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
1999/12/30 250 250 250 250 2,000
1999/12/29 265 265 265 265 3,000
1999/12/28 240 240 240 240 3,000
1999/12/27 245 245 240 240 7,000
1999/12/24 250 255 250 255 5,000
1999/12/22 230 244 230 244 5,000
1999/12/21 250 250 240 240 5,000
1999/12/20 278 278 250 250 13,000
1999/12/17 250 250 228 228 10,000
1999/12/16 257 257 250 250 5,000
1999/12/14 258 260 258 260 3,000
1999/12/10 261 261 260 260 2,000
1999/12/09 250 260 250 260 3,000
1999/12/08 260 260 260 260 2,000
1999/12/07 252 252 252 252 2,000
1999/12/06 252 252 252 252 1,000
1999/12/03 250 256 250 256 8,000
1999/12/02 279 279 279 279 4,000
1999/12/01 274 274 270 270 2,000
1999/11/30 270 276 270 276 3,000
1999/11/29 275 275 270 270 2,000
1999/11/26 284 284 250 250 4,000
1999/11/25 260 260 240 240 10,000
1999/11/24 286 286 285 285 6,000
1999/11/22 277 277 277 277 2,000
1999/11/19 254 254 254 254 5,000
1999/11/18 251 251 251 251 1,000
1999/11/17 246 246 246 246 2,000
1999/11/15 240 240 240 240 1,000
1999/11/12 270 290 270 290 3,000
1999/11/11 275 275 271 271 5,000
1999/11/10 290 290 275 275 6,000
1999/11/09 300 300 290 290 5,000
1999/11/08 310 310 310 310 3,000
1999/11/04 320 320 320 320 2,000
1999/11/02 325 325 325 325 3,000
1999/11/01 320 320 320 320 1,000
1999/10/29 286 286 275 275 12,000
1999/10/28 289 290 285 290 4,000
1999/10/27 299 299 291 291 4,000
1999/10/26 300 300 299 299 2,000
1999/10/25 290 300 290 300 3,000
1999/10/22 290 292 285 290 7,000
1999/10/21 290 290 290 290 1,000
1999/10/20 292 300 292 292 3,000
1999/10/19 300 300 292 292 3,000
1999/10/18 295 295 295 295 1,000
1999/10/15 300 300 300 300 2,000
1999/10/14 305 305 300 300 2,000
1999/10/13 320 320 310 310 3,000
1999/10/12 305 320 305 320 3,000
1999/10/08 310 310 305 305 3,000
1999/10/07 310 310 310 310 6,000
1999/10/06 310 315 310 315 2,000
1999/10/05 305 305 305 305 2,000
1999/10/04 345 345 335 335 4,000
1999/10/01 300 305 300 305 2,000
1999/09/30 302 302 302 302 1,000
1999/09/29 300 300 292 292 5,000
1999/09/28 315 315 315 315 2,000
1999/09/27 300 314 299 314 6,000
1999/09/24 311 311 293 303 13,000
1999/09/22 315 315 311 311 2,000
1999/09/21 321 326 321 326 2,000
1999/09/20 325 348 325 348 7,000
1999/09/17 311 324 311 324 5,000
1999/09/16 311 324 311 324 4,000
1999/09/14 321 325 311 311 13,000
1999/09/13 325 325 321 321 12,000
1999/09/10 322 322 321 321 5,000
1999/09/09 321 321 321 321 2,000
1999/09/08 325 325 323 323 2,000
1999/09/07 330 330 325 325 3,000
1999/09/06 339 339 330 330 4,000
1999/09/03 339 339 339 339 1,000
1999/09/02 350 350 350 350 4,000
1999/09/01 321 330 321 330 12,000
1999/08/30 323 323 316 321 6,000
1999/08/27 329 329 323 323 4,000
1999/08/26 320 330 320 329 13,000
1999/08/25 322 322 320 320 7,000
1999/08/24 320 320 320 320 2,000
1999/08/23 320 320 320 320 3,000
1999/08/20 320 320 320 320 6,000
1999/08/19 335 335 323 330 7,000
1999/08/18 330 339 330 339 4,000
1999/08/17 315 330 315 330 14,000
1999/08/16 310 315 310 315 16,000
1999/08/13 310 310 310 310 11,000
1999/08/12 321 321 305 310 16,000
1999/08/11 320 320 320 320 2,000
1999/08/10 320 325 320 320 11,000
1999/08/09 320 325 320 320 12,000
1999/08/06 317 320 316 320 11,000
1999/08/05 335 335 327 327 9,000
1999/08/04 335 339 335 339 7,000
1999/08/03 340 345 335 335 26,000
1999/08/02 340 345 340 345 29,000
1999/07/30 340 350 340 340 3,000
1999/07/29 350 350 350 350 10,000
1999/07/28 350 350 350 350 9,000
1999/07/27 345 350 345 350 22,000
1999/07/26 345 350 336 350 9,000
1999/07/23 335 350 335 345 24,000
1999/07/22 340 350 340 350 21,000
1999/07/21 350 350 349 349 26,000
1999/07/19 360 360 345 345 25,000
1999/07/16 365 365 360 360 21,000
1999/07/15 364 365 363 365 30,000
1999/07/14 360 362 351 362 35,000
1999/07/13 365 365 362 362 37,000
1999/07/12 360 365 360 364 12,000
1999/07/09 374 375 361 364 31,000
1999/07/08 360 379 360 379 26,000
1999/07/07 355 360 354 360 33,000
1999/07/06 360 360 350 359 25,000
1999/07/05 370 370 355 360 19,000
1999/07/02 376 376 370 370 19,000
1999/07/01 350 385 350 375 62,000
1999/06/30 340 340 335 335 8,000
1999/06/29 330 340 330 340 16,000
1999/06/28 330 335 325 330 13,000
1999/06/25 349 350 330 330 30,000
1999/06/24 380 380 350 350 57,000
1999/06/23 375 385 371 385 71,000
1999/06/22 370 380 350 375 151,000
1999/06/21 315 369 315 365 125,000
1999/06/18 300 310 295 310 68,000
1999/06/17 281 300 281 300 60,000
1999/06/16 280 280 279 280 22,000
1999/06/15 280 280 280 280 1,000
1999/06/14 280 280 255 280 24,000
1999/06/11 260 280 260 280 32,000
1999/06/10 260 260 259 260 8,000
1999/06/09 259 260 259 260 3,000
1999/06/08 250 269 250 269 17,000
1999/06/07 250 250 244 250 19,000
1999/06/04 259 259 259 259 2,000
1999/06/03 260 260 259 259 7,000
1999/06/02 260 260 260 260 14,000
1999/06/01 260 260 260 260 5,000
1999/05/31 260 260 260 260 6,000
1999/05/28 255 255 255 255 2,000
1999/05/26 265 269 265 269 5,000
1999/05/25 277 277 270 270 2,000
1999/05/24 279 279 278 278 7,000
1999/05/21 250 250 250 250 4,000
1999/05/20 270 270 270 270 2,000
1999/05/19 285 285 275 275 8,000
1999/05/18 271 285 271 285 6,000
1999/05/17 270 270 270 270 4,000
1999/05/13 270 270 270 270 2,000
1999/05/12 280 285 270 270 11,000
1999/05/11 272 280 272 280 17,000
1999/05/10 272 280 272 280 3,000
1999/05/07 270 270 270 270 12,000
1999/05/06 270 270 270 270 3,000
1999/04/30 270 270 270 270 1,000
1999/04/28 270 270 270 270 8,000
1999/04/27 274 274 274 274 1,000
1999/04/23 274 275 270 275 19,000
1999/04/22 274 275 274 275 7,000
1999/04/21 270 275 270 275 11,000
1999/04/20 273 273 270 270 5,000
1999/04/19 275 275 275 275 1,000
1999/04/16 280 280 280 280 18,000
1999/04/15 275 280 275 280 15,000
1999/04/14 275 275 273 273 3,000
1999/04/13 273 275 273 273 19,000
1999/04/12 270 275 270 275 4,000
1999/04/09 270 270 269 270 15,000
1999/04/08 260 265 260 265 9,000
1999/04/07 255 260 255 260 3,000
1999/04/06 260 260 250 250 16,000
1999/04/05 245 260 245 260 4,000
1999/04/02 245 245 236 236 8,000
1999/04/01 240 240 235 235 13,000
1999/03/31 240 240 240 240 3,000
1999/03/30 240 240 240 240 5,000
1999/03/29 240 240 240 240 1,000
1999/03/26 242 247 242 247 12,000
1999/03/25 240 240 240 240 5,000
1999/03/24 240 244 240 240 5,000
1999/03/23 235 244 235 240 15,000
1999/03/18 244 244 242 242 5,000
1999/03/17 241 241 235 235 13,000
1999/03/16 235 244 235 244 9,000
1999/03/15 235 245 235 235 11,000
1999/03/12 235 236 235 235 15,000
1999/03/11 218 236 218 236 32,000
1999/03/10 218 219 218 218 7,000
1999/03/09 215 218 215 218 3,000
1999/03/08 212 215 212 215 3,000
1999/03/05 210 211 210 211 4,000
1999/03/04 210 210 210 210 6,000
1999/03/03 210 217 210 217 6,000
1999/03/02 219 219 218 218 13,000
1999/03/01 218 218 218 218 7,000
1999/02/26 216 217 215 217 5,000
1999/02/25 210 215 210 215 8,000
1999/02/24 207 210 207 210 16,000
1999/02/23 200 205 200 205 4,000
1999/02/22 200 205 200 205 3,000
1999/02/19 200 205 200 205 10,000
1999/02/18 205 205 205 205 2,000
1999/02/17 201 206 201 206 11,000
1999/02/16 201 201 201 201 6,000
1999/02/15 201 201 201 201 7,000
1999/02/12 201 201 201 201 1,000
1999/02/10 207 208 201 201 5,000
1999/02/09 200 200 200 200 2,000
1999/02/08 212 212 212 212 1,000
1999/02/05 200 201 200 201 4,000
1999/02/04 202 202 200 200 5,000
1999/02/03 203 205 202 202 3,000
1999/02/02 219 219 219 219 6,000
1999/02/01 200 202 200 202 6,000
1999/01/29 200 200 200 200 15,000
1999/01/28 200 200 200 200 6,000
1999/01/27 200 200 200 200 7,000
1999/01/26 200 200 200 200 2,000
1999/01/25 200 200 200 200 2,000
1999/01/22 200 200 200 200 3,000
1999/01/21 199 205 199 205 10,000
1999/01/20 225 225 200 200 5,000
1999/01/19 235 235 235 235 3,000
1999/01/18 200 200 200 200 2,000
1999/01/14 201 201 200 200 6,000
1999/01/13 202 203 202 203 2,000
1999/01/11 204 204 203 203 3,000
1999/01/08 200 200 200 200 1,000
1999/01/07 196 205 196 205 7,000
1999/01/06 195 195 195 195 1,000
1999/01/05 204 204 200 200 8,000

このページの先頭へ