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
2025/06/13 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