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

ナガホリ(8139)の株価時系列情報

ナガホリ(8139)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
1989/12/29 2,650 2,860 2,650 2,850 63,000
1989/12/28 2,610 2,630 2,610 2,630 8,000
1989/12/27 2,600 2,600 2,580 2,580 5,000
1989/12/26 2,600 2,600 2,600 2,600 4,000
1989/12/25 2,580 2,580 2,550 2,550 5,000
1989/12/22 2,580 2,590 2,560 2,590 4,000
1989/12/21 2,580 2,580 2,580 2,580 2,000
1989/12/20 2,550 2,590 2,550 2,590 6,000
1989/12/19 2,600 2,600 2,590 2,590 50,000
1989/12/18 2,560 2,600 2,550 2,600 64,000
1989/12/14 2,600 2,600 2,600 2,600 3,000
1989/12/13 2,600 2,600 2,600 2,600 1,000
1989/12/12 2,600 2,600 2,600 2,600 2,000
1989/12/11 2,570 2,570 2,560 2,560 5,000
1989/12/08 2,500 2,550 2,500 2,550 10,000
1989/12/07 2,510 2,510 2,510 2,510 1,000
1989/12/06 2,550 2,550 2,550 2,550 2,000
1989/12/05 2,600 2,600 2,600 2,600 1,000
1989/12/04 2,560 2,620 2,560 2,560 17,000
1989/12/01 2,550 2,550 2,550 2,550 20,000
1989/11/30 2,640 2,640 2,630 2,630 16,000
1989/11/29 2,550 2,640 2,550 2,640 6,000
1989/11/28 2,580 2,600 2,580 2,600 10,000
1989/11/27 2,580 2,580 2,580 2,580 1,000
1989/11/24 2,550 2,550 2,550 2,550 3,000
1989/11/22 2,550 2,550 2,550 2,550 1,000
1989/11/21 2,540 2,540 2,540 2,540 2,000
1989/11/20 2,600 2,600 2,600 2,600 12,000
1989/11/16 2,680 2,680 2,680 2,680 1,000
1989/11/13 2,540 2,690 2,540 2,690 11,000
1989/11/08 2,560 2,560 2,560 2,560 2,000
1989/11/06 2,720 2,760 2,720 2,760 14,000
1989/11/02 2,600 2,720 2,600 2,720 14,000
1989/11/01 2,580 2,600 2,520 2,600 17,000
1989/10/31 2,580 2,580 2,540 2,580 20,000
1989/10/30 2,580 2,580 2,580 2,580 10,000
1989/10/27 2,560 2,580 2,520 2,580 33,000
1989/10/26 2,630 2,630 2,600 2,600 12,000
1989/10/25 2,630 2,680 2,630 2,630 17,000
1989/10/24 2,590 2,630 2,590 2,630 5,000
1989/10/20 2,630 2,630 2,630 2,630 10,000
1989/10/18 2,530 2,630 2,530 2,630 29,000
1989/10/17 2,540 2,540 2,540 2,540 13,000
1989/10/16 2,540 2,540 2,540 2,540 1,000
1989/10/13 2,560 2,600 2,550 2,600 12,000
1989/10/12 2,610 2,610 2,610 2,610 5,000
1989/10/11 2,660 2,700 2,620 2,620 14,000
1989/10/06 2,630 2,650 2,600 2,620 30,000
1989/10/05 2,650 2,710 2,640 2,640 26,000
1989/10/04 2,630 2,650 2,630 2,630 16,000
1989/10/03 2,630 2,700 2,630 2,630 36,000
1989/10/02 2,610 2,650 2,580 2,650 26,000
1989/09/29 2,700 2,710 2,650 2,650 21,000
1989/09/28 2,700 2,710 2,680 2,700 29,000
1989/09/27 2,640 2,650 2,610 2,630 46,000
1989/09/26 2,630 2,650 2,610 2,610 66,000
1989/09/25 2,640 2,640 2,610 2,640 22,000
1989/09/22 2,550 2,600 2,550 2,590 70,000
1989/09/21 2,550 2,560 2,510 2,550 80,000
1989/09/20 2,540 2,560 2,490 2,550 88,000
1989/09/19 2,400 2,510 2,400 2,510 81,000
1989/09/18 2,350 2,390 2,350 2,390 29,000
1989/09/14 2,330 2,350 2,300 2,350 26,000
1989/09/13 2,310 2,330 2,310 2,330 17,000
1989/09/12 2,330 2,330 2,300 2,300 16,000
1989/09/11 2,330 2,340 2,310 2,340 7,000
1989/09/08 2,300 2,310 2,290 2,310 48,000
1989/09/07 2,280 2,290 2,280 2,280 22,000
1989/09/06 2,250 2,290 2,250 2,270 29,000
1989/09/05 2,240 2,260 2,220 2,250 52,000
1989/09/04 2,220 2,240 2,200 2,240 86,000
1989/09/01 2,220 2,220 2,160 2,220 58,000
1989/08/31 2,080 2,160 2,080 2,150 81,000
1989/08/30 2,080 2,080 2,070 2,080 31,000
1989/08/29 2,060 2,070 2,020 2,070 7,000
1989/08/28 2,050 2,060 2,050 2,060 3,000
1989/08/25 2,050 2,060 2,030 2,060 6,000
1989/08/24 2,080 2,080 2,060 2,060 5,000
1989/08/23 2,070 2,080 2,060 2,060 16,000
1989/08/22 2,070 2,070 2,040 2,070 26,000
1989/08/21 2,050 2,050 2,030 2,050 17,000
1989/08/18 2,050 2,050 2,050 2,050 4,000
1989/08/17 2,020 2,020 2,010 2,010 21,000
1989/08/16 2,010 2,010 2,010 2,010 1,000
1989/08/14 2,020 2,020 2,000 2,000 4,000
1989/08/10 2,000 2,020 2,000 2,020 12,000
1989/08/09 2,000 2,000 2,000 2,000 4,000
1989/08/08 2,000 2,000 2,000 2,000 1,000
1989/08/04 1,990 2,020 1,950 2,020 5,000
1989/08/03 2,000 2,000 2,000 2,000 2,000
1989/08/02 1,990 2,000 1,990 2,000 3,000
1989/08/01 2,000 2,000 2,000 2,000 2,000
1989/07/31 2,020 2,020 2,000 2,020 5,000
1989/07/28 2,020 2,020 2,020 2,020 2,000
1989/07/27 2,010 2,010 1,950 2,010 7,000
1989/07/26 2,020 2,020 2,020 2,020 6,000
1989/07/25 2,020 2,020 2,020 2,020 1,000
1989/07/24 1,950 1,950 1,950 1,950 1,000
1989/07/21 2,020 2,020 2,020 2,020 2,000
1989/07/20 2,020 2,020 2,020 2,020 1,000
1989/07/19 2,020 2,020 2,020 2,020 1,000
1989/07/18 2,000 2,000 2,000 2,000 4,000
1989/07/14 2,020 2,020 2,000 2,000 12,000
1989/07/13 1,960 2,040 1,960 2,040 4,000
1989/07/12 2,040 2,040 2,040 2,040 1,000
1989/07/11 2,000 2,000 2,000 2,000 1,000
1989/07/10 2,020 2,020 2,020 2,020 10,000
1989/07/07 2,020 2,020 2,010 2,020 21,000
1989/07/06 2,050 2,050 2,010 2,010 2,000
1989/07/05 2,040 2,040 2,040 2,040 1,000
1989/07/03 2,070 2,070 2,070 2,070 1,000
1989/06/30 2,030 2,050 2,030 2,050 5,000
1989/06/29 2,050 2,050 2,040 2,050 8,000
1989/06/27 1,980 2,050 1,980 2,050 6,000
1989/06/26 2,040 2,040 2,040 2,040 1,000
1989/06/23 2,040 2,050 2,040 2,050 12,000
1989/06/22 2,020 2,040 2,020 2,030 4,000
1989/06/21 2,070 2,070 2,060 2,060 4,000
1989/06/20 2,000 2,130 2,000 2,070 78,000
1989/06/19 2,000 2,000 2,000 2,000 1,000
1989/06/16 2,010 2,050 2,010 2,050 4,000
1989/06/15 2,000 2,000 2,000 2,000 15,000
1989/06/14 2,050 2,050 2,000 2,000 2,000
1989/06/13 2,050 2,050 2,050 2,050 8,000
1989/06/09 2,040 2,090 2,040 2,090 32,000
1989/06/08 2,050 2,050 2,040 2,040 6,000
1989/06/07 2,050 2,050 2,050 2,050 20,000
1989/06/06 2,080 2,080 2,000 2,060 22,000
1989/06/05 2,080 2,080 2,080 2,080 2,000
1989/06/02 2,090 2,100 2,090 2,100 3,000
1989/06/01 2,100 2,100 2,080 2,090 5,000
1989/05/31 2,090 2,100 2,090 2,100 6,000
1989/05/29 2,100 2,100 2,100 2,100 2,000
1989/05/26 2,080 2,080 2,070 2,070 7,000
1989/05/23 2,010 2,080 2,010 2,080 2,000
1989/05/22 2,080 2,080 2,080 2,080 1,000
1989/05/18 2,050 2,100 2,050 2,100 11,000
1989/05/17 2,010 2,080 2,010 2,080 9,000
1989/05/16 2,030 2,030 2,020 2,020 2,000
1989/05/15 2,040 2,040 2,030 2,030 3,000
1989/05/11 1,970 2,080 1,970 2,080 5,000
1989/05/08 2,090 2,090 2,090 2,090 2,000
1989/05/01 2,030 2,090 2,030 2,090 5,000
1989/04/27 2,070 2,070 2,070 2,070 1,000
1989/04/26 2,090 2,090 2,090 2,090 1,000
1989/04/24 2,090 2,090 2,090 2,090 2,000
1989/04/20 2,150 2,150 2,150 2,150 9,000
1989/04/19 2,090 2,100 2,090 2,100 5,000
1989/04/18 2,100 2,100 2,100 2,100 5,000
1989/04/17 2,080 2,080 2,080 2,080 5,000
1989/04/13 2,090 2,130 2,090 2,130 43,000
1989/04/12 2,090 2,090 2,090 2,090 1,000
1989/04/11 2,090 2,090 2,090 2,090 4,000
1989/04/06 2,100 2,100 2,100 2,100 7,000
1989/04/04 2,100 2,100 2,100 2,100 1,000
1989/04/03 2,100 2,100 2,100 2,100 2,000
1989/03/31 2,000 2,100 2,000 2,100 13,000
1989/03/30 2,000 2,000 2,000 2,000 5,000
1989/03/29 2,000 2,000 2,000 2,000 7,000
1989/03/28 1,990 2,000 1,990 2,000 7,000
1989/03/28 1 -> 1.10 分割
1989/03/27 2,200 2,240 2,180 2,230 25,000
1989/03/24 2,180 2,240 2,180 2,200 14,000
1989/03/23 2,180 2,200 2,180 2,200 10,000
1989/03/22 2,240 2,260 2,180 2,240 8,000
1989/03/17 2,230 2,260 2,230 2,260 24,000
1989/03/16 2,240 2,250 2,240 2,250 6,000
1989/03/15 2,200 2,260 2,200 2,260 3,000
1989/03/14 2,260 2,260 2,220 2,220 4,000
1989/03/13 2,280 2,280 2,280 2,280 2,000
1989/03/10 2,180 2,260 2,180 2,260 5,000
1989/03/09 2,270 2,270 2,260 2,260 11,000
1989/03/08 2,280 2,280 2,230 2,260 15,000
1989/03/07 2,260 2,280 2,260 2,270 54,000
1989/03/06 2,280 2,280 2,280 2,280 12,000
1989/03/03 2,280 2,280 2,250 2,280 16,000
1989/03/02 2,250 2,280 2,240 2,280 5,000
1989/03/01 2,230 2,280 2,230 2,280 19,000
1989/02/28 2,240 2,270 2,210 2,270 6,000
1989/02/27 2,280 2,290 2,280 2,280 15,000
1989/02/23 2,230 2,280 2,230 2,280 33,000
1989/02/22 2,210 2,260 2,210 2,260 8,000
1989/02/21 2,180 2,220 2,180 2,210 7,000
1989/02/20 2,190 2,230 2,190 2,220 6,000
1989/02/17 2,260 2,260 2,190 2,190 13,000
1989/02/16 2,280 2,280 2,240 2,280 6,000
1989/02/15 2,210 2,290 2,210 2,280 34,000
1989/02/14 2,230 2,240 2,230 2,240 22,000
1989/02/13 2,170 2,240 2,170 2,240 4,000
1989/02/10 2,220 2,250 2,180 2,240 11,000
1989/02/09 2,240 2,250 2,220 2,250 11,000
1989/02/08 2,240 2,240 2,220 2,240 13,000
1989/02/07 2,240 2,250 2,200 2,250 32,000
1989/02/06 2,240 2,250 2,230 2,250 164,000
1989/02/03 2,240 2,260 2,240 2,260 34,000
1989/02/02 2,240 2,250 2,240 2,250 11,000
1989/02/01 2,240 2,260 2,240 2,250 24,000
1989/01/31 2,230 2,250 2,230 2,250 61,000
1989/01/30 2,240 2,250 2,230 2,250 44,000
1989/01/28 2,230 2,250 2,220 2,250 65,000
1989/01/27 2,230 2,250 2,230 2,240 34,000
1989/01/26 2,190 2,230 2,190 2,230 44,000
1989/01/25 2,190 2,200 2,190 2,190 35,000
1989/01/24 2,190 2,200 2,180 2,200 36,000
1989/01/23 2,180 2,200 2,180 2,200 134,000
1989/01/20 2,180 2,200 2,170 2,170 70,000
1989/01/19 2,170 2,190 2,170 2,190 24,000
1989/01/18 2,170 2,190 2,160 2,190 18,000
1989/01/17 2,190 2,200 2,170 2,170 12,000
1989/01/13 2,170 2,200 2,160 2,200 63,000
1989/01/12 2,180 2,190 2,170 2,180 21,000
1989/01/11 2,180 2,190 2,150 2,190 54,000
1989/01/10 2,190 2,190 2,160 2,190 40,000
1989/01/09 2,200 2,200 2,150 2,190 55,000
1989/01/06 2,180 2,200 2,170 2,200 99,000
1989/01/05 2,170 2,190 2,150 2,190 67,000
1989/01/04 2,170 2,200 2,160 2,190 34,000

このページの先頭へ