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
1994/12/26 770 770 770 770 8,000
1994/12/22 760 760 760 760 2,000
1994/12/21 780 780 780 780 2,000
1994/12/20 780 780 780 780 3,000
1994/12/16 780 780 780 780 1,000
1994/12/13 800 800 800 800 1,000
1994/12/12 808 808 808 808 1,000
1994/12/09 791 791 788 788 11,000
1994/12/08 800 800 790 790 2,000
1994/12/07 805 805 805 805 5,000
1994/12/06 801 806 801 806 2,000
1994/12/05 820 820 820 820 3,000
1994/12/02 820 821 800 800 16,000
1994/12/01 800 800 800 800 7,000
1994/11/30 790 790 790 790 1,000
1994/11/28 800 800 800 800 5,000
1994/11/25 804 804 800 800 5,000
1994/11/24 810 810 803 804 9,000
1994/11/22 815 815 804 804 4,000
1994/11/21 830 830 830 830 1,000
1994/11/18 825 825 825 825 1,000
1994/11/17 805 805 805 805 1,000
1994/11/16 804 804 804 804 2,000
1994/11/14 804 814 804 804 7,000
1994/11/09 850 850 844 844 2,000
1994/11/08 850 850 850 850 1,000
1994/11/07 850 852 850 852 3,000
1994/11/02 856 856 856 856 2,000
1994/11/01 865 865 855 855 5,000
1994/10/27 865 865 865 865 1,000
1994/10/26 866 866 866 866 3,000
1994/10/24 866 866 866 866 1,000
1994/10/20 890 891 860 860 12,000
1994/10/19 910 910 910 910 2,000
1994/10/18 910 910 910 910 1,000
1994/10/12 900 900 900 900 1,000
1994/10/11 890 890 890 890 2,000
1994/10/06 890 892 890 892 10,000
1994/10/05 890 890 890 890 1,000
1994/10/04 890 890 890 890 36,000
1994/10/03 890 890 890 890 1,000
1994/09/29 893 893 893 893 1,000
1994/09/27 899 900 892 892 4,000
1994/09/26 901 909 900 900 11,000
1994/09/22 900 900 893 900 4,000
1994/09/21 901 901 892 892 5,000
1994/09/14 950 950 941 941 5,000
1994/09/12 961 961 961 961 2,000
1994/09/09 971 980 971 980 4,000
1994/09/08 980 980 970 980 13,000
1994/09/07 980 980 980 980 1,000
1994/09/05 990 990 990 990 1,000
1994/09/01 969 969 969 969 1,000
1994/08/29 968 968 968 968 1,000
1994/08/26 970 970 970 970 2,000
1994/08/25 980 980 980 980 1,000
1994/08/24 968 970 968 970 5,000
1994/08/22 970 970 968 968 4,000
1994/08/19 965 971 965 968 10,000
1994/08/18 962 962 962 962 1,000
1994/08/17 961 961 961 961 1,000
1994/08/16 980 980 980 980 1,000
1994/08/15 980 980 980 980 3,000
1994/08/12 980 980 980 980 1,000
1994/08/11 980 980 980 980 4,000
1994/08/10 988 988 988 988 1,000
1994/08/08 999 999 999 999 5,000
1994/08/05 1,000 1,000 1,000 1,000 3,000
1994/08/04 1,020 1,020 1,020 1,020 1,000
1994/08/03 1,030 1,030 1,020 1,020 3,000
1994/08/01 1,030 1,030 1,030 1,030 1,000
1994/07/29 1,030 1,030 1,030 1,030 2,000
1994/07/28 1,040 1,040 1,040 1,040 8,000
1994/07/27 1,040 1,040 1,040 1,040 2,000
1994/07/25 1,040 1,050 1,040 1,040 11,000
1994/07/21 1,050 1,050 1,050 1,050 4,000
1994/07/20 1,060 1,060 1,050 1,050 8,000
1994/07/19 1,050 1,050 1,050 1,050 6,000
1994/07/18 1,050 1,050 1,050 1,050 12,000
1994/07/15 1,050 1,050 1,050 1,050 4,000
1994/07/14 1,040 1,050 1,020 1,050 8,000
1994/07/13 1,030 1,030 1,030 1,030 1,000
1994/07/07 1,070 1,070 1,050 1,050 4,000
1994/07/06 1,090 1,090 1,090 1,090 4,000
1994/07/05 1,100 1,110 1,100 1,110 15,000
1994/07/04 1,100 1,100 1,080 1,080 2,000
1994/07/01 1,060 1,070 1,050 1,050 11,000
1994/06/30 1,050 1,050 1,020 1,020 9,000
1994/06/29 1,020 1,050 1,020 1,050 2,000
1994/06/28 1,020 1,020 1,000 1,020 9,000
1994/06/27 1,020 1,020 1,020 1,020 1,000
1994/06/24 1,040 1,040 1,040 1,040 5,000
1994/06/23 1,020 1,040 1,020 1,040 2,000
1994/06/22 1,020 1,020 1,000 1,000 4,000
1994/06/21 1,050 1,050 1,050 1,050 2,000
1994/06/20 1,060 1,060 1,060 1,060 8,000
1994/06/17 1,060 1,060 1,050 1,050 3,000
1994/06/15 1,060 1,060 1,050 1,060 13,000
1994/06/13 1,060 1,060 1,060 1,060 1,000
1994/06/10 1,060 1,070 1,060 1,070 13,000
1994/06/08 1,060 1,060 1,060 1,060 2,000
1994/06/07 1,060 1,060 1,060 1,060 6,000
1994/06/06 1,060 1,060 1,060 1,060 2,000
1994/06/03 1,050 1,050 1,050 1,050 3,000
1994/06/02 1,130 1,130 1,130 1,130 21,000
1994/06/01 1,090 1,130 1,090 1,130 4,000
1994/05/31 1,100 1,110 1,070 1,110 25,000
1994/05/30 1,110 1,110 1,110 1,110 23,000
1994/05/27 1,100 1,100 1,100 1,100 4,000
1994/05/26 1,090 1,110 1,090 1,100 37,000
1994/05/25 1,080 1,090 1,080 1,090 14,000
1994/05/24 1,070 1,070 1,070 1,070 4,000
1994/05/23 1,100 1,100 1,100 1,100 7,000
1994/05/20 1,100 1,120 1,100 1,110 46,000
1994/05/19 1,070 1,100 1,070 1,100 12,000
1994/05/18 1,060 1,070 1,060 1,070 7,000
1994/05/17 1,040 1,050 1,040 1,050 14,000
1994/05/16 1,030 1,030 1,030 1,030 5,000
1994/05/12 1,040 1,040 1,030 1,030 5,000
1994/05/11 1,030 1,040 1,020 1,030 15,000
1994/05/10 1,030 1,030 1,030 1,030 7,000
1994/05/06 1,040 1,040 1,040 1,040 2,000
1994/04/28 1,030 1,030 1,030 1,030 3,000
1994/04/27 1,030 1,030 1,030 1,030 2,000
1994/04/26 1,050 1,050 1,040 1,050 12,000
1994/04/25 1,030 1,030 1,030 1,030 11,000
1994/04/22 1,040 1,040 1,040 1,040 2,000
1994/04/21 1,040 1,040 1,030 1,030 4,000
1994/04/20 1,060 1,060 1,040 1,040 4,000
1994/04/19 1,080 1,080 1,050 1,060 7,000
1994/04/18 1,120 1,120 1,080 1,080 10,000
1994/04/15 1,080 1,120 1,080 1,120 9,000
1994/04/14 1,080 1,090 1,080 1,080 4,000
1994/04/13 1,110 1,110 1,080 1,080 2,000
1994/04/12 1,130 1,140 1,120 1,120 81,000
1994/04/11 1,120 1,140 1,110 1,140 69,000
1994/04/08 1,150 1,150 1,060 1,140 72,000
1994/04/07 1,120 1,180 1,090 1,180 180,000
1994/04/06 1,030 1,110 1,020 1,100 86,000
1994/04/05 1,030 1,030 1,020 1,030 10,000
1994/04/04 1,040 1,040 1,010 1,010 3,000
1994/04/01 998 1,050 998 1,040 18,000
1994/03/31 1,010 1,010 1,010 1,010 6,000
1994/03/30 1,000 1,030 995 1,030 15,000
1994/03/29 1,030 1,030 1,010 1,020 21,000
1994/03/28 1,010 1,050 1,010 1,050 3,000
1994/03/25 1,030 1,030 999 999 14,000
1994/03/24 1,070 1,070 1,020 1,050 112,000
1994/03/23 980 1,080 980 1,080 149,000
1994/03/22 997 997 980 980 45,000
1994/03/18 980 980 980 980 13,000
1994/03/17 944 944 936 940 11,000
1994/03/16 930 934 930 934 11,000
1994/03/15 929 929 919 919 8,000
1994/03/14 926 927 923 923 27,000
1994/03/11 940 940 925 925 7,000
1994/03/09 950 950 940 940 12,000
1994/03/08 950 950 938 938 21,000
1994/03/07 978 978 969 970 9,000
1994/03/04 979 979 979 979 2,000
1994/03/02 1,040 1,040 989 1,000 40,000
1994/03/01 1,000 1,040 990 1,040 110,000
1994/02/28 989 1,020 989 1,020 41,000
1994/02/25 952 995 952 995 118,000
1994/02/24 915 960 912 952 138,000
1994/02/23 889 910 880 910 12,000
1994/02/22 893 899 888 890 20,000
1994/02/21 870 894 870 894 24,000
1994/02/18 870 870 870 870 15,000
1994/02/17 870 870 870 870 2,000
1994/02/16 871 871 870 870 4,000
1994/02/15 878 880 872 872 33,000
1994/02/14 890 895 880 882 88,000
1994/02/10 845 880 845 880 12,000
1994/02/09 849 855 845 845 18,000
1994/02/08 837 855 837 855 9,000
1994/02/07 809 835 809 835 14,000
1994/02/04 800 809 800 809 7,000
1994/02/03 800 805 800 800 39,000
1994/02/02 795 805 790 800 46,000
1994/02/01 800 801 790 790 19,000
1994/01/31 769 795 769 790 49,000
1994/01/28 760 760 755 755 7,000
1994/01/27 781 781 770 770 24,000
1994/01/26 781 789 775 780 14,000
1994/01/24 779 780 779 780 11,000
1994/01/21 811 811 811 811 1,000
1994/01/20 829 829 810 810 3,000
1994/01/18 825 830 820 830 9,000
1994/01/17 820 820 810 810 30,000
1994/01/14 810 810 810 810 2,000
1994/01/13 790 801 788 800 254,000
1994/01/12 776 786 776 780 20,000
1994/01/11 785 790 775 775 31,000
1994/01/10 769 775 759 775 31,000
1994/01/07 769 769 769 769 11,000
1994/01/05 789 789 789 789 1,000

このページの先頭へ