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
2023/12/29 1,407 1,414 1,371 1,404 49,200
2023/12/28 1,355 1,410 1,348 1,407 39,800
2023/12/27 1,350 1,455 1,349 1,400 127,400
2023/12/26 1,358 1,377 1,286 1,371 167,000
2023/12/25 1,436 1,500 1,343 1,378 219,600
2023/12/22 1,512 1,548 1,269 1,459 635,400
2023/12/21 1,629 1,633 1,388 1,527 512,600
2023/12/20 1,663 1,670 1,621 1,657 80,500
2023/12/19 1,657 1,700 1,620 1,654 126,400
2023/12/18 1,696 1,715 1,651 1,671 56,700
2023/12/15 1,664 1,726 1,660 1,704 212,900
2023/12/14 1,750 1,754 1,631 1,651 312,200
2023/12/13 1,760 1,861 1,753 1,800 354,400
2023/12/12 1,678 1,709 1,641 1,709 75,600
2023/12/11 1,612 1,684 1,612 1,678 77,800
2023/12/08 1,576 1,620 1,545 1,612 76,300
2023/12/07 1,690 1,690 1,574 1,610 93,800
2023/12/06 1,647 1,714 1,647 1,690 72,400
2023/12/05 1,684 1,697 1,624 1,634 99,000
2023/12/04 1,740 1,755 1,673 1,684 89,400
2023/12/01 1,714 1,790 1,712 1,740 151,700
2023/11/30 1,627 1,721 1,616 1,709 74,300
2023/11/29 1,680 1,695 1,616 1,626 106,800
2023/11/28 1,726 1,726 1,668 1,684 110,200
2023/11/27 1,700 1,724 1,685 1,710 132,600
2023/11/24 1,690 1,690 1,623 1,685 183,000
2023/11/22 1,620 1,687 1,575 1,661 233,700
2023/11/21 1,584 1,612 1,552 1,610 116,700
2023/11/20 1,620 1,630 1,580 1,596 105,100
2023/11/17 1,580 1,605 1,532 1,598 178,500
2023/11/16 1,557 1,588 1,537 1,560 67,600
2023/11/15 1,530 1,564 1,521 1,558 87,600
2023/11/14 1,571 1,574 1,485 1,507 125,800
2023/11/13 1,486 1,593 1,472 1,571 315,500
2023/11/10 1,465 1,483 1,448 1,468 46,800
2023/11/09 1,470 1,482 1,431 1,481 60,800
2023/11/08 1,476 1,486 1,420 1,455 112,400
2023/11/07 1,445 1,486 1,440 1,460 113,700
2023/11/06 1,461 1,476 1,431 1,448 74,800
2023/11/02 1,469 1,484 1,443 1,458 42,200
2023/11/01 1,462 1,500 1,425 1,486 107,200
2023/10/31 1,408 1,459 1,365 1,459 127,700
2023/10/30 1,410 1,436 1,383 1,396 83,100
2023/10/27 1,384 1,441 1,384 1,424 72,300
2023/10/26 1,405 1,426 1,380 1,401 65,300
2023/10/25 1,443 1,499 1,421 1,435 166,300
2023/10/24 1,370 1,470 1,330 1,445 302,400
2023/10/23 1,410 1,426 1,353 1,376 119,400
2023/10/20 1,330 1,415 1,300 1,410 186,500
2023/10/19 1,380 1,385 1,334 1,346 38,800
2023/10/18 1,392 1,422 1,360 1,377 79,000
2023/10/17 1,371 1,438 1,367 1,400 132,800
2023/10/16 1,295 1,366 1,250 1,364 194,800
2023/10/13 1,287 1,339 1,270 1,285 157,600
2023/10/12 1,335 1,335 1,251 1,275 197,200
2023/10/11 1,308 1,343 1,270 1,313 486,700
2023/10/10 1,480 1,490 1,280 1,307 432,800
2023/10/06 1,365 1,528 1,365 1,519 734,700
2023/10/05 1,205 1,320 1,196 1,310 142,500
2023/10/04 1,200 1,230 1,157 1,207 510,000
2023/10/03 1,262 1,290 1,218 1,240 103,600
2023/10/02 1,289 1,295 1,245 1,262 124,200
2023/09/29 1,270 1,299 1,226 1,269 198,000
2023/09/28 1,273 1,289 1,235 1,258 146,900
2023/09/27 1,262 1,291 1,247 1,281 33,200
2023/09/26 1,312 1,329 1,262 1,262 340,500
2023/09/25 1,324 1,373 1,306 1,329 208,600
2023/09/22 1,311 1,330 1,243 1,330 272,900
2023/09/21 1,289 1,320 1,257 1,281 108,100
2023/09/20 1,310 1,321 1,250 1,282 327,800
2023/09/19 1,200 1,295 1,170 1,295 291,900
2023/09/15 1,200 1,200 1,147 1,189 37,700
2023/09/14 1,267 1,308 1,170 1,178 211,400
2023/09/13 1,227 1,290 1,223 1,267 118,700
2023/09/12 1,272 1,280 1,219 1,235 47,700
2023/09/11 1,260 1,311 1,233 1,275 198,000
2023/09/08 1,201 1,269 1,201 1,260 209,400
2023/09/07 1,205 1,213 1,184 1,201 22,400
2023/09/06 1,188 1,222 1,176 1,190 80,300
2023/09/05 1,144 1,219 1,144 1,202 117,300
2023/09/04 1,189 1,210 1,144 1,151 78,500
2023/09/01 1,147 1,211 1,136 1,185 187,400
2023/08/31 1,147 1,151 1,114 1,149 117,700
2023/08/30 1,156 1,172 1,133 1,147 162,100
2023/08/29 1,155 1,170 1,115 1,156 145,100
2023/08/28 1,144 1,164 1,105 1,150 193,400
2023/08/25 1,115 1,175 1,109 1,149 154,400
2023/08/24 1,132 1,185 1,110 1,110 83,000
2023/08/23 1,105 1,181 1,100 1,140 270,400
2023/08/22 1,109 1,125 1,093 1,095 31,900
2023/08/21 1,074 1,135 1,060 1,110 95,600
2023/08/18 1,058 1,082 1,040 1,074 98,000
2023/08/17 1,012 1,056 1,003 1,050 52,600
2023/08/16 1,019 1,022 1,000 1,022 31,300
2023/08/15 1,049 1,050 1,005 1,015 38,000
2023/08/14 1,017 1,055 1,017 1,035 60,400
2023/08/10 1,001 1,045 985 1,030 80,700
2023/08/09 1,030 1,030 990 1,015 15,000
2023/08/08 1,020 1,040 992 1,027 114,000
2023/08/07 958 1,027 940 1,020 103,900
2023/08/04 952 962 946 958 7,100
2023/08/03 945 966 942 966 20,700
2023/08/02 942 967 939 958 19,500
2023/08/01 964 967 938 955 58,300
2023/07/31 949 977 949 976 41,800
2023/07/28 954 976 949 956 18,800
2023/07/27 977 977 947 954 15,200
2023/07/26 954 978 945 973 20,800
2023/07/25 950 958 943 946 13,400
2023/07/24 947 959 939 959 11,000
2023/07/21 937 954 930 948 17,900
2023/07/20 950 959 934 947 24,400
2023/07/19 957 957 935 950 32,400
2023/07/18 959 984 957 957 25,400
2023/07/14 956 966 940 956 18,000
2023/07/13 944 954 936 954 12,100
2023/07/12 949 950 935 950 15,100
2023/07/11 936 982 936 952 29,500
2023/07/10 944 950 927 940 9,900
2023/07/07 955 965 920 944 23,900
2023/07/06 957 967 914 957 50,100
2023/07/05 1,001 1,001 951 967 63,900
2023/07/04 1,000 1,039 995 1,005 130,700
2023/07/03 966 988 955 986 42,000
2023/06/30 983 985 955 977 48,600
2023/06/29 993 1,009 972 1,000 41,300
2023/06/28 1,000 1,016 986 1,001 96,800
2023/06/27 979 1,010 979 990 32,100
2023/06/26 988 1,017 974 981 101,500
2023/06/23 1,007 1,007 972 999 43,700
2023/06/22 1,010 1,034 976 998 81,500
2023/06/21 987 1,016 969 1,004 149,200
2023/06/20 980 999 975 999 36,100
2023/06/19 966 1,000 965 985 56,800
2023/06/16 980 1,002 973 981 115,400
2023/06/15 968 999 961 994 217,900
2023/06/14 939 964 919 955 34,900
2023/06/13 900 945 900 933 58,800
2023/06/12 891 910 861 900 81,900
2023/06/09 906 910 890 891 27,900
2023/06/08 903 919 890 894 17,400
2023/06/07 908 917 893 896 26,800
2023/06/06 919 925 902 917 27,500
2023/06/05 923 929 906 913 20,300
2023/06/02 946 946 901 908 40,300
2023/06/01 910 925 895 901 28,800
2023/05/31 920 927 904 904 28,100
2023/05/30 900 924 887 920 34,000
2023/05/29 906 906 880 898 31,400
2023/05/26 921 932 904 906 22,400
2023/05/25 936 939 919 928 20,900
2023/05/24 927 941 920 921 26,600
2023/05/23 968 968 935 940 54,700
2023/05/22 916 972 916 968 46,100
2023/05/19 910 925 907 916 16,500
2023/05/18 921 925 894 907 43,600
2023/05/17 949 952 913 916 30,000
2023/05/16 921 949 911 945 35,600
2023/05/15 950 950 901 927 36,500
2023/05/12 958 960 939 949 34,400
2023/05/11 994 994 947 951 44,900
2023/05/10 991 992 952 974 33,200
2023/05/09 995 1,005 988 993 18,700
2023/05/08 1,023 1,031 990 1,005 46,100
2023/05/02 1,003 1,055 1,003 1,029 85,600
2023/05/01 1,040 1,048 1,002 1,015 91,100
2023/04/28 915 1,050 915 999 279,900
2023/04/27 881 908 850 900 78,200
2023/04/26 880 911 842 874 81,400
2023/04/25 942 942 888 894 83,300
2023/04/24 992 992 946 952 79,300
2023/04/21 1,005 1,013 889 1,007 145,900
2023/04/20 1,012 1,044 1,000 1,011 64,900
2023/04/19 1,052 1,057 1,010 1,014 37,000
2023/04/18 1,019 1,057 1,006 1,047 52,000
2023/04/17 1,035 1,035 1,005 1,007 31,100
2023/04/14 1,028 1,045 1,019 1,023 22,500
2023/04/13 1,057 1,057 1,011 1,035 27,400
2023/04/12 1,062 1,062 1,032 1,055 45,000
2023/04/11 1,056 1,084 1,056 1,060 34,600
2023/04/10 1,055 1,078 1,050 1,059 26,200
2023/04/07 1,058 1,076 1,040 1,053 43,700
2023/04/06 1,035 1,073 1,024 1,058 51,900
2023/04/05 1,043 1,054 1,019 1,021 32,100
2023/04/04 1,057 1,061 1,043 1,046 25,300
2023/04/03 1,075 1,075 1,045 1,045 31,800
2023/03/31 1,087 1,090 1,036 1,075 58,200
2023/03/30 1,036 1,097 1,030 1,057 91,600
2023/03/29 1,157 1,176 998 1,042 243,500
2023/03/28 1,127 1,190 1,112 1,164 178,400
2023/03/27 1,139 1,199 1,127 1,127 154,900
2023/03/24 1,118 1,194 1,105 1,169 264,900
2023/03/23 1,034 1,112 1,021 1,094 91,500
2023/03/22 1,053 1,065 1,031 1,045 73,300
2023/03/20 1,021 1,076 994 1,050 72,400
2023/03/17 1,019 1,043 1,007 1,020 45,100
2023/03/16 1,005 1,038 982 1,021 144,400
2023/03/15 1,052 1,062 1,025 1,025 50,800
2023/03/14 1,035 1,082 1,010 1,051 155,600
2023/03/13 1,195 1,220 1,069 1,080 458,900
2023/03/10 1,034 1,192 1,022 1,145 326,200
2023/03/09 1,022 1,054 1,006 1,034 62,500
2023/03/08 1,047 1,054 1,017 1,018 126,800
2023/03/07 1,026 1,083 1,020 1,062 64,000
2023/03/06 1,050 1,054 1,016 1,025 64,500
2023/03/03 1,033 1,073 1,021 1,061 62,900
2023/03/02 1,056 1,056 1,011 1,033 67,300
2023/03/01 1,137 1,138 1,051 1,076 159,300
2023/02/28 1,103 1,170 1,102 1,136 225,000
2023/02/27 1,170 1,221 1,081 1,107 384,400
2023/02/24 1,170 1,187 1,131 1,170 163,000
2023/02/22 1,107 1,160 1,085 1,140 189,700
2023/02/21 1,087 1,118 1,057 1,097 203,600
2023/02/20 1,062 1,108 1,033 1,071 196,500
2023/02/17 1,000 1,098 1,000 1,072 144,900
2023/02/16 981 1,014 979 994 69,400
2023/02/15 955 1,007 947 985 71,000
2023/02/14 975 990 940 953 138,400
2023/02/13 1,000 1,019 980 980 111,000
2023/02/10 1,066 1,113 1,016 1,025 357,700
2023/02/09 1,043 1,100 1,026 1,085 289,600
2023/02/08 1,000 1,041 985 1,038 266,700
2023/02/07 996 1,056 971 1,001 463,000
2023/02/06 1,199 1,214 992 1,020 643,300
2023/02/03 1,158 1,198 1,104 1,188 281,600
2023/02/02 1,067 1,152 1,051 1,128 349,300
2023/02/01 1,004 1,052 999 1,046 211,500
2023/01/31 1,010 1,028 993 999 193,100
2023/01/30 990 1,016 982 997 160,600
2023/01/27 939 998 933 986 141,300
2023/01/26 946 950 934 949 42,600
2023/01/25 968 971 942 952 50,400
2023/01/24 969 982 960 968 31,700
2023/01/23 999 1,007 960 961 75,300
2023/01/20 962 994 952 994 68,200
2023/01/19 967 976 950 962 24,000
2023/01/18 952 970 921 958 77,800
2023/01/17 949 963 943 952 45,400
2023/01/16 950 978 943 944 93,700
2023/01/13 965 965 942 952 48,200
2023/01/12 972 980 935 970 101,200
2023/01/11 972 999 965 974 100,100
2023/01/10 951 974 942 964 82,300
2023/01/06 935 955 928 950 76,000
2023/01/05 950 963 931 945 83,300
2023/01/04 952 969 937 955 103,400

このページの先頭へ