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
2021/12/30 241 243 231 238 244,400
2021/12/29 234 235 225 235 106,600
2021/12/28 233 238 226 230 263,600
2021/12/27 228 231 220 225 240,400
2021/12/24 229 232 225 226 370,300
2021/12/23 250 271 226 232 1,022,200
2021/12/22 245 249 241 243 263,500
2021/12/21 258 270 243 245 833,600
2021/12/20 257 267 252 258 329,600
2021/12/17 272 275 256 265 582,700
2021/12/16 252 298 252 280 1,667,600
2021/12/15 266 273 246 260 580,700
2021/12/14 267 280 264 272 315,100
2021/12/13 271 275 254 270 586,900
2021/12/10 284 304 268 276 1,227,900
2021/12/09 300 309 265 270 1,821,300
2021/12/08 305 324 305 318 1,245,200
2021/12/07 295 320 294 320 1,480,700
2021/12/06 249 320 245 303 4,078,500
2021/12/03 265 269 233 250 1,928,600
2021/12/02 305 311 266 280 2,794,300
2021/12/01 306 320 301 317 1,716,300
2021/11/30 315 326 304 319 3,000,900
2021/11/29 296 360 290 301 8,580,700
2021/11/26 330 341 304 320 6,267,500
2021/11/25 260 324 260 306 17,017,700
2021/11/24 197 247 197 247 2,260,700
2021/11/22 190 198 189 197 353,000
2021/11/19 183 190 182 190 125,200
2021/11/18 187 187 183 183 20,700
2021/11/17 188 188 183 186 70,100
2021/11/16 183 190 179 188 213,000
2021/11/15 177 180 177 180 29,800
2021/11/12 174 177 174 177 24,200
2021/11/11 177 177 173 174 26,500
2021/11/10 174 177 174 177 14,300
2021/11/09 176 176 174 174 27,100
2021/11/08 176 177 176 177 6,200
2021/11/05 179 179 177 177 7,900
2021/11/04 178 179 178 178 6,900
2021/11/02 179 180 178 179 13,000
2021/11/01 179 179 178 178 3,100
2021/10/29 178 179 177 178 4,100
2021/10/28 179 180 178 178 11,900
2021/10/27 180 180 178 178 3,000
2021/10/26 178 180 178 179 6,200
2021/10/25 180 181 178 178 18,400
2021/10/22 180 181 180 180 2,300
2021/10/21 180 181 179 181 17,900
2021/10/20 179 181 179 180 9,000
2021/10/19 180 180 179 180 11,400
2021/10/18 182 182 179 179 17,900
2021/10/15 180 182 179 181 10,400
2021/10/14 181 182 180 182 19,400
2021/10/13 179 181 179 181 2,500
2021/10/12 180 181 180 181 7,400
2021/10/11 181 181 180 180 2,900
2021/10/08 182 182 178 181 62,700
2021/10/07 178 180 178 180 18,000
2021/10/06 178 180 175 180 64,900
2021/10/05 182 183 176 178 48,000
2021/10/04 181 184 178 183 50,900
2021/10/01 180 181 179 179 11,300
2021/09/30 178 183 178 180 42,000
2021/09/29 177 180 175 179 24,900
2021/09/28 179 181 177 177 28,000
2021/09/27 177 181 177 179 22,200
2021/09/24 179 179 176 178 54,800
2021/09/22 179 179 178 179 12,200
2021/09/21 177 179 175 179 28,900
2021/09/17 177 178 177 178 2,600
2021/09/16 180 180 178 178 8,000
2021/09/15 178 180 178 180 26,600
2021/09/14 179 181 176 179 110,300
2021/09/13 177 179 177 179 15,600
2021/09/10 178 179 175 177 25,900
2021/09/09 178 179 176 178 33,200
2021/09/08 179 179 177 178 5,700
2021/09/07 178 180 175 179 43,000
2021/09/06 178 178 176 178 11,700
2021/09/03 176 178 176 178 15,500
2021/09/02 178 178 176 177 6,600
2021/09/01 177 178 177 178 6,400
2021/08/31 178 178 176 177 22,100
2021/08/30 176 177 174 177 32,200
2021/08/27 175 176 173 176 17,100
2021/08/26 175 176 174 176 23,400
2021/08/25 174 177 174 176 11,800
2021/08/24 173 174 172 173 13,000
2021/08/23 175 176 167 171 134,400
2021/08/20 176 178 173 173 62,700
2021/08/19 176 178 176 178 12,000
2021/08/18 178 178 176 176 11,700
2021/08/17 176 178 175 178 43,000
2021/08/16 180 180 176 176 72,600
2021/08/13 182 182 178 180 27,900
2021/08/12 178 180 176 180 52,600
2021/08/11 176 178 175 176 43,400
2021/08/10 176 177 172 175 325,800
2021/08/06 182 188 181 186 137,200
2021/08/05 181 182 180 181 16,800
2021/08/04 179 182 179 182 18,500
2021/08/03 181 181 179 180 14,000
2021/08/02 180 181 176 181 83,300
2021/07/30 182 182 180 180 18,300
2021/07/29 180 183 180 181 20,400
2021/07/28 181 182 180 181 25,000
2021/07/27 182 182 180 180 18,600
2021/07/26 181 182 180 181 28,200
2021/07/21 181 186 180 181 47,300
2021/07/20 181 182 180 181 39,700
2021/07/19 184 184 181 182 36,100
2021/07/16 185 189 183 184 81,200
2021/07/15 187 197 183 185 233,600
2021/07/14 188 188 185 187 34,600
2021/07/13 180 186 179 186 96,100
2021/07/12 183 183 179 180 35,000
2021/07/09 180 182 179 181 43,100
2021/07/08 179 182 179 182 56,800
2021/07/07 179 180 179 179 27,200
2021/07/06 179 181 178 180 42,100
2021/07/05 181 182 180 181 18,400
2021/07/02 180 183 179 182 24,300
2021/07/01 180 184 178 179 99,300
2021/06/30 181 182 180 181 44,000
2021/06/29 184 185 181 181 49,800
2021/06/28 184 186 182 183 61,900
2021/06/25 187 189 183 183 83,100
2021/06/24 183 193 181 186 323,100
2021/06/23 181 188 180 182 230,300
2021/06/22 178 181 178 181 29,800
2021/06/21 175 180 175 177 78,000
2021/06/18 179 180 176 176 143,000
2021/06/17 184 185 179 179 246,400
2021/06/16 191 193 184 185 399,700
2021/06/15 194 200 190 193 467,400
2021/06/14 192 198 187 191 528,100
2021/06/11 184 190 180 188 731,100
2021/06/10 187 208 180 187 5,817,000
2021/06/09 189 205 177 177 5,984,800
2021/06/08 176 180 171 175 527,700
2021/06/07 177 177 173 177 224,700
2021/06/04 177 180 173 176 618,200
2021/06/03 181 219 171 181 5,540,900
2021/06/02 171 171 170 171 10,700
2021/06/01 170 171 170 171 3,200
2021/05/31 171 172 170 170 4,100
2021/05/28 171 172 171 172 5,100
2021/05/27 171 172 171 172 3,000
2021/05/26 170 171 170 171 4,800
2021/05/25 171 171 170 171 6,400
2021/05/24 171 172 170 171 20,900
2021/05/21 172 173 171 171 4,500
2021/05/20 170 172 170 170 8,300
2021/05/19 171 172 170 170 8,200
2021/05/18 172 172 171 171 4,300
2021/05/17 172 173 170 172 30,900
2021/05/14 171 175 171 175 27,400
2021/05/13 168 173 168 173 17,300
2021/05/12 173 174 170 171 21,300
2021/05/11 174 174 172 173 8,400
2021/05/10 172 174 172 174 5,900
2021/05/07 173 175 172 172 32,400
2021/05/06 171 173 170 172 9,000
2021/04/30 173 173 171 172 8,900
2021/04/28 170 173 170 173 10,900
2021/04/27 170 172 170 171 12,000
2021/04/26 173 175 167 172 53,600
2021/04/23 175 177 173 173 24,100
2021/04/22 176 177 173 177 135,000
2021/04/21 179 179 170 178 121,800
2021/04/20 181 183 177 179 294,500
2021/04/19 184 184 180 180 74,500
2021/04/16 182 184 181 184 23,200
2021/04/15 180 184 180 181 36,700
2021/04/14 184 184 180 180 34,500
2021/04/13 184 185 181 181 89,900
2021/04/12 184 190 182 185 355,600
2021/04/09 179 188 177 182 296,100
2021/04/08 176 181 175 181 204,400
2021/04/07 172 176 172 174 56,400
2021/04/06 173 173 171 172 21,500
2021/04/05 174 175 172 172 52,400
2021/04/02 175 185 170 175 591,700
2021/04/01 172 173 170 170 7,000
2021/03/31 173 173 171 171 8,500
2021/03/30 171 173 170 172 7,400
2021/03/29 177 177 172 173 28,700
2021/03/26 175 177 175 176 12,500
2021/03/25 174 175 173 175 16,700
2021/03/24 172 175 172 173 29,800
2021/03/23 175 176 172 172 26,100
2021/03/22 173 177 173 174 19,100
2021/03/19 175 176 173 175 9,700
2021/03/18 176 176 174 175 28,400
2021/03/17 172 177 172 176 46,700
2021/03/16 174 175 171 171 34,600
2021/03/15 170 173 170 173 25,100
2021/03/12 173 173 168 171 25,300
2021/03/11 171 173 170 173 18,600
2021/03/10 170 172 170 171 26,100
2021/03/09 169 170 168 169 21,000
2021/03/08 169 169 167 169 15,100
2021/03/05 167 169 167 167 6,000
2021/03/04 169 169 166 167 12,800
2021/03/03 169 170 167 169 8,800
2021/03/02 168 170 167 170 11,800
2021/03/01 167 168 166 168 8,000
2021/02/26 170 170 166 167 70,600
2021/02/25 168 169 167 168 7,300
2021/02/24 169 169 168 168 4,400
2021/02/22 167 171 166 169 20,500
2021/02/19 167 168 167 167 3,000
2021/02/18 169 169 167 169 5,200
2021/02/17 167 168 166 168 15,000
2021/02/16 168 169 166 166 8,400
2021/02/15 167 168 166 168 10,800
2021/02/12 169 170 166 167 26,800
2021/02/10 169 170 168 169 4,500
2021/02/09 170 170 168 169 21,100
2021/02/08 172 172 170 170 17,000
2021/02/05 171 172 169 171 18,000
2021/02/04 172 172 168 170 36,400
2021/02/03 171 172 170 171 12,600
2021/02/02 171 173 169 170 8,600
2021/02/01 169 171 169 171 31,800
2021/01/29 169 171 169 169 26,700
2021/01/28 169 171 169 169 33,800
2021/01/27 170 172 169 170 20,000
2021/01/26 170 173 169 169 23,100
2021/01/25 174 174 169 170 38,100
2021/01/22 171 174 170 174 39,300
2021/01/21 173 173 170 172 25,000
2021/01/20 172 173 170 173 43,800
2021/01/19 172 172 168 172 38,600
2021/01/18 173 175 168 170 121,100
2021/01/15 173 175 170 173 77,000
2021/01/14 171 173 168 170 68,500
2021/01/13 175 176 171 171 125,200
2021/01/12 182 182 176 178 173,400
2021/01/08 178 183 175 176 317,600
2021/01/07 180 189 176 188 720,800
2021/01/06 174 223 171 190 4,660,100
2021/01/05 181 206 168 179 3,418,500
2021/01/04 146 191 146 191 7,742,100

このページの先頭へ