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
2020/12/29 2,145 2,173 2,120 2,173 1,500
2020/12/28 2,155 2,193 2,155 2,177 1,100
2020/12/25 2,199 2,200 2,153 2,200 5,900
2020/12/24 2,165 2,199 2,162 2,199 5,000
2020/12/23 2,160 2,164 2,151 2,160 2,600
2020/12/22 2,125 2,160 2,105 2,160 11,100
2020/12/21 2,118 2,125 2,118 2,125 500
2020/12/18 2,133 2,136 2,100 2,130 2,000
2020/12/17 2,130 2,140 2,128 2,140 1,600
2020/12/16 2,151 2,151 2,122 2,131 2,300
2020/12/15 2,176 2,176 2,165 2,170 2,800
2020/12/14 2,175 2,175 2,146 2,160 7,800
2020/12/11 2,187 2,189 2,100 2,125 3,900
2020/12/10 2,180 2,191 2,170 2,177 1,900
2020/12/09 2,141 2,220 2,141 2,181 2,800
2020/12/08 2,110 2,250 2,066 2,160 26,900
2020/12/07 2,116 2,116 2,102 2,104 400
2020/12/04 2,120 2,125 2,103 2,120 2,800
2020/12/03 2,096 2,129 2,051 2,125 3,200
2020/12/02 2,106 2,106 2,103 2,103 600
2020/12/01 2,105 2,108 2,093 2,107 1,800
2020/11/30 2,108 2,108 2,087 2,103 1,700
2020/11/27 2,113 2,115 2,098 2,110 1,100
2020/11/26 2,071 2,119 2,071 2,106 3,800
2020/11/25 2,124 2,124 2,080 2,093 4,700
2020/11/24 2,079 2,130 2,079 2,115 9,000
2020/11/20 2,100 2,100 2,088 2,094 1,000
2020/11/19 2,102 2,102 2,061 2,100 900
2020/11/18 2,099 2,139 2,085 2,085 9,400
2020/11/17 2,064 2,089 2,041 2,082 5,200
2020/11/16 2,042 2,068 2,019 2,064 3,000
2020/11/13 2,035 2,042 2,032 2,042 700
2020/11/12 2,055 2,060 2,055 2,060 500
2020/11/11 2,060 2,070 2,050 2,055 3,900
2020/11/10 2,012 2,040 2,012 2,040 600
2020/11/06 2,034 2,052 2,030 2,050 1,700
2020/11/05 2,067 2,071 2,021 2,052 2,300
2020/11/04 2,079 2,079 2,034 2,079 1,000
2020/11/02 2,060 2,072 2,060 2,072 300
2020/10/30 2,035 2,080 2,014 2,068 2,800
2020/10/29 2,034 2,038 2,018 2,035 5,000
2020/10/28 2,057 2,057 2,033 2,050 700
2020/10/27 2,080 2,095 2,032 2,057 3,000
2020/10/26 2,100 2,100 2,071 2,095 7,700
2020/10/23 2,064 2,098 2,022 2,098 7,700
2020/10/22 1,973 2,141 1,970 2,086 8,200
2020/10/21 1,964 1,975 1,950 1,972 2,400
2020/10/20 1,945 1,965 1,938 1,965 2,300
2020/10/19 1,945 1,965 1,945 1,958 800
2020/10/16 1,945 1,959 1,942 1,956 1,400
2020/10/15 1,919 1,955 1,919 1,955 1,900
2020/10/14 1,945 1,955 1,945 1,955 1,000
2020/10/13 1,949 1,950 1,943 1,950 1,600
2020/10/12 1,932 1,959 1,921 1,943 6,300
2020/10/09 1,931 1,939 1,910 1,932 2,300
2020/10/08 1,907 1,938 1,907 1,931 1,900
2020/10/07 1,888 1,927 1,883 1,927 1,900
2020/10/06 1,867 1,897 1,867 1,897 2,100
2020/10/05 1,848 1,888 1,843 1,867 2,400
2020/10/02 1,838 1,860 1,825 1,852 2,200
2020/09/30 1,848 1,851 1,823 1,838 3,700
2020/09/29 1,846 1,866 1,846 1,848 500
2020/09/28 1,885 1,885 1,845 1,846 2,400
2020/09/25 1,900 1,900 1,882 1,897 4,900
2020/09/24 1,909 1,909 1,880 1,900 2,300
2020/09/23 1,917 1,928 1,844 1,884 17,100
2020/09/18 1,843 1,845 1,825 1,837 2,800
2020/09/17 1,840 1,840 1,830 1,830 300
2020/09/16 1,840 1,840 1,839 1,839 300
2020/09/14 1,797 1,835 1,797 1,835 300
2020/09/11 1,810 1,834 1,810 1,818 600
2020/09/10 1,823 1,840 1,822 1,840 1,800
2020/09/09 1,823 1,833 1,822 1,833 300
2020/09/08 1,806 1,841 1,806 1,837 1,200
2020/09/07 1,791 1,842 1,791 1,842 3,400
2020/09/04 1,786 1,819 1,786 1,791 700
2020/09/03 1,825 1,825 1,800 1,820 600
2020/09/02 1,824 1,825 1,815 1,825 500
2020/09/01 1,816 1,816 1,816 1,816 100
2020/08/31 1,813 1,832 1,813 1,832 500
2020/08/28 1,842 1,850 1,832 1,850 1,100
2020/08/27 1,811 1,848 1,811 1,842 300
2020/08/26 1,839 1,846 1,806 1,826 600
2020/08/25 1,879 1,879 1,821 1,879 10,500
2020/08/24 1,800 1,862 1,799 1,854 2,100
2020/08/21 1,814 1,814 1,777 1,800 900
2020/08/20 1,760 1,814 1,727 1,796 6,400
2020/08/19 1,753 1,773 1,732 1,760 1,700
2020/08/18 1,797 1,816 1,750 1,786 3,600
2020/08/17 1,809 1,816 1,809 1,816 600
2020/08/14 1,800 1,815 1,797 1,815 1,000
2020/08/13 1,802 1,810 1,798 1,810 1,300
2020/08/12 1,797 1,804 1,796 1,796 500
2020/08/11 1,837 1,837 1,801 1,826 5,500
2020/08/07 1,784 1,817 1,784 1,817 900
2020/08/06 1,772 1,844 1,772 1,824 1,200
2020/08/05 1,773 1,796 1,756 1,790 500
2020/08/04 1,781 1,813 1,780 1,813 1,400
2020/08/03 1,775 1,830 1,775 1,804 1,000
2020/07/31 1,863 1,863 1,783 1,843 5,200
2020/07/30 1,786 1,786 1,786 1,786 200
2020/07/29 1,820 1,820 1,740 1,786 500
2020/07/28 1,825 1,850 1,825 1,832 700
2020/07/27 1,910 1,921 1,810 1,882 30,500
2020/07/22 1,700 1,720 1,691 1,720 1,800
2020/07/21 1,722 1,722 1,691 1,700 1,400
2020/07/20 1,704 1,717 1,674 1,709 3,200
2020/07/17 1,700 1,739 1,700 1,702 6,900
2020/07/16 1,710 1,721 1,700 1,704 6,100
2020/07/15 1,757 1,785 1,709 1,709 10,200
2020/07/14 1,765 1,829 1,751 1,754 2,200
2020/07/13 1,760 1,849 1,759 1,798 8,200
2020/07/10 1,801 1,847 1,754 1,754 1,200
2020/07/09 1,801 1,841 1,801 1,841 2,600
2020/07/08 1,800 1,807 1,796 1,800 4,000
2020/07/07 1,855 1,855 1,810 1,810 1,400
2020/07/06 1,773 1,855 1,773 1,855 1,400
2020/07/03 1,862 1,888 1,850 1,853 1,800
2020/07/02 1,882 1,891 1,855 1,871 2,000
2020/07/01 1,853 1,890 1,850 1,886 2,100
2020/06/30 1,873 1,873 1,873 1,873 1,000
2020/06/29 1,909 1,947 1,909 1,913 1,000
2020/06/26 1,905 1,910 1,900 1,901 1,100
2020/06/25 1,918 1,918 1,906 1,918 4,700
2020/06/24 1,890 1,903 1,885 1,901 1,200
2020/06/23 1,916 1,923 1,908 1,908 1,100
2020/06/22 1,910 1,910 1,900 1,908 1,100
2020/06/19 1,943 1,944 1,903 1,925 6,600
2020/06/18 1,886 1,886 1,876 1,882 600
2020/06/17 1,880 1,880 1,862 1,876 1,000
2020/06/16 1,861 1,867 1,822 1,867 1,900
2020/06/15 1,861 1,866 1,826 1,860 2,000
2020/06/12 1,820 1,849 1,776 1,849 2,600
2020/06/11 1,820 1,835 1,805 1,825 2,800
2020/06/10 1,784 1,821 1,784 1,820 1,800
2020/06/09 1,783 1,783 1,754 1,782 3,400
2020/06/08 1,755 1,765 1,755 1,765 200
2020/06/04 1,760 1,784 1,760 1,784 400
2020/06/03 1,760 1,760 1,760 1,760 100
2020/06/02 1,768 1,770 1,750 1,770 1,400
2020/06/01 1,735 1,768 1,735 1,768 600
2020/05/29 1,769 1,788 1,753 1,765 5,500
2020/05/28 1,770 1,849 1,766 1,849 7,100
2020/05/26 1,777 1,777 1,720 1,770 600
2020/05/25 1,780 1,780 1,765 1,770 4,700
2020/05/22 1,730 1,753 1,730 1,744 2,400
2020/05/21 1,720 1,724 1,715 1,724 1,100
2020/05/20 1,720 1,720 1,717 1,717 300
2020/05/19 1,639 1,714 1,569 1,681 5,200
2020/05/18 1,730 1,730 1,639 1,639 1,500
2020/05/13 1,749 1,749 1,722 1,731 1,200
2020/05/12 1,725 1,743 1,710 1,743 900
2020/05/11 1,723 1,760 1,723 1,735 7,100
2020/05/08 1,735 1,777 1,720 1,763 3,300
2020/05/07 1,723 1,755 1,719 1,734 4,800
2020/05/01 1,775 1,775 1,763 1,763 500
2020/04/30 1,784 1,784 1,750 1,775 1,000
2020/04/28 1,749 1,749 1,701 1,746 1,400
2020/04/27 1,799 1,799 1,750 1,750 4,200
2020/04/24 1,739 1,750 1,731 1,750 1,700
2020/04/23 1,740 1,740 1,706 1,722 2,400
2020/04/22 1,699 1,700 1,699 1,700 1,000
2020/04/21 1,709 1,709 1,668 1,694 700
2020/04/20 1,706 1,706 1,656 1,669 800
2020/04/16 1,617 1,749 1,617 1,706 6,300
2020/04/15 1,733 1,737 1,733 1,737 1,700
2020/04/14 1,720 1,730 1,720 1,730 300
2020/04/13 1,720 1,728 1,720 1,728 300
2020/04/10 1,720 1,730 1,720 1,730 300
2020/04/09 1,720 1,720 1,720 1,720 100
2020/04/08 1,733 1,733 1,726 1,726 1,000
2020/04/07 1,730 1,730 1,726 1,726 300
2020/04/06 1,684 1,730 1,684 1,730 300
2020/04/03 1,755 1,755 1,670 1,708 500
2020/04/02 1,764 1,764 1,764 1,764 100
2020/04/01 1,764 1,764 1,737 1,737 3,100
2020/03/31 1,715 1,750 1,712 1,744 1,600
2020/03/30 1,701 1,710 1,700 1,705 1,700
2020/03/27 1,786 1,794 1,761 1,785 3,800
2020/03/26 1,770 1,787 1,734 1,786 1,300
2020/03/25 1,818 1,818 1,763 1,776 4,800
2020/03/24 1,605 1,658 1,605 1,658 24,100
2020/03/23 1,603 1,603 1,591 1,591 300
2020/03/19 1,550 1,553 1,525 1,553 4,100
2020/03/18 1,485 1,525 1,485 1,525 700
2020/03/17 1,430 1,480 1,430 1,480 700
2020/03/16 1,550 1,599 1,550 1,580 1,400
2020/03/13 1,406 1,530 1,405 1,523 5,100
2020/03/12 1,592 1,617 1,550 1,586 4,600
2020/03/11 1,704 1,752 1,600 1,600 1,200
2020/03/10 1,600 1,713 1,570 1,713 12,500
2020/03/09 1,740 1,776 1,610 1,659 5,700
2020/03/06 1,770 1,786 1,750 1,780 2,600
2020/03/05 1,807 1,808 1,780 1,780 500
2020/03/04 1,770 1,806 1,770 1,790 800
2020/03/03 1,798 1,850 1,798 1,810 2,600
2020/03/02 1,738 1,798 1,678 1,798 13,100
2020/02/28 1,791 1,791 1,738 1,738 4,500
2020/02/27 1,982 1,982 1,831 1,831 7,200
2020/02/26 1,993 1,998 1,981 1,981 600
2020/02/25 2,071 2,071 1,905 2,029 5,500
2020/02/21 2,076 2,078 2,065 2,078 2,000
2020/02/20 2,068 2,079 2,068 2,079 2,700
2020/02/19 2,069 2,069 2,063 2,066 1,600
2020/02/18 2,075 2,075 2,050 2,071 3,200
2020/02/17 2,075 2,076 2,041 2,076 3,700
2020/02/14 2,057 2,080 2,057 2,078 2,300
2020/02/13 2,049 2,058 2,037 2,057 5,800
2020/02/12 2,049 2,050 2,037 2,050 6,400
2020/02/10 2,049 2,049 2,017 2,017 1,800
2020/02/07 2,018 2,052 1,999 2,052 7,300
2020/02/06 2,021 2,021 2,001 2,019 4,900
2020/02/05 2,000 2,011 1,980 2,011 3,400
2020/02/04 2,010 2,050 1,987 2,050 700
2020/02/03 1,992 2,020 1,992 2,017 500
2020/01/31 2,012 2,034 2,002 2,034 1,100
2020/01/30 2,036 2,045 2,029 2,045 8,400
2020/01/29 2,025 2,026 2,009 2,026 2,000
2020/01/28 2,006 2,006 1,981 2,003 1,100
2020/01/27 2,038 2,038 1,988 2,033 3,100
2020/01/24 2,055 2,055 1,995 2,029 2,300
2020/01/23 2,059 2,060 2,050 2,055 4,300
2020/01/22 2,000 2,061 1,998 2,061 6,800
2020/01/21 2,000 2,056 2,000 2,015 5,500
2020/01/20 1,987 1,996 1,979 1,996 2,700
2020/01/17 1,982 1,985 1,976 1,985 1,100
2020/01/16 1,965 1,979 1,965 1,979 1,000
2020/01/15 1,952 1,975 1,952 1,972 3,700
2020/01/14 1,932 1,960 1,930 1,940 6,700
2020/01/10 1,935 1,943 1,921 1,922 4,300
2020/01/09 1,929 1,940 1,922 1,932 11,200
2020/01/08 1,977 1,998 1,958 1,969 2,800
2020/01/07 1,980 1,999 1,980 1,980 3,700
2020/01/06 1,974 1,978 1,962 1,978 2,700

このページの先頭へ