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
2019/12/30 1,984 1,987 1,973 1,975 2,700
2019/12/27 1,990 1,995 1,980 1,984 1,900
2019/12/26 1,989 1,999 1,982 1,990 3,900
2019/12/25 1,996 1,996 1,982 1,990 6,800
2019/12/24 1,993 1,993 1,977 1,985 1,500
2019/12/23 1,993 1,995 1,992 1,993 1,200
2019/12/20 2,000 2,000 1,981 1,993 8,000
2019/12/19 1,984 1,985 1,980 1,985 1,500
2019/12/18 1,961 1,984 1,960 1,984 1,100
2019/12/17 1,970 1,999 1,964 1,970 7,000
2019/12/16 1,998 1,998 1,965 1,969 2,200
2019/12/13 1,966 1,983 1,966 1,969 700
2019/12/12 1,970 1,970 1,966 1,966 1,200
2019/12/11 1,971 1,982 1,970 1,978 1,700
2019/12/10 1,982 1,982 1,950 1,974 1,700
2019/12/09 2,010 2,020 1,980 1,982 7,600
2019/12/06 1,996 2,006 1,992 1,997 3,300
2019/12/05 2,000 2,002 1,990 1,996 1,600
2019/12/04 1,986 2,008 1,975 2,000 4,200
2019/12/03 2,005 2,005 1,981 1,987 600
2019/12/02 1,979 2,010 1,955 2,005 12,600
2019/11/29 1,969 1,983 1,950 1,966 6,600
2019/11/28 1,958 1,968 1,950 1,959 2,100
2019/11/27 1,961 1,971 1,959 1,959 1,900
2019/11/26 1,978 1,980 1,955 1,958 1,800
2019/11/25 1,956 1,979 1,945 1,964 7,100
2019/11/22 1,964 1,964 1,940 1,956 8,100
2019/11/21 1,949 1,949 1,926 1,941 800
2019/11/20 1,945 1,945 1,926 1,930 900
2019/11/19 1,940 1,945 1,939 1,945 600
2019/11/18 1,953 1,970 1,944 1,949 800
2019/11/15 1,935 1,959 1,935 1,953 1,300
2019/11/14 1,950 1,968 1,948 1,960 1,700
2019/11/13 1,940 1,954 1,924 1,948 5,400
2019/11/12 1,951 1,955 1,950 1,950 800
2019/11/11 1,956 1,965 1,951 1,951 1,400
2019/11/08 1,967 1,969 1,957 1,957 2,000
2019/11/07 1,945 1,970 1,934 1,963 13,200
2019/11/06 1,901 1,939 1,901 1,936 4,400
2019/11/05 1,921 1,921 1,900 1,920 2,300
2019/11/01 1,882 1,910 1,882 1,910 600
2019/10/31 1,892 1,904 1,892 1,904 500
2019/10/30 1,900 1,904 1,895 1,900 1,400
2019/10/29 1,887 1,903 1,879 1,900 800
2019/10/28 1,886 1,903 1,886 1,903 200
2019/10/25 1,891 1,900 1,891 1,893 2,600
2019/10/24 1,891 1,899 1,891 1,891 2,600
2019/10/23 1,915 1,915 1,890 1,892 1,600
2019/10/21 1,900 1,905 1,890 1,890 1,300
2019/10/18 1,890 1,898 1,881 1,898 800
2019/10/17 1,893 1,899 1,885 1,885 700
2019/10/16 1,898 1,898 1,892 1,893 1,800
2019/10/15 1,878 1,896 1,878 1,896 300
2019/10/11 1,885 1,885 1,875 1,875 500
2019/10/10 1,863 1,877 1,863 1,877 200
2019/10/09 1,844 1,879 1,844 1,877 2,900
2019/10/08 1,817 1,868 1,817 1,841 1,100
2019/10/07 1,802 1,862 1,792 1,857 1,900
2019/10/04 1,842 1,842 1,842 1,842 100
2019/10/03 1,859 1,859 1,841 1,841 300
2019/10/02 1,857 1,865 1,855 1,865 700
2019/10/01 1,849 1,858 1,849 1,858 900
2019/09/30 1,832 1,853 1,827 1,836 800
2019/09/27 1,860 1,886 1,808 1,832 33,500
2019/09/26 1,901 1,913 1,877 1,888 6,900
2019/09/25 1,940 1,940 1,918 1,939 5,900
2019/09/24 1,938 1,944 1,925 1,930 6,000
2019/09/20 1,939 1,945 1,865 1,939 23,800
2019/09/19 1,890 1,934 1,850 1,925 8,200
2019/09/18 1,940 1,940 1,870 1,883 6,800
2019/09/17 1,940 1,968 1,913 1,927 12,400
2019/09/13 1,889 1,950 1,860 1,930 7,400
2019/09/12 1,897 1,929 1,855 1,929 8,800
2019/09/11 1,861 1,897 1,851 1,875 7,700
2019/09/10 1,891 1,900 1,809 1,897 6,900
2019/09/09 1,747 1,923 1,747 1,913 12,100
2019/09/06 1,741 1,750 1,741 1,750 2,000
2019/09/05 1,739 1,739 1,709 1,734 1,100
2019/09/04 1,739 1,739 1,711 1,739 400
2019/09/03 1,759 1,759 1,745 1,745 1,200
2019/09/02 1,715 1,778 1,711 1,778 1,700
2019/08/30 1,700 1,720 1,650 1,715 1,800
2019/08/29 1,691 1,730 1,680 1,730 1,200
2019/08/28 1,730 1,730 1,700 1,700 1,400
2019/08/27 1,700 1,700 1,700 1,700 100
2019/08/26 1,740 1,740 1,740 1,740 1,900
2019/08/23 1,776 1,776 1,725 1,765 900
2019/08/22 1,728 1,789 1,728 1,760 3,500
2019/08/21 1,728 1,728 1,688 1,703 1,500
2019/08/20 1,716 1,716 1,686 1,686 1,800
2019/08/19 1,714 1,714 1,714 1,714 100
2019/08/16 1,737 1,737 1,737 1,737 400
2019/08/15 1,744 1,744 1,737 1,737 200
2019/08/13 1,720 1,760 1,711 1,711 5,200
2019/08/09 1,760 1,761 1,760 1,760 1,100
2019/08/08 1,707 1,721 1,707 1,710 300
2019/08/07 1,751 1,751 1,721 1,721 1,300
2019/08/06 1,769 1,769 1,746 1,763 2,000
2019/08/05 1,799 1,799 1,765 1,774 1,400
2019/08/02 1,776 1,776 1,765 1,775 1,200
2019/08/01 1,763 1,782 1,755 1,755 800
2019/07/31 1,766 1,775 1,763 1,763 1,300
2019/07/30 1,770 1,770 1,758 1,763 1,100
2019/07/29 1,780 1,786 1,780 1,786 200
2019/07/26 1,774 1,802 1,770 1,784 2,200
2019/07/25 1,806 1,806 1,795 1,806 2,100
2019/07/24 1,809 1,809 1,804 1,807 700
2019/07/23 1,801 1,801 1,790 1,793 2,400
2019/07/22 1,781 1,796 1,761 1,761 800
2019/07/19 1,744 1,751 1,741 1,741 900
2019/07/18 1,794 1,810 1,741 1,744 4,300
2019/07/17 1,794 1,794 1,794 1,794 100
2019/07/16 1,785 1,799 1,754 1,794 1,100
2019/07/12 1,792 1,809 1,780 1,780 2,300
2019/07/11 1,843 1,843 1,790 1,818 4,500
2019/07/10 1,813 1,850 1,813 1,837 5,100
2019/07/09 1,842 1,855 1,812 1,812 2,300
2019/07/08 1,848 1,863 1,838 1,844 1,900
2019/07/05 1,825 1,870 1,825 1,866 4,600
2019/07/04 1,811 1,867 1,800 1,860 7,100
2019/07/03 1,802 1,900 1,789 1,794 17,200
2019/07/02 1,727 1,888 1,716 1,799 14,900
2019/07/01 1,693 1,720 1,660 1,708 15,100
2019/06/28 1,653 1,665 1,653 1,659 1,300
2019/06/27 1,640 1,650 1,631 1,646 1,000
2019/06/25 1,678 1,678 1,631 1,659 3,200
2019/06/24 1,680 1,687 1,656 1,680 2,000
2019/06/21 1,665 1,665 1,640 1,640 500
2019/06/20 1,618 1,626 1,609 1,625 3,100
2019/06/19 1,618 1,650 1,618 1,636 1,900
2019/06/18 1,648 1,652 1,613 1,636 1,700
2019/06/17 1,672 1,672 1,665 1,665 700
2019/06/14 1,647 1,675 1,647 1,672 600
2019/06/13 1,679 1,679 1,660 1,660 1,600
2019/06/12 1,661 1,679 1,661 1,679 600
2019/06/11 1,672 1,672 1,661 1,661 400
2019/06/10 1,660 1,673 1,660 1,673 1,500
2019/06/07 1,677 1,702 1,677 1,696 800
2019/06/06 1,673 1,674 1,673 1,674 700
2019/06/05 1,691 1,691 1,671 1,671 300
2019/06/04 1,652 1,691 1,652 1,691 500
2019/06/03 1,688 1,689 1,688 1,688 600
2019/05/31 1,689 1,689 1,689 1,689 100
2019/05/30 1,705 1,707 1,686 1,686 2,000
2019/05/29 1,718 1,730 1,705 1,705 600
2019/05/28 1,724 1,758 1,724 1,758 200
2019/05/27 1,770 1,774 1,764 1,764 5,400
2019/05/24 1,685 1,690 1,684 1,690 1,200
2019/05/23 1,645 1,683 1,645 1,645 1,100
2019/05/22 1,729 1,729 1,685 1,685 800
2019/05/20 1,725 1,725 1,644 1,689 1,500
2019/05/17 1,721 1,761 1,720 1,724 5,200
2019/05/16 1,761 1,761 1,761 1,761 200
2019/05/15 1,721 1,761 1,721 1,761 500
2019/05/14 1,607 1,754 1,607 1,754 1,800
2019/05/13 1,734 1,755 1,734 1,755 500
2019/05/10 1,712 1,795 1,712 1,774 6,300
2019/05/08 1,801 1,832 1,801 1,832 1,000
2019/05/07 1,818 1,818 1,810 1,810 500
2019/04/26 1,812 1,829 1,812 1,829 1,600
2019/04/25 1,830 1,836 1,826 1,831 2,800
2019/04/24 1,871 1,871 1,830 1,831 1,600
2019/04/23 1,844 1,850 1,844 1,850 700
2019/04/22 1,838 1,850 1,838 1,850 400
2019/04/19 1,833 1,833 1,833 1,833 400
2019/04/18 1,851 1,852 1,851 1,852 200
2019/04/17 1,846 1,855 1,839 1,855 5,700
2019/04/16 1,877 1,900 1,877 1,886 500
2019/04/15 1,866 1,906 1,866 1,877 8,900
2019/04/12 1,865 1,877 1,865 1,865 8,200
2019/04/11 1,876 1,912 1,865 1,865 3,100
2019/04/10 1,870 1,879 1,843 1,879 4,200
2019/04/08 1,845 1,885 1,845 1,865 400
2019/04/05 1,841 1,852 1,841 1,845 1,500
2019/04/04 1,862 1,863 1,862 1,863 1,500
2019/04/03 1,861 1,882 1,854 1,863 3,700
2019/04/02 1,872 1,887 1,872 1,887 2,300
2019/04/01 1,879 1,921 1,879 1,901 1,800
2019/03/29 1,857 1,927 1,857 1,879 3,500
2019/03/28 1,863 1,877 1,863 1,863 1,200
2019/03/27 1,811 1,875 1,811 1,861 800
2019/03/26 1,910 1,939 1,903 1,903 3,300
2019/03/25 1,909 1,909 1,871 1,908 4,500
2019/03/22 1,898 1,920 1,838 1,909 10,400
2019/03/20 1,843 1,900 1,843 1,887 6,800
2019/03/19 1,814 1,858 1,814 1,843 4,400
2019/03/18 1,844 1,844 1,770 1,800 5,100
2019/03/15 1,799 1,799 1,750 1,767 3,100
2019/03/14 1,755 1,774 1,753 1,767 900
2019/03/13 1,756 1,795 1,753 1,775 3,400
2019/03/12 1,787 1,787 1,781 1,781 300
2019/03/11 1,727 1,758 1,718 1,752 700
2019/03/08 1,752 1,754 1,645 1,735 4,400
2019/03/07 1,783 1,814 1,782 1,782 500
2019/03/06 1,789 1,844 1,755 1,755 1,800
2019/03/05 1,819 1,847 1,798 1,800 3,800
2019/03/04 1,800 1,814 1,784 1,791 5,200
2019/03/01 1,818 1,835 1,792 1,792 1,200
2019/02/28 1,811 1,820 1,811 1,817 900
2019/02/27 1,860 1,860 1,799 1,851 900
2019/02/26 1,836 1,848 1,832 1,844 1,200
2019/02/25 1,836 1,836 1,767 1,833 4,800
2019/02/22 1,792 1,792 1,783 1,788 1,400
2019/02/21 1,779 1,779 1,768 1,768 2,000
2019/02/20 1,779 1,779 1,738 1,772 3,200
2019/02/19 1,757 1,757 1,746 1,746 1,500
2019/02/18 1,791 1,791 1,731 1,757 2,500
2019/02/15 1,795 1,795 1,711 1,711 2,200
2019/02/14 1,733 1,738 1,696 1,715 7,500
2019/02/13 1,736 1,736 1,716 1,716 2,200
2019/02/12 1,739 1,739 1,689 1,713 2,900
2019/02/08 1,741 1,741 1,683 1,683 4,000
2019/02/07 1,758 1,758 1,704 1,704 3,800
2019/02/06 1,772 1,772 1,753 1,756 1,400
2019/02/05 1,731 1,768 1,731 1,733 2,800
2019/02/04 1,721 1,739 1,721 1,731 300
2019/02/01 1,717 1,722 1,717 1,721 600
2019/01/31 1,720 1,741 1,714 1,714 1,600
2019/01/30 1,716 1,722 1,716 1,719 400
2019/01/29 1,752 1,752 1,721 1,721 1,500
2019/01/28 1,716 1,760 1,716 1,751 1,300
2019/01/25 1,720 1,739 1,706 1,714 5,800
2019/01/24 1,675 1,690 1,674 1,690 3,400
2019/01/23 1,670 1,675 1,665 1,669 1,000
2019/01/22 1,670 1,689 1,670 1,670 1,600
2019/01/21 1,596 1,669 1,596 1,669 1,600
2019/01/18 1,571 1,611 1,571 1,594 1,200
2019/01/17 1,595 1,620 1,585 1,585 800
2019/01/16 1,595 1,613 1,594 1,594 1,100
2019/01/15 1,595 1,634 1,594 1,595 2,500
2019/01/11 1,590 1,600 1,590 1,595 1,800
2019/01/10 1,595 1,606 1,595 1,597 2,100
2019/01/09 1,603 1,604 1,591 1,593 5,100
2019/01/08 1,630 1,644 1,630 1,633 1,600
2019/01/07 1,631 1,666 1,630 1,630 2,700
2019/01/04 1,680 1,680 1,619 1,619 1,100

このページの先頭へ