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

ＮＡＮＫＡＩ(9044)の株価時系列情報

ＮＡＮＫＡＩ(9044)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
2026/06/15 2,780 2,789 2,749 2,755 238,300
2026/06/12 2,771 2,780 2,751 2,767 312,700
2026/06/11 2,809 2,809 2,742 2,759 244,500
2026/06/10 2,745 2,791 2,730 2,791 249,400
2026/06/09 2,799 2,824 2,723 2,733 314,200
2026/06/08 2,770 2,808 2,725 2,774 433,100
2026/06/05 2,676 2,776 2,654 2,742 407,400
2026/06/04 2,640 2,650 2,613 2,649 276,300
2026/06/03 2,623 2,658 2,602 2,644 277,100
2026/06/02 2,634 2,637 2,584 2,623 329,600
2026/06/01 2,775 2,779 2,635 2,635 506,300
2026/05/29 2,767 2,821 2,757 2,790 430,800
2026/05/28 2,812 2,812 2,765 2,770 301,900
2026/05/27 2,780 2,825 2,767 2,791 382,300
2026/05/26 2,764 2,779 2,715 2,770 401,600
2026/05/25 2,827 2,829 2,762 2,786 370,200
2026/05/22 2,881 2,882 2,825 2,829 327,400
2026/05/21 2,912 2,925 2,885 2,895 333,600
2026/05/20 2,961 2,961 2,880 2,908 220,600
2026/05/19 2,911 2,967 2,908 2,956 330,900
2026/05/18 2,940 2,943 2,900 2,900 291,800
2026/05/15 2,930 2,945 2,902 2,945 336,900
2026/05/14 2,971 2,985 2,932 2,938 267,300
2026/05/13 2,991 3,022 2,971 2,974 207,600
2026/05/12 2,986 3,000 2,960 2,979 286,100
2026/05/11 3,015 3,030 2,964 2,987 268,300
2026/05/08 3,090 3,090 2,990 3,053 413,700
2026/05/07 3,020 3,086 2,983 3,067 417,400
2026/05/01 2,974 3,045 2,968 2,980 428,700
2026/04/30 2,859 3,015 2,801 2,974 1,109,200
2026/04/28 2,888 2,906 2,873 2,897 655,800
2026/04/27 2,895 2,943 2,889 2,896 310,200
2026/04/24 2,922 2,943 2,901 2,915 283,300
2026/04/23 2,945 2,961 2,898 2,927 344,800
2026/04/22 3,022 3,028 2,967 2,970 269,300
2026/04/21 3,072 3,090 3,034 3,036 159,900
2026/04/20 3,087 3,103 3,053 3,065 197,000
2026/04/17 3,083 3,101 3,083 3,090 199,700
2026/04/16 3,121 3,131 3,081 3,083 230,300
2026/04/15 3,105 3,128 3,099 3,109 208,400
2026/04/14 3,143 3,158 3,091 3,095 308,400
2026/04/13 3,181 3,207 3,131 3,140 323,900
2026/04/10 3,255 3,274 3,178 3,181 297,500
2026/04/09 3,278 3,318 3,254 3,254 322,100
2026/04/08 3,255 3,287 3,250 3,268 337,000
2026/04/07 3,221 3,250 3,201 3,229 305,000
2026/04/06 3,200 3,213 3,178 3,195 208,200
2026/04/03 3,179 3,220 3,179 3,204 268,400
2026/03/27 3,136 3,173 3,110 3,151 1,760,000
2026/03/26 3,129 3,129 3,072 3,109 712,600
2026/03/25 3,099 3,099 3,063 3,078 603,900
2026/03/24 3,045 3,050 3,014 3,034 605,000
2026/03/23 3,003 3,014 2,971 3,005 664,600
2026/03/19 3,043 3,056 3,008 3,008 507,600
2026/03/18 2,982 3,039 2,982 3,039 295,900
2026/03/17 2,968 3,004 2,966 2,979 288,400
2026/03/16 2,981 2,982 2,942 2,951 372,900
2026/03/13 2,935 2,993 2,935 2,948 384,800
2026/03/12 2,980 3,008 2,939 2,951 355,200
2026/03/11 3,006 3,033 2,995 2,995 243,100
2026/03/10 3,050 3,050 2,989 2,989 312,500
2026/03/09 2,944 3,019 2,938 3,007 357,900
2026/03/06 3,016 3,040 2,985 3,027 262,300
2026/03/05 3,073 3,108 3,031 3,031 342,000
2026/03/04 3,006 3,042 2,972 3,032 518,700
2026/03/03 3,089 3,099 3,047 3,051 341,300
2026/03/02 3,062 3,133 3,059 3,116 338,800
2026/02/27 3,110 3,116 3,085 3,115 376,800
2026/02/26 3,088 3,109 3,073 3,080 254,800
2026/02/25 3,065 3,071 3,038 3,071 188,000
2026/02/24 3,042 3,068 3,012 3,059 185,000
2026/02/20 3,050 3,074 3,025 3,025 195,400
2026/02/19 3,077 3,086 3,053 3,075 198,900
2026/02/18 3,059 3,105 3,056 3,090 350,700
2026/02/17 3,030 3,041 3,018 3,034 125,700
2026/02/16 3,060 3,060 3,009 3,027 205,300
2026/02/13 3,079 3,093 3,041 3,045 294,300
2026/02/12 3,038 3,064 3,030 3,060 213,200
2026/02/10 3,033 3,050 3,006 3,029 195,100
2026/02/09 3,018 3,043 2,999 3,016 230,700
2026/02/06 2,960 2,979 2,938 2,968 170,500
2026/02/05 2,950 2,968 2,935 2,937 333,600
2026/02/04 2,870 2,910 2,853 2,900 191,000
2026/02/03 2,852 2,879 2,844 2,859 251,900
2026/02/02 2,911 2,915 2,846 2,846 437,000
2026/01/30 2,862 2,883 2,824 2,861 687,700
2026/01/29 2,921 3,000 2,873 2,873 653,200
2026/01/28 2,980 2,989 2,936 2,942 271,100
2026/01/27 3,006 3,014 2,981 2,997 290,900
2026/01/26 3,030 3,037 3,009 3,024 201,600
2026/01/23 3,050 3,070 3,034 3,044 198,700
2026/01/22 3,020 3,066 3,020 3,050 175,800
2026/01/21 3,016 3,033 2,998 3,016 259,300
2026/01/20 3,037 3,057 3,025 3,044 216,800
2026/01/19 3,016 3,048 3,007 3,044 222,200
2026/01/16 3,025 3,050 3,017 3,017 189,900
2026/01/15 3,034 3,049 3,020 3,037 136,400
2026/01/14 3,034 3,050 3,029 3,034 165,100
2026/01/13 3,020 3,055 3,020 3,038 242,800
2026/01/09 2,986 3,012 2,984 3,012 168,300
2026/01/08 3,005 3,024 2,983 2,983 221,300
2026/01/07 3,000 3,035 2,989 3,014 242,700
2026/01/06 2,980 3,013 2,980 3,013 243,800
2026/01/05 2,966 2,984 2,960 2,975 221,900
2025/12/30 2,990 2,991 2,968 2,970 220,200
2025/12/29 2,991 2,996 2,957 2,978 231,700
2025/12/26 2,992 3,005 2,977 2,990 225,500
2025/12/25 2,980 3,000 2,975 2,990 174,800
2025/12/24 2,940 2,998 2,935 2,970 321,700
2025/12/23 2,918 2,948 2,917 2,945 178,700
2025/12/22 2,942 2,944 2,918 2,927 215,000
2025/12/19 2,907 2,942 2,896 2,942 441,400
2025/12/18 2,911 2,916 2,875 2,907 185,500
2025/12/17 2,905 2,914 2,870 2,887 197,700
2025/12/16 2,925 2,925 2,900 2,900 222,400
2025/12/15 2,878 2,928 2,866 2,918 211,600
2025/12/12 2,834 2,859 2,827 2,859 281,900
2025/12/11 2,833 2,840 2,821 2,828 182,900
2025/12/10 2,817 2,843 2,815 2,832 238,100
2025/12/09 2,830 2,843 2,805 2,832 276,200
2025/12/08 2,790 2,843 2,785 2,834 263,000
2025/12/05 2,813 2,845 2,767 2,772 501,800
2025/12/04 2,810 2,831 2,763 2,807 673,900
2025/12/03 2,889 2,899 2,834 2,869 340,600
2025/12/02 2,900 2,921 2,887 2,904 281,000
2025/12/01 2,930 2,946 2,909 2,910 308,000
2025/11/28 2,922 2,950 2,917 2,942 291,200
2025/11/27 2,918 2,937 2,903 2,922 228,300
2025/11/26 2,921 2,944 2,910 2,922 318,200
2025/11/25 2,888 2,911 2,873 2,909 277,700
2025/11/21 2,824 2,888 2,823 2,888 460,300
2025/11/20 2,806 2,831 2,793 2,803 284,400
2025/11/19 2,801 2,814 2,782 2,793 266,600
2025/11/18 2,809 2,822 2,781 2,792 242,100
2025/11/17 2,807 2,826 2,788 2,803 270,000
2025/11/14 2,834 2,853 2,820 2,822 180,600
2025/11/13 2,864 2,880 2,826 2,833 228,600
2025/11/12 2,916 2,949 2,860 2,863 369,500
2025/11/11 2,849 2,896 2,849 2,896 357,700
2025/11/10 2,875 2,879 2,839 2,848 212,800
2025/11/07 2,848 2,872 2,848 2,863 228,600
2025/11/06 2,830 2,870 2,804 2,848 400,200
2025/11/05 2,824 2,838 2,790 2,831 288,300
2025/11/04 2,765 2,815 2,759 2,813 583,400
2025/10/31 2,839 2,846 2,758 2,785 683,600
2025/10/30 2,790 2,806 2,773 2,804 783,900
2025/10/29 2,848 2,869 2,794 2,806 392,600
2025/10/28 2,899 2,903 2,856 2,856 377,500
2025/10/27 2,891 2,908 2,888 2,893 335,500
2025/10/24 2,861 2,889 2,858 2,889 292,900
2025/10/23 2,859 2,886 2,844 2,880 567,200
2025/10/22 2,810 2,847 2,803 2,839 463,300
2025/10/21 2,830 2,848 2,801 2,813 534,400
2025/10/20 2,818 2,823 2,789 2,817 414,500
2025/10/17 2,771 2,791 2,756 2,786 426,100
2025/10/16 2,700 2,799 2,687 2,757 759,300
2025/10/15 2,680 2,684 2,648 2,662 347,800
2025/10/14 2,650 2,672 2,621 2,662 637,300
2025/10/10 2,673 2,689 2,659 2,677 421,300
2025/10/09 2,721 2,730 2,682 2,696 514,800
2025/10/08 2,791 2,805 2,729 2,731 349,700
2025/10/07 2,775 2,781 2,757 2,781 371,900
2025/10/06 2,802 2,811 2,758 2,767 556,800
2025/10/03 2,750 2,773 2,750 2,773 333,700
2025/10/02 2,765 2,786 2,728 2,758 543,300
2025/10/01 2,753 2,793 2,749 2,786 509,300
2025/09/30 2,786 2,792 2,752 2,790 382,500
2025/09/29 2,798 2,814 2,763 2,764 1,362,900
2025/09/26 2,810 2,825 2,795 2,800 2,176,600
2025/09/25 2,794 2,798 2,768 2,777 1,272,700
2025/09/24 2,739 2,779 2,739 2,772 1,159,200
2025/09/22 2,716 2,757 2,713 2,738 928,400
2025/09/19 2,720 2,759 2,709 2,715 970,100
2025/09/18 2,744 2,759 2,730 2,734 534,700
2025/09/17 2,736 2,760 2,724 2,752 385,600
2025/09/16 2,734 2,767 2,729 2,755 465,300
2025/09/12 2,764 2,765 2,733 2,733 370,200
2025/09/11 2,757 2,764 2,733 2,757 346,200
2025/09/10 2,742 2,770 2,738 2,751 275,600
2025/09/09 2,769 2,784 2,731 2,757 501,800
2025/09/08 2,717 2,767 2,710 2,760 662,600
2025/09/05 2,699 2,724 2,688 2,703 436,600
2025/09/04 2,707 2,717 2,680 2,709 426,500
2025/09/03 2,682 2,693 2,662 2,684 354,100
2025/09/02 2,660 2,675 2,636 2,674 359,500
2025/09/01 2,650 2,670 2,639 2,655 380,400
2025/08/29 2,628 2,650 2,615 2,647 395,200
2025/08/28 2,601 2,633 2,596 2,628 335,800
2025/08/27 2,569 2,605 2,561 2,601 316,200
2025/08/26 2,628 2,628 2,575 2,586 327,100
2025/08/25 2,608 2,629 2,597 2,628 265,100
2025/08/22 2,606 2,610 2,581 2,601 180,200
2025/08/21 2,599 2,604 2,582 2,597 232,200
2025/08/20 2,604 2,630 2,597 2,599 311,300
2025/08/19 2,587 2,598 2,573 2,598 355,900
2025/08/18 2,605 2,624 2,587 2,587 402,600
2025/08/15 2,555 2,607 2,550 2,598 410,200
2025/08/14 2,526 2,556 2,508 2,554 317,100
2025/08/13 2,520 2,539 2,500 2,539 407,000
2025/08/12 2,538 2,562 2,521 2,521 435,700

このページの先頭へ