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
2020/12/30 145 147 140 141 56,600
2020/12/29 138 145 138 144 55,100
2020/12/28 134 140 134 140 50,100
2020/12/25 133 135 132 135 51,800
2020/12/24 136 136 133 133 63,300
2020/12/23 138 139 135 135 44,800
2020/12/22 139 139 136 136 14,800
2020/12/21 139 140 136 140 43,600
2020/12/18 141 142 139 139 63,600
2020/12/17 144 144 143 144 4,400
2020/12/16 143 145 143 144 15,100
2020/12/15 144 145 142 144 16,100
2020/12/14 145 146 143 145 32,200
2020/12/11 145 146 144 146 16,600
2020/12/10 146 147 143 147 37,400
2020/12/09 147 148 146 146 6,900
2020/12/08 149 149 146 147 19,500
2020/12/07 149 150 149 149 8,800
2020/12/04 149 150 149 150 1,700
2020/12/03 150 151 148 149 11,900
2020/12/02 151 151 149 150 40,000
2020/12/01 152 152 150 152 10,800
2020/11/30 153 153 151 152 7,900
2020/11/27 154 154 153 153 1,300
2020/11/26 154 155 152 155 5,300
2020/11/25 154 155 151 154 12,400
2020/11/24 153 155 153 155 8,900
2020/11/20 153 155 152 154 12,000
2020/11/19 153 154 153 153 3,500
2020/11/18 154 154 152 154 14,100
2020/11/17 156 156 153 153 17,100
2020/11/16 157 157 156 156 5,700
2020/11/13 156 157 156 157 1,500
2020/11/12 158 159 157 157 1,900
2020/11/11 158 159 157 158 13,400
2020/11/10 162 162 155 158 19,000
2020/11/09 159 163 159 163 9,100
2020/11/06 158 162 158 162 8,500
2020/11/05 158 160 158 158 2,800
2020/11/04 159 160 157 159 6,400
2020/11/02 155 158 155 156 6,500
2020/10/30 157 161 156 156 13,900
2020/10/29 155 158 155 156 6,400
2020/10/28 157 159 156 157 4,100
2020/10/27 160 162 153 157 20,900
2020/10/26 161 163 160 162 4,200
2020/10/23 165 167 160 161 21,700
2020/10/22 160 170 153 168 89,700
2020/10/21 160 161 157 160 66,400
2020/10/20 160 164 160 162 3,400
2020/10/19 160 161 159 161 8,800
2020/10/16 161 161 158 160 30,900
2020/10/15 160 161 159 161 4,700
2020/10/14 163 164 160 160 18,700
2020/10/13 164 165 162 162 5,700
2020/10/12 163 164 162 162 12,000
2020/10/09 166 166 163 163 4,800
2020/10/08 165 166 164 164 6,800
2020/10/07 163 166 163 164 8,400
2020/10/06 161 163 161 162 4,500
2020/10/05 161 163 160 161 14,200
2020/10/02 163 163 160 160 20,400
2020/09/30 165 165 162 162 14,500
2020/09/29 165 167 164 164 10,000
2020/09/28 166 167 164 165 13,100
2020/09/25 172 172 165 166 35,600
2020/09/24 168 174 167 170 88,800
2020/09/23 167 169 165 167 24,400
2020/09/18 169 169 167 167 5,700
2020/09/17 166 169 166 169 4,200
2020/09/16 167 168 165 165 5,600
2020/09/15 164 167 164 167 6,200
2020/09/14 167 167 163 164 14,900
2020/09/11 165 167 165 167 4,000
2020/09/10 165 167 164 165 7,600
2020/09/09 164 165 164 164 12,400
2020/09/08 165 167 163 164 23,200
2020/09/07 167 167 165 166 10,000
2020/09/04 166 168 165 168 10,000
2020/09/03 169 172 167 168 32,700
2020/09/02 170 171 169 169 8,100
2020/09/01 171 172 166 171 17,300
2020/08/31 167 173 167 172 22,400
2020/08/28 175 175 166 166 59,000
2020/08/27 168 175 168 175 57,000
2020/08/26 166 171 165 168 38,800
2020/08/25 166 166 164 166 9,000
2020/08/24 162 166 161 166 16,800
2020/08/21 163 164 162 163 19,300
2020/08/20 163 164 162 162 13,900
2020/08/19 162 165 161 163 12,300
2020/08/18 163 163 160 162 25,600
2020/08/17 167 167 156 164 145,800
2020/08/14 166 166 162 166 56,400
2020/08/13 160 167 158 166 79,200
2020/08/12 159 161 159 159 6,300
2020/08/11 159 161 159 159 22,900
2020/08/07 160 160 155 158 36,400
2020/08/06 159 160 158 160 22,900
2020/08/05 156 162 156 160 22,800
2020/08/04 153 158 153 158 26,000
2020/08/03 150 153 150 152 17,600
2020/07/31 151 151 150 150 41,900
2020/07/30 151 152 150 151 13,500
2020/07/29 152 153 150 150 16,100
2020/07/28 155 155 152 152 5,200
2020/07/27 154 155 153 155 9,700
2020/07/22 157 157 154 154 3,400
2020/07/21 155 157 155 157 3,400
2020/07/20 156 156 152 156 14,000
2020/07/17 155 155 154 154 22,100
2020/07/16 156 157 153 155 30,600
2020/07/15 155 157 155 157 11,700
2020/07/14 151 163 151 156 87,400
2020/07/13 154 155 151 152 37,300
2020/07/10 156 157 154 154 3,700
2020/07/09 155 157 154 157 24,900
2020/07/08 159 159 154 155 50,300
2020/07/07 161 162 159 159 39,100
2020/07/06 163 164 159 162 42,400
2020/07/03 166 167 162 162 23,500
2020/07/02 170 170 164 168 17,400
2020/07/01 168 172 168 170 11,700
2020/06/30 169 170 166 167 8,800
2020/06/29 172 172 167 168 19,300
2020/06/26 173 176 173 174 15,500
2020/06/25 178 179 171 175 42,700
2020/06/24 174 182 172 173 96,800
2020/06/23 170 174 170 173 19,200
2020/06/22 171 171 167 171 23,100
2020/06/19 168 171 167 171 16,000
2020/06/18 167 168 166 168 4,900
2020/06/17 165 167 164 167 9,000
2020/06/16 163 165 162 163 35,700
2020/06/15 168 168 161 161 50,300
2020/06/12 161 167 158 167 57,300
2020/06/11 171 187 165 168 171,000
2020/06/10 166 175 166 172 97,400
2020/06/09 166 167 164 165 55,600
2020/06/08 165 167 164 167 42,700
2020/06/05 165 165 161 163 25,500
2020/06/04 169 169 163 164 36,400
2020/06/03 169 170 166 168 20,600
2020/06/02 166 170 166 168 32,900
2020/06/01 166 166 165 166 11,600
2020/05/29 164 166 163 166 33,200
2020/05/28 164 167 163 165 42,300
2020/05/27 161 163 161 163 17,100
2020/05/26 162 164 160 162 68,300
2020/05/25 163 166 162 163 75,200
2020/05/22 165 170 165 168 31,900
2020/05/21 166 168 164 167 19,800
2020/05/20 169 169 160 164 61,200
2020/05/19 169 171 168 171 4,200
2020/05/18 167 169 166 168 5,800
2020/05/15 170 170 167 167 4,000
2020/05/14 167 169 167 168 2,200
2020/05/13 168 169 167 168 14,700
2020/05/12 170 171 168 168 41,200
2020/05/11 170 170 165 169 15,300
2020/05/08 163 168 163 167 17,800
2020/05/07 163 163 162 163 7,400
2020/05/01 162 162 160 162 25,700
2020/04/30 159 162 158 162 16,900
2020/04/28 158 158 156 158 18,100
2020/04/27 157 158 155 157 5,900
2020/04/24 157 157 152 154 17,800
2020/04/23 154 157 154 157 4,900
2020/04/22 154 155 153 154 57,000
2020/04/21 160 160 154 156 16,800
2020/04/20 156 160 155 160 26,200
2020/04/17 153 156 153 156 23,300
2020/04/16 153 153 151 152 4,400
2020/04/15 153 155 151 153 27,300
2020/04/14 153 155 150 150 109,100
2020/04/13 155 156 153 155 27,800
2020/04/10 149 155 148 153 18,900
2020/04/09 149 149 146 149 35,000
2020/04/08 145 149 143 149 18,000
2020/04/07 146 150 143 144 33,100
2020/04/06 145 147 142 143 43,200
2020/04/03 156 157 145 148 26,400
2020/04/02 163 163 155 157 30,700
2020/04/01 163 166 163 165 26,200
2020/03/31 169 170 164 168 13,300
2020/03/30 171 172 165 168 32,600
2020/03/27 181 181 177 181 71,500
2020/03/26 185 185 178 179 32,200
2020/03/25 187 189 180 185 35,200
2020/03/24 181 190 181 183 11,900
2020/03/23 182 182 175 180 15,700
2020/03/19 181 184 181 182 5,300
2020/03/18 179 183 179 182 5,200
2020/03/17 171 180 171 179 32,400
2020/03/16 174 190 174 190 6,200
2020/03/13 180 180 171 178 30,800
2020/03/12 191 191 183 183 6,500
2020/03/11 191 195 191 191 3,900
2020/03/10 175 193 174 191 30,400
2020/03/09 202 206 193 194 28,300
2020/03/06 210 213 208 208 4,300
2020/03/05 214 215 214 214 2,300
2020/03/04 210 214 210 214 4,000
2020/03/03 224 224 216 216 8,900
2020/03/02 206 216 200 216 19,500
2020/02/28 212 213 205 207 22,700
2020/02/27 226 226 211 214 25,700
2020/02/26 227 228 226 227 12,600
2020/02/25 227 229 227 227 16,300
2020/02/21 232 232 231 231 1,900
2020/02/20 232 233 231 231 4,700
2020/02/19 229 232 229 232 12,000
2020/02/18 232 233 232 232 12,200
2020/02/17 231 235 231 234 16,400
2020/02/14 233 235 233 233 3,400
2020/02/13 235 235 233 233 15,200
2020/02/12 235 235 233 235 17,800
2020/02/10 234 235 231 233 26,600
2020/02/07 238 240 234 235 73,700
2020/02/06 238 238 236 238 14,800
2020/02/05 232 236 231 236 11,000
2020/02/04 228 235 228 233 22,900
2020/02/03 225 230 224 230 20,500
2020/01/31 227 230 227 228 6,200
2020/01/30 231 231 225 227 10,800
2020/01/29 232 232 230 232 8,900
2020/01/28 229 230 226 230 23,000
2020/01/27 233 233 229 230 11,300
2020/01/24 235 235 233 233 20,500
2020/01/23 234 237 234 236 15,500
2020/01/22 235 235 233 233 9,100
2020/01/21 234 235 234 234 8,000
2020/01/20 235 235 234 235 4,000
2020/01/17 234 235 233 233 9,300
2020/01/16 234 236 233 234 7,400
2020/01/15 236 236 234 234 14,100
2020/01/14 238 238 231 234 39,100
2020/01/10 236 237 235 237 6,200
2020/01/09 235 237 234 234 24,800
2020/01/08 236 237 232 235 30,700
2020/01/07 234 239 234 235 48,600
2020/01/06 233 234 232 233 13,500

このページの先頭へ