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
2021/12/29 2,140 2,173 2,123 2,166 400
2021/12/28 2,120 2,149 2,120 2,130 7,400
2021/12/27 2,179 2,179 2,170 2,170 1,800
2021/12/24 2,187 2,188 2,150 2,170 800
2021/12/23 2,150 2,150 2,150 2,150 600
2021/12/22 2,160 2,189 2,150 2,150 1,100
2021/12/21 2,124 2,159 2,124 2,159 500
2021/12/20 2,152 2,170 2,152 2,160 800
2021/12/17 2,179 2,179 2,179 2,179 100
2021/12/16 2,181 2,181 2,181 2,181 400
2021/12/15 2,181 2,181 2,151 2,181 1,000
2021/12/13 2,157 2,199 2,157 2,199 400
2021/12/10 2,195 2,195 2,195 2,195 100
2021/12/09 2,138 2,178 2,138 2,178 600
2021/12/08 2,188 2,188 2,188 2,188 200
2021/12/07 2,200 2,200 2,190 2,190 400
2021/12/06 2,181 2,199 2,181 2,199 1,300
2021/12/03 2,150 2,180 2,150 2,180 200
2021/12/02 2,170 2,185 2,135 2,157 1,800
2021/11/30 2,120 2,120 2,120 2,120 200
2021/11/29 2,102 2,216 2,102 2,216 1,400
2021/11/26 2,144 2,211 2,144 2,186 1,800
2021/11/25 2,201 2,219 2,192 2,192 4,900
2021/11/24 2,178 2,202 2,178 2,202 3,300
2021/11/22 2,157 2,178 2,156 2,178 1,700
2021/11/19 2,155 2,180 2,151 2,156 1,800
2021/11/18 2,129 2,150 2,124 2,150 400
2021/11/17 2,120 2,150 2,120 2,142 4,600
2021/11/15 2,070 2,070 2,070 2,070 500
2021/11/12 2,052 2,099 2,052 2,068 1,400
2021/11/11 2,088 2,099 2,082 2,099 500
2021/11/10 2,088 2,088 2,088 2,088 400
2021/11/09 2,118 2,118 2,118 2,118 300
2021/11/08 2,080 2,119 2,080 2,113 1,500
2021/11/05 2,085 2,099 2,085 2,099 700
2021/11/04 2,085 2,085 2,085 2,085 100
2021/11/02 2,098 2,098 2,073 2,092 500
2021/11/01 2,081 2,100 2,081 2,100 1,600
2021/10/28 2,081 2,081 2,081 2,081 100
2021/10/27 2,101 2,138 2,081 2,081 2,900
2021/10/26 2,140 2,145 2,117 2,145 300
2021/10/25 2,168 2,168 2,168 2,168 2,200
2021/10/22 2,146 2,146 2,133 2,144 600
2021/10/21 2,144 2,146 2,112 2,146 600
2021/10/20 2,148 2,149 2,126 2,126 800
2021/10/19 2,134 2,139 2,107 2,139 600
2021/10/18 2,117 2,149 2,089 2,135 2,600
2021/10/15 2,125 2,135 2,125 2,135 200
2021/10/13 2,165 2,166 2,091 2,136 4,500
2021/10/12 2,109 2,138 2,105 2,115 3,700
2021/10/11 2,108 2,171 2,108 2,159 600
2021/10/08 2,116 2,116 2,116 2,116 100
2021/10/07 2,135 2,135 2,135 2,135 100
2021/10/06 2,121 2,135 2,121 2,135 300
2021/10/05 2,151 2,151 2,111 2,121 500
2021/10/04 2,066 2,164 2,066 2,156 3,700
2021/10/01 2,080 2,107 2,060 2,066 2,600
2021/09/30 2,109 2,109 2,100 2,100 500
2021/09/29 2,090 2,100 2,090 2,100 300
2021/09/28 2,113 2,113 2,113 2,113 100
2021/09/27 2,198 2,198 2,085 2,132 6,500
2021/09/24 2,120 2,130 2,105 2,129 1,100
2021/09/22 2,130 2,130 2,108 2,108 800
2021/09/21 2,147 2,147 2,101 2,130 1,100
2021/09/17 2,120 2,120 2,120 2,120 300
2021/09/16 2,120 2,120 2,120 2,120 200
2021/09/15 2,112 2,113 2,112 2,113 200
2021/09/14 2,112 2,112 2,112 2,112 200
2021/09/13 2,112 2,112 2,090 2,112 500
2021/09/10 2,112 2,112 2,112 2,112 100
2021/09/09 2,093 2,093 2,093 2,093 100
2021/09/08 2,073 2,093 2,073 2,093 200
2021/09/07 2,096 2,114 2,060 2,113 2,600
2021/09/06 2,089 2,093 2,058 2,093 1,100
2021/09/03 2,085 2,085 2,060 2,084 500
2021/09/02 2,085 2,085 2,085 2,085 100
2021/09/01 2,071 2,114 2,032 2,096 1,500
2021/08/31 2,071 2,100 2,071 2,084 600
2021/08/30 2,095 2,095 2,071 2,071 400
2021/08/27 2,082 2,102 2,069 2,102 500
2021/08/26 2,127 2,127 2,082 2,082 800
2021/08/25 2,127 2,127 2,091 2,091 2,700
2021/08/24 2,110 2,120 2,105 2,120 900
2021/08/23 2,094 2,094 2,089 2,094 400
2021/08/20 2,097 2,097 2,075 2,097 1,000
2021/08/19 2,066 2,111 2,061 2,068 700
2021/08/18 2,065 2,130 2,061 2,130 2,500
2021/08/17 2,090 2,100 2,090 2,100 600
2021/08/16 2,040 2,099 2,040 2,099 600
2021/08/13 2,070 2,070 2,070 2,070 200
2021/08/12 2,050 2,080 2,050 2,080 200
2021/08/11 2,050 2,050 2,050 2,050 100
2021/08/10 2,020 2,100 2,020 2,100 3,700
2021/08/06 2,015 2,049 2,015 2,049 500
2021/08/05 2,044 2,045 2,044 2,045 300
2021/08/04 2,020 2,089 2,010 2,050 7,400
2021/08/03 2,120 2,140 2,120 2,120 600
2021/08/02 2,099 2,126 2,098 2,121 1,300
2021/07/30 2,104 2,104 2,090 2,104 700
2021/07/29 2,103 2,115 2,103 2,115 200
2021/07/27 2,104 2,104 2,103 2,103 300
2021/07/26 2,095 2,120 2,088 2,106 4,200
2021/07/21 2,133 2,189 2,130 2,145 3,400
2021/07/20 2,112 2,150 2,112 2,141 1,500
2021/07/19 2,128 2,128 2,112 2,112 200
2021/07/16 2,071 2,173 2,070 2,148 1,100
2021/07/15 2,066 2,093 2,065 2,071 700
2021/07/14 2,060 2,071 2,060 2,071 200
2021/07/13 2,090 2,116 2,020 2,089 1,800
2021/07/12 2,080 2,080 2,075 2,080 700
2021/07/09 2,052 2,052 2,040 2,052 800
2021/07/08 2,054 2,054 2,052 2,052 300
2021/07/07 2,061 2,061 2,040 2,042 600
2021/07/06 2,064 2,064 2,064 2,064 200
2021/07/01 2,091 2,091 2,080 2,080 200
2021/06/30 2,090 2,091 2,090 2,091 200
2021/06/29 2,121 2,121 2,118 2,118 200
2021/06/25 2,152 2,152 2,146 2,146 2,400
2021/06/24 2,113 2,150 2,080 2,150 2,300
2021/06/23 2,081 2,113 2,068 2,079 1,800
2021/06/22 2,096 2,096 2,078 2,078 300
2021/06/21 2,061 2,061 2,011 2,017 2,100
2021/06/17 2,061 2,070 2,061 2,061 500
2021/06/16 2,091 2,127 2,022 2,109 2,900
2021/06/15 2,087 2,087 2,087 2,087 100
2021/06/14 2,160 2,160 2,121 2,121 600
2021/06/11 2,109 2,110 2,108 2,110 400
2021/06/10 2,119 2,120 2,113 2,115 600
2021/06/08 2,111 2,120 2,111 2,120 700
2021/06/07 2,149 2,149 2,110 2,111 1,100
2021/06/04 2,126 2,146 2,097 2,097 1,900
2021/06/03 2,120 2,136 2,120 2,123 700
2021/06/02 2,120 2,133 2,120 2,133 500
2021/06/01 2,120 2,120 2,098 2,120 500
2021/05/31 2,127 2,129 2,127 2,129 200
2021/05/28 2,124 2,136 2,124 2,132 300
2021/05/27 2,100 2,145 2,045 2,131 2,600
2021/05/26 2,147 2,147 2,142 2,142 400
2021/05/25 2,193 2,193 2,130 2,162 2,700
2021/05/24 2,128 2,150 2,117 2,150 2,200
2021/05/21 2,086 2,101 2,083 2,101 3,700
2021/05/20 2,065 2,070 2,063 2,070 2,900
2021/05/19 2,051 2,070 2,051 2,070 600
2021/05/18 2,030 2,051 2,030 2,051 700
2021/05/17 2,044 2,044 2,030 2,030 400
2021/05/14 2,038 2,078 2,038 2,078 700
2021/05/13 2,023 2,049 2,023 2,049 500
2021/05/12 2,026 2,034 2,010 2,015 700
2021/05/11 2,025 2,050 2,025 2,050 1,100
2021/05/10 2,030 2,050 2,030 2,035 800
2021/05/07 2,007 2,056 2,007 2,040 1,400
2021/05/06 2,020 2,070 2,005 2,005 2,400
2021/04/30 2,058 2,058 2,040 2,049 300
2021/04/28 2,044 2,069 2,044 2,069 200
2021/04/27 2,060 2,065 2,030 2,065 700
2021/04/26 2,076 2,076 2,066 2,069 2,600
2021/04/23 2,012 2,029 2,012 2,029 600
2021/04/22 2,021 2,022 1,993 2,022 500
2021/04/21 1,997 2,023 1,997 1,997 800
2021/04/16 2,020 2,020 1,990 1,990 600
2021/04/15 1,975 1,980 1,975 1,980 200
2021/04/14 2,001 2,001 1,980 1,980 2,200
2021/04/13 2,003 2,003 2,003 2,003 100
2021/04/12 2,023 2,023 2,023 2,023 100
2021/04/09 2,055 2,055 2,011 2,023 1,000
2021/04/08 2,022 2,069 2,021 2,055 600
2021/04/07 2,030 2,045 2,022 2,022 400
2021/04/06 2,022 2,061 2,022 2,051 1,000
2021/04/05 2,001 2,058 2,000 2,058 1,000
2021/04/02 2,021 2,030 1,982 2,030 3,000
2021/04/01 2,057 2,057 2,037 2,037 500
2021/03/31 2,051 2,118 2,050 2,057 1,200
2021/03/30 2,142 2,142 2,051 2,051 700
2021/03/29 2,120 2,152 2,120 2,152 500
2021/03/26 2,152 2,152 2,114 2,114 300
2021/03/25 2,137 2,191 2,121 2,159 5,400
2021/03/24 2,188 2,188 2,168 2,187 1,000
2021/03/23 2,229 2,229 2,179 2,179 600
2021/03/22 2,220 2,220 2,171 2,184 7,300
2021/03/19 2,124 2,169 2,121 2,165 1,900
2021/03/18 2,050 2,150 2,049 2,130 2,700
2021/03/17 2,010 2,060 2,010 2,045 1,500
2021/03/16 2,065 2,065 2,004 2,004 2,600
2021/03/15 2,065 2,065 2,019 2,065 500
2021/03/12 2,044 2,066 2,032 2,065 400
2021/03/11 2,012 2,044 2,012 2,044 300
2021/03/10 2,031 2,031 2,012 2,012 300
2021/03/09 2,031 2,031 2,031 2,031 100
2021/03/08 2,045 2,045 2,031 2,031 300
2021/03/05 2,018 2,045 2,006 2,045 1,000
2021/03/04 2,046 2,046 2,045 2,045 300
2021/03/03 2,041 2,073 2,041 2,059 600
2021/03/02 2,070 2,070 2,041 2,041 700
2021/03/01 2,081 2,100 2,066 2,070 1,900
2021/02/26 2,093 2,093 2,036 2,082 1,500
2021/02/25 2,095 2,100 2,095 2,100 2,500
2021/02/24 2,074 2,074 2,050 2,074 1,000
2021/02/22 2,095 2,095 2,055 2,055 900
2021/02/19 2,051 2,099 2,049 2,065 1,300
2021/02/18 2,051 2,096 2,050 2,050 800
2021/02/17 2,054 2,099 2,050 2,097 2,200
2021/02/16 2,104 2,117 2,100 2,100 1,100
2021/02/15 2,107 2,139 2,107 2,139 1,400
2021/02/12 2,110 2,158 2,110 2,153 2,100
2021/02/10 2,163 2,163 2,063 2,160 3,100
2021/02/09 2,122 2,166 2,116 2,166 800
2021/02/08 2,156 2,160 2,150 2,160 1,100
2021/02/05 2,166 2,166 2,116 2,166 800
2021/02/04 2,172 2,172 2,166 2,166 500
2021/02/03 2,183 2,183 2,149 2,172 1,000
2021/02/02 2,188 2,188 2,188 2,188 100
2021/02/01 2,166 2,209 2,151 2,174 1,700
2021/01/29 2,190 2,217 2,190 2,216 3,400
2021/01/28 2,187 2,219 2,141 2,190 1,200
2021/01/27 2,217 2,217 2,114 2,216 5,800
2021/01/26 2,180 2,220 2,180 2,219 3,300
2021/01/25 2,200 2,237 2,133 2,230 7,300
2021/01/22 2,152 2,200 2,141 2,191 4,900
2021/01/21 2,140 2,159 2,134 2,155 1,500
2021/01/20 2,141 2,141 2,131 2,139 800
2021/01/19 2,092 2,137 2,092 2,137 300
2021/01/18 2,090 2,130 2,090 2,120 1,300
2021/01/15 2,135 2,140 2,114 2,140 400
2021/01/14 2,112 2,135 2,112 2,135 300
2021/01/13 2,100 2,135 2,100 2,130 800
2021/01/12 2,146 2,150 2,146 2,150 600
2021/01/08 2,140 2,150 2,140 2,148 300
2021/01/07 2,127 2,153 2,125 2,153 500
2021/01/06 2,118 2,159 2,118 2,141 700
2021/01/05 2,150 2,170 2,133 2,145 3,100
2021/01/04 2,146 2,168 2,146 2,146 400

このページの先頭へ