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
2026/05/08 2,241 2,273 2,232 2,266 39,100
2026/05/07 2,252 2,257 2,231 2,235 58,400
2026/05/01 2,258 2,267 2,231 2,251 48,700
2026/04/30 2,281 2,283 2,247 2,258 84,500
2026/04/28 2,275 2,295 2,257 2,281 126,300
2026/04/27 2,361 2,383 2,352 2,352 77,800
2026/04/24 2,347 2,382 2,337 2,371 115,600
2026/04/23 2,367 2,367 2,332 2,343 84,000
2026/04/22 2,411 2,423 2,361 2,368 66,400
2026/04/21 2,426 2,439 2,402 2,417 67,400
2026/04/20 2,397 2,399 2,370 2,386 53,000
2026/04/17 2,379 2,391 2,370 2,379 23,300
2026/04/16 2,373 2,391 2,365 2,365 62,300
2026/04/15 2,388 2,394 2,364 2,367 46,800
2026/04/14 2,373 2,405 2,370 2,381 47,000
2026/04/13 2,399 2,410 2,385 2,385 41,800
2026/04/10 2,421 2,430 2,387 2,387 43,400
2026/04/09 2,447 2,450 2,416 2,420 27,900
2026/04/08 2,466 2,466 2,430 2,446 51,000
2026/04/07 2,416 2,429 2,405 2,428 49,400
2026/04/06 2,408 2,418 2,396 2,406 63,300
2026/04/03 2,396 2,412 2,392 2,405 40,800
2026/03/27 2,376 2,412 2,376 2,400 56,100
2026/03/26 2,392 2,392 2,365 2,385 47,600
2026/03/25 2,362 2,393 2,362 2,381 69,800
2026/03/24 2,319 2,357 2,319 2,355 64,100
2026/03/23 2,339 2,339 2,292 2,300 55,800
2026/03/19 2,374 2,383 2,345 2,345 36,300
2026/03/18 2,368 2,381 2,357 2,378 24,500
2026/03/17 2,375 2,385 2,345 2,354 33,600
2026/03/16 2,331 2,409 2,331 2,356 148,500
2026/03/13 2,320 2,329 2,309 2,322 46,600
2026/03/12 2,370 2,370 2,333 2,341 36,900
2026/03/11 2,378 2,398 2,367 2,378 43,600
2026/03/10 2,370 2,387 2,351 2,382 48,200
2026/03/09 2,320 2,347 2,307 2,343 62,200
2026/03/06 2,347 2,387 2,345 2,379 27,100
2026/03/05 2,358 2,398 2,358 2,381 54,200
2026/03/04 2,326 2,332 2,275 2,317 72,400
2026/03/03 2,390 2,400 2,355 2,355 48,000
2026/03/02 2,408 2,410 2,385 2,390 39,700
2026/02/27 2,400 2,437 2,390 2,437 51,700
2026/02/26 2,387 2,403 2,386 2,390 29,600
2026/02/25 2,367 2,398 2,356 2,387 45,800
2026/02/24 2,365 2,367 2,340 2,367 26,400
2026/02/20 2,388 2,388 2,356 2,361 27,100
2026/02/19 2,382 2,393 2,375 2,388 21,500
2026/02/18 2,361 2,398 2,361 2,382 40,600
2026/02/17 2,366 2,370 2,334 2,361 57,600
2026/02/16 2,343 2,376 2,321 2,376 57,300
2026/02/13 2,384 2,385 2,331 2,333 67,100
2026/02/12 2,371 2,379 2,360 2,376 29,500
2026/02/10 2,356 2,368 2,353 2,357 26,400
2026/02/09 2,383 2,383 2,354 2,356 29,100
2026/02/06 2,372 2,373 2,351 2,360 23,100
2026/02/05 2,357 2,380 2,350 2,372 32,400
2026/02/04 2,373 2,373 2,345 2,347 34,400
2026/02/03 2,370 2,370 2,353 2,359 17,900
2026/02/02 2,373 2,378 2,346 2,355 36,000
2026/01/30 2,354 2,376 2,350 2,372 28,500
2026/01/29 2,349 2,355 2,325 2,355 34,700
2026/01/28 2,366 2,366 2,343 2,347 25,900
2026/01/27 2,378 2,380 2,353 2,374 18,800
2026/01/26 2,391 2,391 2,364 2,366 47,100
2026/01/23 2,383 2,393 2,376 2,386 38,200
2026/01/22 2,364 2,384 2,357 2,369 36,100
2026/01/21 2,353 2,356 2,330 2,348 56,300
2026/01/20 2,388 2,391 2,359 2,365 61,800
2026/01/19 2,399 2,400 2,365 2,388 58,100
2026/01/16 2,367 2,394 2,362 2,394 71,900
2026/01/15 2,345 2,367 2,343 2,361 28,000
2026/01/14 2,341 2,358 2,335 2,351 41,600
2026/01/13 2,360 2,360 2,329 2,346 38,900
2026/01/09 2,365 2,368 2,344 2,353 22,300
2026/01/08 2,334 2,366 2,325 2,365 65,300
2026/01/07 2,315 2,340 2,308 2,334 37,800
2026/01/06 2,300 2,333 2,300 2,315 40,300
2026/01/05 2,319 2,322 2,293 2,304 58,000
2025/12/30 2,297 2,313 2,295 2,300 59,000
2025/12/29 2,288 2,320 2,286 2,295 61,000
2025/12/26 2,285 2,287 2,263 2,274 64,900
2025/12/25 2,270 2,291 2,267 2,277 123,400
2025/12/24 2,290 2,290 2,256 2,266 66,800
2025/12/23 2,266 2,294 2,264 2,280 61,600
2025/12/22 2,250 2,268 2,246 2,259 49,500
2025/12/19 2,235 2,261 2,224 2,260 96,700
2025/12/18 2,183 2,220 2,176 2,220 95,400
2025/12/17 2,196 2,196 2,170 2,183 123,400
2025/12/16 2,200 2,208 2,175 2,199 156,900
2025/12/15 2,193 2,197 2,158 2,180 516,100
2025/12/12 2,308 2,323 2,301 2,315 134,100
2025/12/11 2,312 2,313 2,278 2,299 93,100
2025/12/10 2,285 2,316 2,280 2,309 123,500
2025/12/09 2,274 2,283 2,261 2,274 60,600
2025/12/08 2,260 2,269 2,247 2,264 55,200
2025/12/05 2,270 2,276 2,250 2,262 78,000
2025/12/04 2,227 2,253 2,221 2,253 31,300
2025/12/03 2,226 2,233 2,217 2,227 57,700
2025/12/02 2,256 2,256 2,227 2,227 42,800
2025/12/01 2,275 2,275 2,242 2,242 58,900
2025/11/28 2,250 2,267 2,246 2,260 44,500
2025/11/27 2,244 2,249 2,233 2,244 35,700
2025/11/26 2,238 2,239 2,210 2,229 69,700
2025/11/25 2,230 2,241 2,206 2,213 68,200
2025/11/21 2,210 2,232 2,208 2,229 62,500
2025/11/20 2,225 2,244 2,221 2,221 60,900
2025/11/19 2,226 2,238 2,212 2,215 51,300
2025/11/18 2,244 2,245 2,223 2,223 50,100
2025/11/17 2,267 2,271 2,229 2,245 69,200
2025/11/14 2,270 2,280 2,264 2,267 31,800
2025/11/13 2,275 2,285 2,275 2,280 28,400
2025/11/12 2,256 2,274 2,253 2,273 39,900
2025/11/11 2,273 2,273 2,237 2,256 87,900
2025/11/10 2,260 2,273 2,260 2,269 44,500
2025/11/07 2,235 2,262 2,233 2,260 43,800
2025/11/06 2,261 2,268 2,230 2,244 52,900
2025/11/05 2,255 2,260 2,221 2,253 84,100
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

このページの先頭へ