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

ナレルグループ(9163)の株価時系列情報

ナレルグループ(9163)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
2025/11/04 2,270 2,281 2,255 2,255 99,200
2025/10/31 2,275 2,281 2,249 2,259 79,000
2025/10/30 2,240 2,280 2,236 2,266 202,100
2025/10/29 2,381 2,383 2,320 2,331 242,700
2025/10/28 2,395 2,400 2,372 2,377 195,200
2025/10/27 2,419 2,420 2,393 2,406 114,500
2025/10/24 2,415 2,415 2,387 2,388 119,200
2025/10/23 2,430 2,430 2,394 2,410 76,400
2025/10/22 2,400 2,411 2,395 2,411 47,700
2025/10/21 2,417 2,417 2,390 2,395 74,300
2025/10/20 2,417 2,420 2,400 2,417 55,500
2025/10/17 2,422 2,422 2,384 2,388 89,800
2025/10/16 2,440 2,440 2,406 2,421 39,200
2025/10/15 2,401 2,420 2,399 2,411 39,000
2025/10/14 2,423 2,435 2,381 2,387 104,500
2025/10/10 2,468 2,470 2,440 2,451 61,400
2025/10/09 2,490 2,490 2,460 2,460 76,000
2025/10/08 2,457 2,488 2,457 2,479 54,300
2025/10/07 2,464 2,464 2,438 2,452 30,800
2025/10/06 2,460 2,461 2,415 2,444 60,700
2025/10/03 2,390 2,433 2,390 2,420 57,000
2025/10/02 2,409 2,416 2,362 2,382 53,900
2025/10/01 2,485 2,485 2,392 2,394 82,200
2025/09/30 2,529 2,529 2,463 2,483 74,700
2025/09/29 2,450 2,518 2,449 2,502 130,000
2025/09/26 2,398 2,437 2,386 2,437 94,800
2025/09/25 2,363 2,392 2,357 2,379 47,800
2025/09/24 2,335 2,364 2,334 2,364 69,400
2025/09/22 2,334 2,345 2,325 2,342 44,200
2025/09/19 2,351 2,354 2,321 2,334 60,500
2025/09/18 2,372 2,376 2,345 2,351 52,600
2025/09/17 2,365 2,374 2,350 2,369 51,800
2025/09/16 2,373 2,390 2,354 2,368 77,200
2025/09/12 2,399 2,399 2,345 2,356 214,700
2025/09/11 2,445 2,445 2,410 2,423 92,800
2025/09/10 2,430 2,437 2,418 2,434 39,600
2025/09/09 2,434 2,450 2,422 2,422 56,200
2025/09/08 2,431 2,442 2,418 2,423 31,800
2025/09/05 2,413 2,418 2,401 2,418 20,800
2025/09/04 2,403 2,407 2,380 2,407 25,400
2025/09/03 2,383 2,410 2,380 2,388 30,800
2025/09/02 2,383 2,386 2,371 2,378 26,300
2025/09/01 2,370 2,380 2,365 2,370 31,100
2025/08/29 2,376 2,386 2,371 2,375 25,600
2025/08/28 2,382 2,395 2,373 2,381 26,300
2025/08/27 2,387 2,403 2,382 2,384 19,600
2025/08/26 2,415 2,415 2,387 2,394 26,600
2025/08/25 2,419 2,429 2,396 2,406 50,300
2025/08/22 2,400 2,400 2,382 2,399 22,600
2025/08/21 2,376 2,397 2,367 2,394 35,200
2025/08/20 2,387 2,390 2,374 2,376 51,100
2025/08/19 2,404 2,422 2,386 2,400 55,700
2025/08/18 2,374 2,402 2,374 2,398 43,300
2025/08/15 2,350 2,364 2,342 2,358 33,800
2025/08/14 2,353 2,375 2,335 2,342 33,100
2025/08/13 2,367 2,374 2,352 2,365 26,800
2025/08/12 2,380 2,381 2,346 2,364 83,000
2025/08/08 2,370 2,384 2,355 2,370 42,600
2025/08/07 2,353 2,388 2,342 2,382 70,600
2025/08/06 2,332 2,355 2,328 2,353 38,200
2025/08/05 2,342 2,342 2,322 2,333 21,000
2025/08/04 2,321 2,341 2,310 2,335 25,300
2025/08/01 2,326 2,353 2,326 2,353 29,500
2025/07/31 2,342 2,350 2,330 2,336 29,000
2025/07/30 2,314 2,345 2,314 2,345 35,300
2025/07/29 2,330 2,330 2,311 2,325 30,700
2025/07/28 2,307 2,330 2,302 2,330 36,000
2025/07/25 2,300 2,312 2,283 2,307 29,600
2025/07/24 2,285 2,299 2,283 2,299 61,900
2025/07/23 2,259 2,287 2,259 2,284 90,100
2025/07/22 2,241 2,260 2,234 2,253 33,500
2025/07/18 2,258 2,262 2,234 2,241 106,800
2025/07/17 2,241 2,262 2,237 2,258 44,700
2025/07/16 2,254 2,254 2,235 2,239 30,400
2025/07/15 2,254 2,259 2,241 2,245 33,200
2025/07/14 2,250 2,265 2,246 2,253 50,000
2025/07/11 2,274 2,277 2,250 2,253 30,400
2025/07/10 2,250 2,269 2,245 2,264 45,300
2025/07/09 2,251 2,264 2,247 2,263 43,700
2025/07/08 2,253 2,264 2,233 2,252 45,000
2025/07/07 2,251 2,265 2,241 2,253 32,500
2025/07/04 2,252 2,258 2,239 2,251 35,600
2025/07/03 2,252 2,260 2,240 2,241 32,000
2025/07/02 2,231 2,264 2,231 2,256 40,200
2025/07/01 2,250 2,269 2,239 2,241 57,000
2025/06/30 2,267 2,276 2,245 2,246 63,200
2025/06/27 2,220 2,260 2,220 2,256 55,100
2025/06/26 2,225 2,241 2,219 2,222 32,800
2025/06/25 2,226 2,242 2,217 2,225 47,800
2025/06/24 2,233 2,240 2,218 2,225 52,500
2025/06/23 2,235 2,246 2,203 2,220 78,300
2025/06/20 2,261 2,270 2,231 2,231 79,200
2025/06/19 2,270 2,284 2,262 2,265 40,900
2025/06/18 2,258 2,285 2,258 2,270 51,000
2025/06/17 2,262 2,286 2,252 2,268 54,700
2025/06/16 2,280 2,300 2,234 2,260 261,300
2025/06/13 2,415 2,420 2,325 2,329 128,100
2025/06/12 2,360 2,401 2,344 2,391 104,700
2025/06/11 2,357 2,365 2,340 2,360 47,000
2025/06/10 2,322 2,354 2,319 2,334 58,200
2025/06/09 2,328 2,342 2,315 2,315 38,000
2025/06/06 2,335 2,336 2,320 2,326 40,200
2025/06/05 2,334 2,380 2,334 2,342 62,000
2025/06/04 2,321 2,340 2,313 2,333 45,000
2025/06/03 2,340 2,351 2,320 2,342 39,400
2025/06/02 2,335 2,347 2,317 2,340 36,200
2025/05/30 2,296 2,350 2,296 2,335 39,600
2025/05/29 2,308 2,320 2,295 2,312 42,700
2025/05/28 2,338 2,352 2,317 2,317 31,900
2025/05/27 2,290 2,324 2,288 2,324 34,400
2025/05/26 2,289 2,302 2,283 2,302 27,800
2025/05/23 2,288 2,303 2,281 2,290 38,100
2025/05/22 2,272 2,311 2,270 2,277 43,500
2025/05/21 2,360 2,369 2,312 2,321 60,700
2025/05/20 2,340 2,370 2,332 2,358 55,400
2025/05/19 2,299 2,339 2,290 2,332 63,600
2025/05/16 2,280 2,300 2,266 2,300 28,000
2025/05/15 2,269 2,284 2,264 2,284 31,300
2025/05/14 2,327 2,327 2,272 2,280 29,600
2025/05/13 2,325 2,332 2,311 2,323 48,700
2025/05/12 2,292 2,335 2,283 2,325 92,200
2025/05/09 2,298 2,340 2,298 2,312 68,900
2025/05/08 2,257 2,293 2,256 2,285 106,700
2025/05/07 2,212 2,256 2,210 2,245 85,600
2025/05/02 2,252 2,259 2,219 2,219 62,100
2025/05/01 2,254 2,278 2,248 2,251 67,300
2025/04/30 2,265 2,268 2,239 2,258 81,100
2025/04/28 2,251 2,265 2,245 2,256 104,000
2025/04/25 2,299 2,317 2,287 2,314 77,200
2025/04/24 2,297 2,297 2,272 2,281 61,900
2025/04/23 2,317 2,317 2,277 2,285 63,400
2025/04/22 2,297 2,298 2,273 2,288 61,800
2025/04/21 2,305 2,319 2,289 2,297 52,000
2025/04/18 2,245 2,279 2,245 2,279 32,500
2025/04/17 2,241 2,246 2,227 2,245 35,500
2025/04/16 2,280 2,280 2,239 2,250 30,300
2025/04/15 2,260 2,270 2,254 2,260 37,500
2025/04/14 2,275 2,288 2,251 2,252 73,100
2025/04/11 2,243 2,264 2,204 2,258 56,000
2025/04/10 2,320 2,330 2,264 2,282 73,000
2025/04/09 2,219 2,230 2,162 2,195 95,300
2025/04/08 2,223 2,274 2,223 2,233 113,600
2025/04/07 2,077 2,212 2,055 2,197 191,300
2025/04/04 2,350 2,360 2,243 2,295 202,100
2025/04/03 2,324 2,362 2,300 2,360 152,900
2025/04/02 2,410 2,410 2,372 2,373 40,900
2025/04/01 2,410 2,410 2,389 2,390 65,200
2025/03/31 2,413 2,421 2,384 2,390 75,600
2025/03/28 2,420 2,456 2,403 2,445 53,800
2025/03/27 2,395 2,413 2,389 2,413 41,800
2025/03/26 2,455 2,455 2,408 2,411 33,300
2025/03/25 2,400 2,449 2,394 2,435 84,700
2025/03/24 2,369 2,398 2,365 2,393 51,500
2025/03/21 2,365 2,385 2,352 2,369 65,300
2025/03/19 2,357 2,369 2,345 2,363 74,200
2025/03/18 2,360 2,377 2,356 2,376 61,000
2025/03/17 2,399 2,408 2,334 2,351 123,900
2025/03/14 2,394 2,432 2,372 2,403 166,700
2025/03/13 2,470 2,490 2,442 2,444 63,800
2025/03/12 2,426 2,473 2,426 2,463 40,500
2025/03/11 2,396 2,426 2,380 2,426 38,200
2025/03/10 2,415 2,435 2,400 2,412 30,100
2025/03/07 2,400 2,435 2,397 2,414 31,500
2025/03/06 2,449 2,450 2,425 2,443 15,200
2025/03/05 2,410 2,441 2,406 2,407 26,100
2025/03/04 2,407 2,418 2,393 2,405 25,700
2025/03/03 2,408 2,430 2,398 2,430 23,100
2025/02/28 2,382 2,411 2,365 2,393 51,400
2025/02/27 2,428 2,430 2,402 2,418 39,000
2025/02/26 2,490 2,498 2,420 2,432 43,200
2025/02/25 2,470 2,491 2,457 2,483 50,300
2025/02/21 2,430 2,466 2,425 2,466 60,600
2025/02/20 2,403 2,436 2,393 2,410 60,200
2025/02/19 2,406 2,434 2,397 2,407 34,800
2025/02/18 2,390 2,414 2,389 2,406 26,000
2025/02/17 2,415 2,423 2,386 2,386 45,500
2025/02/14 2,415 2,428 2,389 2,389 31,500
2025/02/13 2,382 2,415 2,375 2,412 27,400
2025/02/12 2,390 2,395 2,375 2,375 25,300
2025/02/10 2,391 2,398 2,379 2,379 19,200
2025/02/07 2,387 2,397 2,380 2,381 24,600
2025/02/06 2,397 2,417 2,388 2,390 26,500
2025/02/05 2,403 2,414 2,381 2,405 20,100
2025/02/04 2,405 2,438 2,403 2,403 17,700
2025/02/03 2,430 2,450 2,395 2,398 50,500
2025/01/31 2,476 2,482 2,459 2,461 24,300
2025/01/30 2,474 2,484 2,459 2,476 22,800
2025/01/29 2,497 2,505 2,474 2,474 21,900
2025/01/28 2,471 2,500 2,469 2,496 19,700
2025/01/27 2,486 2,499 2,473 2,479 27,100
2025/01/24 2,419 2,486 2,419 2,480 56,500
2025/01/23 2,467 2,467 2,418 2,419 44,200
2025/01/22 2,422 2,459 2,422 2,439 40,800
2025/01/21 2,453 2,454 2,413 2,420 27,300
2025/01/20 2,440 2,479 2,440 2,453 27,000
2025/01/17 2,480 2,480 2,428 2,440 20,000
2025/01/16 2,470 2,490 2,453 2,480 51,700
2025/01/15 2,451 2,480 2,451 2,465 28,900
2025/01/14 2,497 2,502 2,424 2,432 56,600
2025/01/10 2,465 2,531 2,457 2,518 52,700
2025/01/09 2,499 2,505 2,464 2,484 39,900
2025/01/08 2,540 2,540 2,482 2,489 70,900
2025/01/07 2,637 2,637 2,552 2,552 53,400
2025/01/06 2,620 2,650 2,605 2,637 64,600

このページの先頭へ