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
2023/12/29 2,800 2,858 2,776 2,858 68,400
2023/12/28 2,831 2,875 2,801 2,803 104,100
2023/12/27 2,919 2,985 2,879 2,913 156,200
2023/12/26 2,758 2,910 2,740 2,910 167,400
2023/12/25 2,777 2,820 2,731 2,750 72,100
2023/12/22 2,748 2,790 2,713 2,770 52,400
2023/12/21 2,750 2,787 2,725 2,735 64,300
2023/12/20 2,807 2,847 2,753 2,789 115,400
2023/12/19 2,665 2,810 2,664 2,809 162,400
2023/12/18 2,677 2,710 2,593 2,657 102,800
2023/12/15 2,730 2,748 2,593 2,727 254,500
2023/12/14 2,658 2,859 2,548 2,732 957,500
2023/12/13 2,547 2,615 2,540 2,540 171,200
2023/12/12 2,609 2,609 2,515 2,543 66,300
2023/12/11 2,526 2,570 2,517 2,559 56,700
2023/12/08 2,582 2,613 2,461 2,476 123,400
2023/12/07 2,620 2,700 2,611 2,623 75,100
2023/12/06 2,590 2,649 2,569 2,631 67,600
2023/12/05 2,610 2,641 2,567 2,609 66,600
2023/12/04 2,550 2,621 2,532 2,602 88,300
2023/12/01 2,502 2,569 2,500 2,537 58,600
2023/11/30 2,531 2,531 2,458 2,507 48,600
2023/11/29 2,503 2,536 2,481 2,531 42,900
2023/11/28 2,475 2,526 2,469 2,503 66,800
2023/11/27 2,450 2,510 2,450 2,495 101,300
2023/11/24 2,426 2,460 2,398 2,424 55,600
2023/11/22 2,390 2,424 2,382 2,424 49,100
2023/11/21 2,360 2,444 2,338 2,419 79,000
2023/11/20 2,353 2,382 2,334 2,355 31,600
2023/11/17 2,365 2,389 2,339 2,372 33,100
2023/11/16 2,350 2,372 2,310 2,365 55,100
2023/11/15 2,270 2,349 2,260 2,342 110,200
2023/11/14 2,247 2,255 2,190 2,196 50,400
2023/11/13 2,251 2,255 2,225 2,235 26,200
2023/11/10 2,288 2,288 2,223 2,248 32,700
2023/11/09 2,241 2,297 2,235 2,290 51,900
2023/11/08 2,300 2,300 2,205 2,242 60,500
2023/11/07 2,278 2,298 2,264 2,282 39,900
2023/11/06 2,260 2,328 2,256 2,278 85,200
2023/11/02 2,240 2,258 2,214 2,231 70,200
2023/11/01 2,250 2,284 2,229 2,229 70,200
2023/10/31 2,155 2,241 2,119 2,233 108,800
2023/10/30 2,179 2,233 2,153 2,163 189,100
2023/10/27 2,331 2,356 2,285 2,324 137,600
2023/10/26 2,310 2,356 2,305 2,336 84,400
2023/10/25 2,440 2,440 2,332 2,334 115,400
2023/10/24 2,415 2,425 2,262 2,402 194,100
2023/10/23 2,500 2,508 2,369 2,413 191,500
2023/10/20 2,525 2,554 2,480 2,525 101,100
2023/10/19 2,490 2,560 2,479 2,541 125,300
2023/10/18 2,437 2,572 2,423 2,531 147,300
2023/10/17 2,499 2,537 2,385 2,413 455,500
2023/10/16 2,395 2,395 2,240 2,259 320,700
2023/10/13 2,530 2,545 2,410 2,425 142,400
2023/10/12 2,555 2,555 2,518 2,541 51,600
2023/10/11 2,533 2,580 2,510 2,543 75,200
2023/10/10 2,460 2,533 2,460 2,492 127,400
2023/10/06 2,486 2,505 2,441 2,447 73,400
2023/10/05 2,439 2,503 2,428 2,488 138,400
2023/10/04 2,394 2,426 2,373 2,391 99,800
2023/10/03 2,550 2,577 2,437 2,440 170,400
2023/10/02 2,636 2,708 2,573 2,573 119,800
2023/09/29 2,620 2,644 2,590 2,621 85,500
2023/09/28 2,600 2,630 2,542 2,598 81,600
2023/09/27 2,568 2,597 2,510 2,587 121,100
2023/09/26 2,730 2,738 2,571 2,571 242,500
2023/09/25 2,748 2,808 2,667 2,726 190,000
2023/09/22 2,730 2,779 2,700 2,732 259,600
2023/09/21 2,715 2,790 2,660 2,740 354,000
2023/09/20 2,770 2,799 2,720 2,735 191,100
2023/09/19 2,736 2,810 2,696 2,799 189,800
2023/09/15 2,800 2,869 2,665 2,736 383,300
2023/09/14 2,776 2,877 2,690 2,814 1,273,800
2023/09/13 2,548 2,570 2,473 2,476 111,000
2023/09/12 2,518 2,518 2,456 2,515 36,700
2023/09/11 2,545 2,550 2,509 2,514 25,000
2023/09/08 2,600 2,606 2,487 2,504 67,400
2023/09/07 2,588 2,630 2,553 2,598 53,900
2023/09/06 2,540 2,585 2,540 2,560 25,400
2023/09/05 2,529 2,570 2,529 2,560 15,900
2023/09/04 2,512 2,569 2,501 2,540 31,500
2023/09/01 2,450 2,520 2,440 2,500 50,200
2023/08/31 2,453 2,469 2,438 2,453 25,100
2023/08/30 2,465 2,485 2,441 2,453 82,700
2023/08/29 2,470 2,490 2,446 2,471 29,500
2023/08/28 2,466 2,495 2,437 2,476 21,900
2023/08/25 2,427 2,470 2,427 2,466 17,000
2023/08/24 2,480 2,480 2,427 2,451 33,400
2023/08/23 2,456 2,488 2,452 2,480 17,300
2023/08/22 2,510 2,510 2,445 2,456 24,200
2023/08/21 2,481 2,512 2,460 2,500 27,200
2023/08/18 2,462 2,538 2,442 2,449 26,800
2023/08/17 2,506 2,514 2,410 2,500 78,400
2023/08/16 2,482 2,510 2,466 2,496 31,200
2023/08/15 2,482 2,510 2,469 2,483 16,900
2023/08/14 2,460 2,499 2,454 2,482 18,300
2023/08/10 2,526 2,526 2,468 2,468 24,700
2023/08/09 2,498 2,540 2,497 2,525 13,700
2023/08/08 2,513 2,578 2,481 2,497 101,900
2023/08/07 2,627 2,627 2,494 2,510 60,000
2023/08/04 2,581 2,631 2,508 2,631 62,200
2023/08/03 2,560 2,639 2,541 2,614 156,200
2023/08/02 2,455 2,545 2,396 2,545 138,000
2023/08/01 2,454 2,554 2,454 2,482 149,200
2023/07/31 2,550 2,550 2,456 2,504 147,700
2023/07/28 2,500 2,530 2,466 2,527 138,400
2023/07/27 2,500 2,540 2,460 2,499 119,600
2023/07/26 2,379 2,518 2,366 2,513 604,100
2023/07/25 2,473 2,494 2,340 2,344 627,900
2023/07/24 2,580 2,606 2,465 2,523 680,200
2023/07/21 2,540 2,690 2,512 2,619 3,016,800

このページの先頭へ