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

ナルミヤ・インターナショナル(9275)の株価時系列情報

ナルミヤ・インターナショナル(9275)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
2018/12/28 1,043 1,067 1,036 1,045 22,700
2018/12/27 1,055 1,063 1,022 1,050 31,700
2018/12/26 1,000 1,039 1,000 1,011 34,000
2018/12/25 985 1,000 966 970 125,400
2018/12/21 970 1,009 970 1,000 77,200
2018/12/20 1,000 1,010 967 1,000 80,000
2018/12/19 1,024 1,033 1,011 1,016 22,000
2018/12/18 1,042 1,049 1,020 1,020 66,300
2018/12/17 1,106 1,106 1,070 1,072 27,500
2018/12/14 1,139 1,162 1,100 1,111 20,700
2018/12/13 1,102 1,142 1,101 1,138 20,300
2018/12/12 1,084 1,109 1,082 1,099 23,000
2018/12/11 1,111 1,118 1,050 1,061 72,500
2018/12/10 1,134 1,142 1,104 1,130 32,800
2018/12/07 1,167 1,170 1,141 1,146 28,200
2018/12/06 1,178 1,181 1,151 1,167 41,800
2018/12/05 1,172 1,195 1,163 1,181 50,900
2018/12/04 1,181 1,199 1,173 1,185 43,000
2018/12/03 1,187 1,194 1,171 1,177 34,000
2018/11/30 1,178 1,231 1,170 1,170 60,800
2018/11/29 1,211 1,223 1,165 1,185 79,000
2018/11/28 1,215 1,217 1,182 1,205 62,000
2018/11/27 1,172 1,205 1,151 1,200 99,500
2018/11/26 1,079 1,147 1,070 1,142 43,900
2018/11/22 1,071 1,084 1,050 1,055 14,900
2018/11/21 1,060 1,062 1,043 1,045 13,900
2018/11/20 1,058 1,085 1,042 1,062 17,200
2018/11/19 1,023 1,084 1,023 1,063 22,600
2018/11/16 1,031 1,035 1,019 1,022 50,400
2018/11/15 1,070 1,075 1,040 1,043 45,600
2018/11/14 1,106 1,109 1,075 1,091 47,100
2018/11/13 1,155 1,160 1,050 1,112 59,200
2018/11/12 1,170 1,171 1,159 1,161 10,300
2018/11/09 1,160 1,186 1,160 1,170 29,500
2018/11/08 1,195 1,202 1,167 1,168 50,800
2018/11/07 1,194 1,194 1,165 1,187 62,900
2018/11/06 1,213 1,230 1,197 1,197 13,200
2018/11/05 1,183 1,213 1,182 1,213 24,100
2018/11/02 1,184 1,197 1,181 1,194 24,700
2018/11/01 1,184 1,200 1,182 1,184 33,400
2018/10/31 1,218 1,218 1,181 1,189 42,700
2018/10/30 1,225 1,235 1,188 1,188 52,700
2018/10/29 1,200 1,209 1,188 1,201 19,800
2018/10/26 1,249 1,249 1,192 1,200 34,500
2018/10/25 1,235 1,241 1,221 1,223 42,200
2018/10/24 1,244 1,256 1,233 1,255 27,400
2018/10/23 1,241 1,247 1,232 1,240 10,100
2018/10/22 1,240 1,249 1,225 1,241 12,900
2018/10/19 1,226 1,238 1,225 1,233 16,100
2018/10/18 1,253 1,261 1,237 1,238 27,700
2018/10/17 1,282 1,284 1,250 1,256 25,800
2018/10/16 1,290 1,290 1,256 1,262 17,400
2018/10/15 1,265 1,274 1,260 1,260 39,400
2018/10/12 1,277 1,277 1,254 1,266 23,800
2018/10/11 1,250 1,280 1,221 1,274 82,300
2018/10/10 1,256 1,314 1,238 1,314 252,100
2018/10/09 1,428 1,430 1,385 1,385 63,700
2018/10/05 1,438 1,460 1,406 1,425 70,100
2018/10/04 1,489 1,510 1,435 1,460 125,400
2018/10/03 1,424 1,483 1,408 1,466 173,800
2018/10/02 1,343 1,439 1,343 1,407 254,300
2018/10/01 1,336 1,348 1,323 1,325 75,300
2018/09/28 1,358 1,362 1,343 1,343 69,100
2018/09/27 1,370 1,375 1,356 1,361 57,100
2018/09/26 1,375 1,379 1,369 1,370 32,400
2018/09/25 1,386 1,386 1,368 1,373 46,700
2018/09/21 1,390 1,392 1,380 1,386 25,500
2018/09/20 1,396 1,400 1,381 1,386 34,400
2018/09/19 1,391 1,405 1,391 1,396 43,500
2018/09/18 1,370 1,408 1,370 1,387 47,500
2018/09/14 1,388 1,391 1,368 1,371 63,700
2018/09/13 1,401 1,405 1,325 1,390 168,100
2018/09/12 1,440 1,446 1,405 1,408 92,100
2018/09/11 1,438 1,470 1,430 1,437 110,200
2018/09/10 1,430 1,475 1,415 1,459 227,200
2018/09/07 1,434 1,470 1,407 1,407 553,400
2018/09/06 1,501 1,539 1,485 1,494 1,685,600

このページの先頭へ