 411 50,000
2018/07/19 417 417 414 414 7,000
2018/07/18 413 418 413 418 13,000
2018/07/17 413 415 412 415 41,000
2018/07/13 409 413 407 413 14,000
2018/07/12 403 411 402 409 26,000
2018/07/11 404 405 402 403 14,000
2018/07/10 407 407 400 404 19,000
2018/07/09 395 401 395 401 9,000
2018/07/06 392 399 389 395 27,000
2018/07/05 398 399 385 389 49,000
2018/07/04 401 403 397 400 16,000
2018/07/03 410 410 396 403 77,000
2018/07/02 420 420 410 410 31,000
2018/06/29 416 418 415 418 15,000
2018/06/28 418 418 416 417 12,000
2018/06/27 417 419 417 417 9,000
2018/06/26 420 421 419 419 10,000
2018/06/25 427 427 420 420 34,000
2018/06/22 425 430 420 428 74,000
2018/06/21 417 420 417 420 6,000
2018/06/20 425 425 415 419 39,000
2018/06/19 427 427 419 420 34,000
2018/06/18 428 430 424 424 39,000
2018/06/15 424 430 423 426 46,000
2018/06/14 424 424 421 423 11,000
2018/06/13 423 426 423 423 6,000
2018/06/12 425 426 424 426 24,000
2018/06/11 424 428 420 427 29,000
2018/06/08 427 427 423 427 19,000
2018/06/07 417 425 417 422 38,000
2018/06/06 418 418 410 417 26,000
2018/06/05 417 420 416 418 18,000
2018/06/04 416 424 414 417 63,000
2018/06/01 403 408 403 408 10,000
2018/05/31 406 412 406 409 35,000
2018/05/30 404 405 398 402 27,000
2018/05/29 417 419 408 410 38,000
2018/05/28 423 423 417 418 11,000
2018/05/25 426 427 422 423 45,000
2018/05/24 429 431 414 423 54,000
2018/05/23 433 433 429 430 20,000
2018/05/22 433 433 427 430 27,000
2018/05/21 420 434 420 433 52,000
2018/05/18 421 423 421 422 27,000
2018/05/17 414 421 414 420 28,000
2018/05/16 416 419 409 410 74,000
2018/05/15 433 433 418 418 169,000
2018/05/14 430 433 425 430 56,000
2018/05/11 427 433 427 429 28,000
2018/05/10 425 435 425 429 117,000
2018/05/09 425 426 423 425 21,000
2018/05/08 425 425 422 425 14,000
2018/05/07 425 427 422 425 26,000
2018/05/02 428 430 425 426 12,000
2018/05/01 422 430 422 430 57,000
2018/04/27 431 431 425 426 30,000
2018/04/26 420 433 420 431 198,000
2018/04/25 418 421 418 420 19,000
2018/04/24 424 424 418 423 38,000
2018/04/23 420 423 420 421 65,000
2018/04/20 420 422 415 419 45,000
2018/04/19 420 421 419 420 22,000
2018/04/18 413 420 413 420 79,000
2018/04/17 413 415 408 411 67,000
2018/04/16 415 415 410 414 23,000
2018/04/13 413 415 412 414 35,000
2018/04/12 412 413 409 411 21,000
2018/04/11 411 413 410 412 28,000
2018/04/10 408 411 407 410 20,000
2018/04/09 405 408 402 408 34,000
2018/04/06 412 413 406 408 34,000
2018/04/05 407 409 404 408 36,000
2018/04/04 398 408 398 408 66,000
2018/04/03 398 404 395 398 47,000
2018/04/02 404 408 402 402 36,000
2018/03/30 400 405 397 402 27,000
2018/03/29 399 402 395 397 29,000
2018/03/28 398 400 391 396 40,000
2018/03/27 406 413 404 408 51,000
2018/03/26 397 399 387 399 47,000
2018/03/23 400 406 398 402 86,000
2018/03/22 415 415 411 411 42,000
2018/03/20 415 419 410 416 87,000
2018/03/19 420 420 410 411 24,000
2018/03/16 414 419 413 417 35,000
2018/03/15 415 416 411 411 35,000
2018/03/14 422 424 417 419 45,000
2018/03/13 422 424 421 422 33,000
2018/03/12 417 428 417 425 67,000
2018/03/09 423 425 415 415 45,000
2018/03/08 415 417 413 415 35,000
2018/03/07 418 418 408 412 43,000
2018/03/06 415 418 413 416 22,000
2018/03/05 413 418 406 407 60,000
2018/03/02 410 415 406 413 74,000
2018/03/01 418 420 412 417 55,000
2018/02/28 409 423 409 418 110,000
2018/02/27 411 414 409 413 61,000
2018/02/26 409 411 401 407 129,000
2018/02/23 396 404 396 404 63,000
2018/02/22 394 395 389 394 67,000
2018/02/21 391 392 388 390 56,000
2018/02/20 393 395 390 391 96,000
2018/02/19 388 394 388 393 116,000
2018/02/16 382 388 381 383 95,000
2018/02/15 381 389 379 382 53,000
2018/02/14 384 387 372 376 73,000
2018/02/13 391 392 382 382 95,000
2018/02/09 381 387 379 385 84,000
2018/02/08 403 405 395 397 56,000
2018/02/07 404 412 401 401 102,000
2018/02/06 390 397 376 390 224,000
2018/02/05 421 422 416 418 78,000
2018/02/02 437 438 428 433 183,000
2018/02/01 423 436 423 433 98,000
2018/01/31 421 426 414 421 99,000
2018/01/30 433 438 423 423 172,000
2018/01/29 445 447 437 437 184,000
2018/01/26 445 449 441 446 158,000
2018/01/25 457 461 446 446 415,000
2018/01/24 462 467 456 459 198,000
2018/01/23 461 468 458 462 261,000
2018/01/22 447 459 447 457 267,000
2018/01/19 435 444 434 444 96,000
2018/01/18 439 439 431 435 82,000
2018/01/17 442 442 435 437 53,000
2018/01/16 449 449 442 443 62,000
2018/01/15 446 451 445 449 136,000
2018/01/12 437 449 437 446 115,000
2018/01/11 444 445 436 437 97,000
2018/01/10 450 452 446 446 106,000
2018/01/09 446 450 442 447 240,000
2018/01/05 426 437 421 437 120,000
2018/01/04 416 427 416 427 87,000

このページの先頭へ