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
1990/12/28 1,260 1,260 1,240 1,240 4,000
1990/12/27 1,260 1,260 1,240 1,240 5,000
1990/12/26 1,310 1,310 1,270 1,280 6,000
1990/12/25 1,310 1,310 1,270 1,310 10,000
1990/12/21 1,400 1,400 1,350 1,350 8,000
1990/12/20 1,380 1,380 1,380 1,380 1,000
1990/12/19 1,400 1,400 1,380 1,400 4,000
1990/12/18 1,400 1,400 1,380 1,380 3,000
1990/12/17 1,390 1,440 1,390 1,400 6,000
1990/12/14 1,400 1,400 1,360 1,380 12,000
1990/12/13 1,390 1,390 1,380 1,380 14,000
1990/12/12 1,450 1,450 1,410 1,410 12,000
1990/12/10 1,470 1,470 1,450 1,450 9,000
1990/12/07 1,460 1,460 1,450 1,460 10,000
1990/12/06 1,490 1,490 1,460 1,460 4,000
1990/12/05 1,500 1,500 1,490 1,490 6,000
1990/12/03 1,500 1,590 1,500 1,550 22,000
1990/11/30 1,450 1,490 1,450 1,490 3,000
1990/11/29 1,560 1,560 1,490 1,490 5,000
1990/11/28 1,590 1,600 1,590 1,590 37,000
1990/11/22 1,310 1,350 1,310 1,350 43,000
1990/11/21 1,360 1,360 1,350 1,350 10,000
1990/11/20 1,400 1,400 1,380 1,380 11,000
1990/11/19 1,460 1,460 1,420 1,420 14,000
1990/11/16 1,500 1,500 1,450 1,460 23,000
1990/11/15 1,570 1,570 1,510 1,510 15,000
1990/11/14 1,610 1,610 1,570 1,570 19,000
1990/11/07 1,750 1,750 1,750 1,750 1,000
1990/11/06 1,810 1,810 1,790 1,790 3,000
1990/11/05 1,800 1,800 1,800 1,800 3,000
1990/11/02 1,880 1,880 1,800 1,800 4,000
1990/11/01 1,870 1,870 1,850 1,850 4,000
1990/10/31 1,900 1,900 1,900 1,900 1,000
1990/10/30 1,910 1,910 1,900 1,900 9,000
1990/10/29 1,900 1,900 1,900 1,900 2,000
1990/10/26 1,850 1,850 1,850 1,850 8,000
1990/10/25 1,870 1,870 1,850 1,850 7,000
1990/10/23 1,870 1,870 1,870 1,870 3,000
1990/10/19 1,900 1,900 1,870 1,880 11,000
1990/10/16 1,930 1,930 1,930 1,930 2,000
1990/10/11 1,990 1,990 1,990 1,990 2,000
1990/10/05 1,950 2,010 1,950 2,010 2,000
1990/10/03 2,000 2,000 2,000 2,000 2,000
1990/09/19 2,350 2,350 2,350 2,350 6,000
1990/09/14 2,390 2,390 2,390 2,390 1,000
1990/09/13 2,390 2,390 2,390 2,390 1,000
1990/09/10 2,330 2,400 2,330 2,400 16,000
1990/09/07 2,290 2,290 2,290 2,290 3,000
1990/09/06 2,300 2,330 2,290 2,330 7,000
1990/09/04 2,330 2,330 2,330 2,330 2,000
1990/09/03 2,330 2,380 2,330 2,380 2,000
1990/08/31 2,310 2,330 2,310 2,330 9,000
1990/08/30 2,320 2,320 2,310 2,310 13,000
1990/08/29 2,360 2,360 2,360 2,360 3,000
1990/08/28 2,390 2,390 2,380 2,380 7,000
1990/08/23 2,490 2,490 2,490 2,490 5,000
1990/08/22 2,500 2,500 2,500 2,500 2,000
1990/08/20 2,500 2,500 2,500 2,500 1,000
1990/08/17 2,500 2,500 2,500 2,500 3,000
1990/08/16 2,430 2,520 2,430 2,510 6,000
1990/08/15 2,380 2,430 2,380 2,430 12,000
1990/08/14 2,430 2,430 2,430 2,430 1,000
1990/08/13 2,490 2,490 2,490 2,490 1,000
1990/08/10 2,540 2,540 2,500 2,540 7,000
1990/08/09 2,550 2,550 2,550 2,550 1,000
1990/08/07 2,590 2,590 2,590 2,590 4,000
1990/08/06 2,630 2,630 2,630 2,630 1,000
1990/08/03 2,650 2,650 2,630 2,650 3,000
1990/08/01 2,650 2,650 2,650 2,650 4,000
1990/07/31 2,700 2,700 2,650 2,650 14,000
1990/07/30 2,690 2,690 2,690 2,690 1,000
1990/07/27 2,740 2,750 2,720 2,730 23,000
1990/07/26 2,660 2,750 2,660 2,750 50,000
1990/07/25 2,690 2,730 2,690 2,700 11,000
1990/07/24 2,670 2,700 2,670 2,690 27,000
1990/07/23 2,700 2,730 2,700 2,730 11,000
1990/07/20 2,690 2,730 2,690 2,700 13,000
1990/07/19 2,740 2,740 2,720 2,720 33,000
1990/07/18 2,690 2,690 2,680 2,690 19,000
1990/07/17 2,660 2,730 2,660 2,680 28,000
1990/07/16 2,730 2,730 2,700 2,700 21,000
1990/07/13 2,700 2,730 2,650 2,730 10,000
1990/07/12 2,640 2,650 2,640 2,650 3,000
1990/07/11 2,670 2,670 2,600 2,600 2,015,000
1990/07/10 2,730 2,730 2,650 2,650 10,000
1990/07/09 2,650 2,730 2,650 2,730 15,000
1990/07/06 2,630 2,640 2,600 2,600 17,000
1990/07/05 2,680 2,680 2,630 2,630 14,000
1990/07/04 2,680 2,680 2,680 2,680 8,000
1990/07/03 2,790 2,790 2,710 2,790 11,000
1990/07/02 2,780 2,800 2,780 2,800 17,000
1990/06/29 2,750 2,890 2,740 2,800 69,000
1990/06/28 2,720 2,820 2,720 2,800 91,000
1990/06/27 2,690 2,750 2,690 2,740 43,000
1990/06/26 2,690 2,800 2,680 2,800 87,000
1990/06/25 2,650 2,700 2,650 2,700 63,000
1990/06/22 2,600 2,690 2,600 2,690 206,000
1990/06/21 2,660 2,660 2,600 2,600 95,000
1990/06/20 2,560 2,670 2,560 2,670 151,000
1990/06/19 2,540 2,600 2,500 2,600 50,000
1990/06/18 2,560 2,600 2,560 2,560 52,000
1990/06/15 2,540 2,640 2,540 2,640 101,000
1990/06/14 2,400 2,560 2,400 2,560 140,000
1990/06/13 2,360 2,360 2,330 2,350 14,000
1990/06/12 2,350 2,420 2,350 2,380 6,000
1990/06/11 2,360 2,360 2,350 2,350 14,000
1990/06/08 2,350 2,360 2,340 2,350 6,000
1990/06/07 2,320 2,340 2,320 2,340 11,000
1990/06/06 2,340 2,340 2,300 2,300 5,000
1990/06/05 2,320 2,340 2,320 2,340 6,000
1990/06/04 2,290 2,310 2,290 2,310 8,000
1990/06/01 2,380 2,380 2,290 2,290 9,000
1990/05/31 2,360 2,380 2,360 2,380 8,000
1990/05/30 2,370 2,370 2,360 2,360 4,000
1990/05/29 2,330 2,330 2,330 2,330 14,000
1990/05/28 2,380 2,380 2,370 2,370 11,000
1990/05/25 2,410 2,450 2,410 2,420 10,000
1990/05/24 2,400 2,420 2,380 2,420 20,000
1990/05/23 2,440 2,440 2,440 2,440 10,000
1990/05/22 2,420 2,460 2,410 2,460 30,000
1990/05/21 2,460 2,460 2,460 2,460 8,000
1990/05/18 2,470 2,520 2,460 2,460 20,000
1990/05/17 2,470 2,500 2,470 2,500 16,000
1990/05/16 2,460 2,470 2,460 2,470 11,000
1990/05/15 2,440 2,450 2,440 2,450 14,000
1990/05/14 2,450 2,450 2,450 2,450 11,000
1990/05/11 2,370 2,450 2,370 2,450 16,000
1990/05/10 2,400 2,400 2,370 2,370 56,000
1990/05/09 2,370 2,370 2,370 2,370 15,000
1990/05/08 2,350 2,400 2,350 2,370 33,000
1990/05/07 2,350 2,350 2,350 2,350 12,000
1990/05/02 2,310 2,310 2,310 2,310 6,000
1990/05/01 2,310 2,310 2,310 2,310 8,000
1990/04/27 2,300 2,300 2,250 2,300 10,000
1990/04/26 2,250 2,300 2,250 2,300 7,000
1990/04/25 2,360 2,370 2,260 2,370 36,000
1990/04/24 2,400 2,400 2,390 2,400 21,000
1990/04/23 2,400 2,450 2,400 2,450 15,000
1990/04/20 2,350 2,400 2,350 2,400 24,000
1990/04/19 2,390 2,400 2,350 2,350 25,000
1990/04/18 2,350 2,440 2,350 2,400 20,000
1990/04/17 2,400 2,400 2,350 2,350 19,000
1990/04/16 2,400 2,400 2,400 2,400 7,000
1990/04/13 2,400 2,400 2,400 2,400 2,000
1990/04/12 2,400 2,400 2,400 2,400 12,000
1990/04/10 2,400 2,400 2,400 2,400 1,000
1990/04/09 2,400 2,400 2,400 2,400 16,000
1990/04/06 2,400 2,400 2,400 2,400 1,000
1990/04/05 2,400 2,400 2,400 2,400 9,000
1990/04/04 2,480 2,480 2,480 2,480 1,000
1990/04/03 2,400 2,400 2,400 2,400 13,000
1990/03/29 2,400 2,400 2,400 2,400 9,000
1990/03/27 2,400 2,400 2,400 2,400 1,000
1990/03/27 1 -> 1.10 分割
1990/03/26 2,700 2,740 2,700 2,740 6,000
1990/03/23 2,700 2,750 2,700 2,750 14,000
1990/03/22 2,760 2,760 2,750 2,760 15,000
1990/03/20 2,780 2,780 2,750 2,750 11,000
1990/03/19 2,840 2,840 2,800 2,800 2,000
1990/03/16 2,840 2,840 2,840 2,840 1,000
1990/03/15 2,840 2,860 2,840 2,840 17,000
1990/03/14 2,880 2,900 2,850 2,900 22,000
1990/03/13 2,890 2,900 2,890 2,900 4,000
1990/03/12 2,850 2,900 2,850 2,900 12,000
1990/03/09 2,890 2,890 2,890 2,890 3,000
1990/03/08 2,850 2,850 2,850 2,850 2,000
1990/03/07 2,890 2,900 2,850 2,850 3,000
1990/03/06 2,870 2,900 2,870 2,900 9,000
1990/03/05 2,850 2,900 2,850 2,900 8,000
1990/03/01 2,830 2,850 2,830 2,850 9,000
1990/02/28 2,850 2,850 2,850 2,850 1,000
1990/02/27 2,870 2,870 2,870 2,870 2,000
1990/02/23 2,900 2,900 2,880 2,880 4,000
1990/02/22 2,900 2,900 2,900 2,900 3,000
1990/02/21 2,890 2,910 2,890 2,910 3,000
1990/02/20 2,910 2,910 2,910 2,910 2,000
1990/02/19 2,900 2,910 2,900 2,910 3,000
1990/02/16 2,950 2,950 2,950 2,950 2,000
1990/02/14 2,950 2,950 2,950 2,950 1,000
1990/02/13 2,950 3,000 2,950 3,000 7,000
1990/02/09 2,950 2,950 2,950 2,950 1,000
1990/02/07 2,950 2,950 2,950 2,950 1,000
1990/02/06 2,960 2,960 2,960 2,960 2,000
1990/02/05 2,950 2,950 2,950 2,950 2,000
1990/02/02 3,000 3,020 2,970 3,000 6,000
1990/02/01 3,020 3,020 2,970 2,970 5,000
1990/01/31 2,990 3,050 2,970 3,050 34,000
1990/01/29 2,980 3,000 2,980 3,000 8,000
1990/01/26 3,000 3,000 2,950 2,950 33,000
1990/01/25 2,980 3,000 2,980 3,000 15,000
1990/01/24 2,990 3,050 2,960 3,000 25,000
1990/01/23 2,950 2,990 2,950 2,990 3,000
1990/01/22 2,930 2,930 2,930 2,930 3,000
1990/01/19 3,000 3,030 3,000 3,030 11,000
1990/01/18 3,000 3,000 3,000 3,000 15,000
1990/01/17 2,860 2,990 2,860 2,990 19,000
1990/01/16 2,990 2,990 2,990 2,990 1,000
1990/01/12 3,040 3,040 2,950 3,000 28,000
1990/01/11 3,030 3,050 3,000 3,050 43,000
1990/01/10 2,790 2,950 2,790 2,950 45,000
1990/01/09 2,800 2,820 2,800 2,800 26,000
1990/01/08 2,830 2,830 2,830 2,830 2,000
1990/01/05 2,850 2,850 2,800 2,850 5,000
1990/01/04 2,890 2,890 2,890 2,890 23,000

このページの先頭へ