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
2019/12/30 1,393 1,406 1,390 1,405 32,800
2019/12/27 1,368 1,393 1,368 1,393 10,100
2019/12/26 1,346 1,368 1,346 1,368 26,500
2019/12/25 1,339 1,365 1,334 1,351 19,300
2019/12/24 1,334 1,363 1,317 1,358 28,600
2019/12/23 1,400 1,400 1,346 1,348 29,000
2019/12/20 1,390 1,405 1,384 1,401 71,700
2019/12/19 1,363 1,396 1,363 1,385 75,500
2019/12/18 1,334 1,365 1,332 1,363 41,400
2019/12/17 1,338 1,342 1,312 1,335 14,300
2019/12/16 1,333 1,347 1,327 1,343 14,800
2019/12/13 1,328 1,343 1,322 1,333 35,000
2019/12/12 1,315 1,323 1,304 1,311 15,900
2019/12/11 1,317 1,325 1,311 1,317 11,800
2019/12/10 1,326 1,332 1,318 1,324 31,500
2019/12/09 1,288 1,318 1,281 1,310 27,700
2019/12/06 1,265 1,287 1,262 1,287 22,600
2019/12/05 1,263 1,265 1,243 1,261 15,000
2019/12/04 1,276 1,285 1,261 1,261 15,800
2019/12/03 1,229 1,269 1,226 1,266 25,900
2019/12/02 1,263 1,273 1,242 1,244 18,000
2019/11/29 1,279 1,291 1,252 1,263 17,400
2019/11/28 1,292 1,292 1,259 1,279 23,200
2019/11/27 1,283 1,299 1,281 1,294 18,400
2019/11/26 1,330 1,330 1,282 1,282 22,800
2019/11/25 1,324 1,329 1,300 1,325 39,000
2019/11/22 1,355 1,372 1,326 1,327 19,900
2019/11/21 1,370 1,375 1,295 1,357 54,500
2019/11/20 1,347 1,381 1,334 1,381 34,400
2019/11/19 1,347 1,366 1,331 1,361 20,100
2019/11/18 1,335 1,357 1,322 1,350 30,000
2019/11/15 1,302 1,349 1,296 1,349 25,700
2019/11/14 1,303 1,324 1,292 1,302 28,600
2019/11/13 1,312 1,318 1,288 1,299 22,100
2019/11/12 1,279 1,312 1,278 1,302 25,100
2019/11/11 1,267 1,277 1,266 1,272 13,800
2019/11/08 1,235 1,259 1,232 1,255 17,900
2019/11/07 1,224 1,226 1,202 1,224 20,700
2019/11/06 1,213 1,237 1,204 1,231 30,700
2019/11/05 1,200 1,212 1,173 1,211 79,600
2019/11/01 1,195 1,263 1,195 1,204 48,400
2019/10/31 1,179 1,231 1,163 1,225 265,300
2019/10/30 1,256 1,282 1,239 1,239 207,300
2019/10/29 1,265 1,286 1,240 1,256 67,800
2019/10/28 1,260 1,283 1,250 1,261 49,700
2019/10/25 1,224 1,272 1,216 1,257 35,500
2019/10/24 1,245 1,264 1,229 1,234 49,200
2019/10/23 1,280 1,280 1,250 1,254 39,300
2019/10/21 1,282 1,285 1,277 1,280 6,300
2019/10/18 1,278 1,299 1,276 1,289 21,700
2019/10/17 1,277 1,282 1,258 1,274 10,800
2019/10/16 1,282 1,310 1,272 1,274 25,200
2019/10/15 1,265 1,278 1,241 1,270 44,400
2019/10/11 1,274 1,278 1,241 1,270 65,100
2019/10/10 1,323 1,323 1,278 1,304 28,300
2019/10/09 1,336 1,345 1,310 1,310 28,000
2019/10/08 1,388 1,388 1,343 1,358 35,500
2019/10/07 1,390 1,429 1,375 1,375 68,800
2019/10/04 1,389 1,393 1,376 1,389 28,100
2019/10/03 1,361 1,399 1,360 1,377 66,000
2019/10/02 1,350 1,374 1,329 1,361 39,100
2019/10/01 1,351 1,376 1,342 1,362 35,800
2019/09/30 1,347 1,353 1,301 1,351 40,900
2019/09/27 1,296 1,340 1,293 1,330 73,500
2019/09/26 1,288 1,306 1,268 1,294 50,900
2019/09/25 1,240 1,290 1,230 1,285 54,700
2019/09/24 1,220 1,243 1,210 1,238 66,500
2019/09/20 1,201 1,218 1,184 1,218 36,100
2019/09/19 1,192 1,210 1,185 1,196 41,600
2019/09/18 1,237 1,237 1,175 1,192 67,800
2019/09/17 1,234 1,245 1,217 1,231 29,900
2019/09/13 1,242 1,242 1,211 1,218 25,900
2019/09/12 1,240 1,242 1,213 1,213 29,400
2019/09/11 1,233 1,233 1,206 1,222 34,500
2019/09/10 1,205 1,236 1,204 1,212 41,400
2019/09/09 1,191 1,217 1,180 1,209 47,200
2019/09/06 1,192 1,268 1,185 1,200 98,600
2019/09/05 1,207 1,231 1,188 1,209 59,400
2019/09/04 1,242 1,253 1,199 1,205 113,700
2019/09/03 1,253 1,269 1,240 1,254 53,000
2019/09/02 1,280 1,281 1,215 1,250 223,300
2019/08/30 1,126 1,162 1,126 1,152 21,900
2019/08/29 1,119 1,121 1,104 1,115 13,300
2019/08/28 1,127 1,139 1,100 1,108 19,200
2019/08/27 1,121 1,144 1,121 1,140 14,700
2019/08/26 1,121 1,121 1,105 1,115 15,300
2019/08/23 1,123 1,139 1,103 1,120 24,200
2019/08/22 1,135 1,144 1,123 1,124 26,100
2019/08/21 1,127 1,142 1,118 1,125 11,400
2019/08/20 1,110 1,143 1,108 1,143 15,800
2019/08/19 1,072 1,115 1,072 1,109 8,600
2019/08/16 1,076 1,077 1,062 1,075 10,600
2019/08/15 1,081 1,085 1,057 1,076 21,500
2019/08/14 1,096 1,105 1,080 1,104 23,000
2019/08/13 1,103 1,106 1,088 1,106 12,900
2019/08/09 1,109 1,112 1,099 1,104 11,500
2019/08/08 1,107 1,121 1,094 1,109 22,500
2019/08/07 1,135 1,136 1,102 1,107 8,800
2019/08/06 1,086 1,138 1,080 1,130 25,600
2019/08/05 1,150 1,150 1,086 1,126 55,500
2019/08/02 1,163 1,169 1,139 1,151 13,200
2019/08/01 1,184 1,185 1,163 1,167 10,400
2019/07/31 1,186 1,186 1,175 1,183 12,500
2019/07/30 1,197 1,200 1,180 1,186 20,700
2019/07/29 1,219 1,219 1,198 1,199 13,900
2019/07/26 1,230 1,230 1,199 1,216 22,400
2019/07/25 1,224 1,230 1,211 1,223 8,800
2019/07/24 1,235 1,244 1,214 1,222 13,300
2019/07/23 1,230 1,245 1,230 1,235 7,500
2019/07/22 1,247 1,247 1,225 1,226 8,900
2019/07/19 1,215 1,254 1,215 1,247 31,200
2019/07/18 1,261 1,270 1,225 1,245 35,200
2019/07/17 1,288 1,295 1,249 1,265 67,500
2019/07/16 1,391 1,412 1,284 1,294 79,700
2019/07/12 1,412 1,436 1,412 1,420 34,600
2019/07/11 1,413 1,434 1,365 1,422 76,500
2019/07/10 1,396 1,430 1,395 1,413 56,300
2019/07/09 1,406 1,431 1,392 1,411 11,000
2019/07/08 1,391 1,436 1,390 1,416 46,200
2019/07/05 1,398 1,415 1,384 1,391 34,800
2019/07/04 1,408 1,408 1,376 1,398 34,100
2019/07/03 1,380 1,418 1,358 1,409 133,800
2019/07/02 1,341 1,360 1,322 1,352 11,800
2019/07/01 1,333 1,377 1,333 1,341 25,600
2019/06/28 1,304 1,327 1,299 1,326 13,100
2019/06/27 1,292 1,316 1,291 1,304 13,400
2019/06/26 1,313 1,318 1,286 1,293 16,000
2019/06/25 1,313 1,317 1,280 1,287 19,800
2019/06/24 1,300 1,330 1,295 1,313 12,400
2019/06/21 1,294 1,309 1,281 1,302 6,100
2019/06/20 1,327 1,327 1,292 1,296 6,100
2019/06/19 1,303 1,329 1,302 1,312 12,200
2019/06/18 1,303 1,324 1,293 1,299 10,200
2019/06/17 1,288 1,323 1,288 1,303 10,800
2019/06/14 1,311 1,335 1,280 1,302 26,300
2019/06/13 1,359 1,359 1,307 1,341 31,800
2019/06/12 1,365 1,380 1,336 1,363 40,900
2019/06/11 1,332 1,383 1,332 1,376 51,800
2019/06/10 1,300 1,384 1,300 1,378 123,600
2019/06/07 1,250 1,297 1,250 1,289 44,800
2019/06/06 1,212 1,294 1,212 1,280 93,200
2019/06/05 1,182 1,215 1,181 1,209 47,500
2019/06/04 1,192 1,220 1,180 1,196 38,100
2019/06/03 1,189 1,196 1,144 1,192 35,800
2019/05/31 1,198 1,221 1,168 1,188 33,300
2019/05/30 1,165 1,196 1,137 1,196 41,400
2019/05/29 1,171 1,207 1,167 1,186 44,100
2019/05/28 1,180 1,209 1,180 1,196 49,700
2019/05/27 1,170 1,179 1,155 1,172 14,300
2019/05/24 1,146 1,180 1,135 1,163 25,400
2019/05/23 1,097 1,175 1,094 1,165 69,100
2019/05/22 1,080 1,127 1,080 1,097 33,900
2019/05/21 1,090 1,090 1,057 1,071 17,600
2019/05/20 1,075 1,106 1,063 1,065 27,500
2019/05/17 1,046 1,094 1,026 1,078 74,000
2019/05/16 1,097 1,113 1,041 1,048 42,300
2019/05/15 1,044 1,089 1,030 1,089 22,100
2019/05/14 1,044 1,047 1,022 1,041 17,500
2019/05/13 1,047 1,073 1,037 1,059 11,100
2019/05/10 1,050 1,087 1,041 1,052 22,400
2019/05/09 1,098 1,108 1,026 1,050 49,300
2019/05/08 1,100 1,107 1,054 1,085 32,500
2019/05/07 1,135 1,139 1,115 1,117 19,200
2019/04/26 1,168 1,168 1,135 1,140 16,100
2019/04/25 1,146 1,171 1,133 1,165 18,800
2019/04/24 1,143 1,162 1,132 1,152 32,500
2019/04/23 1,147 1,148 1,131 1,138 9,400
2019/04/22 1,138 1,166 1,131 1,134 23,000
2019/04/19 1,167 1,174 1,157 1,165 10,900
2019/04/18 1,226 1,226 1,147 1,180 60,800
2019/04/17 1,249 1,252 1,220 1,237 19,800
2019/04/16 1,279 1,285 1,232 1,260 23,800
2019/04/15 1,216 1,308 1,185 1,298 102,500
2019/04/12 1,286 1,319 1,280 1,305 35,500
2019/04/11 1,268 1,291 1,268 1,286 12,900
2019/04/10 1,246 1,278 1,246 1,269 18,400
2019/04/09 1,289 1,289 1,252 1,266 11,000
2019/04/08 1,270 1,294 1,265 1,294 49,300
2019/04/05 1,265 1,277 1,242 1,266 21,400
2019/04/04 1,266 1,289 1,261 1,264 24,500
2019/04/03 1,255 1,289 1,200 1,271 111,800
2019/04/02 1,273 1,273 1,221 1,225 19,600
2019/04/01 1,269 1,273 1,239 1,267 18,300
2019/03/29 1,227 1,270 1,218 1,265 32,200
2019/03/28 1,204 1,211 1,187 1,206 17,700
2019/03/27 1,180 1,214 1,180 1,211 18,700
2019/03/26 1,173 1,197 1,165 1,181 20,100
2019/03/25 1,165 1,176 1,150 1,173 20,100
2019/03/22 1,159 1,198 1,149 1,190 27,700
2019/03/20 1,148 1,177 1,136 1,162 30,300
2019/03/19 1,180 1,180 1,142 1,144 31,600
2019/03/18 1,190 1,195 1,163 1,179 29,900
2019/03/15 1,159 1,193 1,156 1,180 40,100
2019/03/14 1,125 1,155 1,124 1,152 25,500
2019/03/13 1,135 1,143 1,110 1,125 25,300
2019/03/12 1,145 1,155 1,136 1,136 18,100
2019/03/11 1,137 1,144 1,136 1,139 23,000
2019/03/08 1,161 1,161 1,134 1,143 32,700
2019/03/07 1,208 1,208 1,181 1,181 30,600
2019/03/06 1,218 1,239 1,206 1,212 35,700
2019/03/05 1,258 1,259 1,203 1,211 45,400
2019/03/04 1,284 1,290 1,241 1,251 53,800
2019/03/01 1,308 1,310 1,266 1,301 67,900
2019/02/28 1,323 1,329 1,309 1,319 42,100
2019/02/27 1,355 1,355 1,304 1,343 46,500
2019/02/26 1,320 1,357 1,285 1,355 123,400
2019/02/25 1,390 1,416 1,390 1,410 109,300
2019/02/22 1,372 1,378 1,361 1,378 62,800
2019/02/21 1,364 1,387 1,360 1,370 55,000
2019/02/20 1,383 1,385 1,355 1,376 52,000
2019/02/19 1,347 1,398 1,347 1,384 100,600
2019/02/18 1,312 1,344 1,312 1,335 58,700
2019/02/15 1,283 1,300 1,275 1,300 52,100
2019/02/14 1,266 1,289 1,260 1,283 52,000
2019/02/13 1,265 1,270 1,252 1,262 29,000
2019/02/12 1,258 1,264 1,255 1,258 13,100
2019/02/08 1,255 1,258 1,241 1,255 30,900
2019/02/07 1,260 1,268 1,254 1,259 26,900
2019/02/06 1,268 1,275 1,243 1,264 34,500
2019/02/05 1,240 1,257 1,240 1,256 25,900
2019/02/04 1,236 1,248 1,226 1,234 19,800
2019/02/01 1,220 1,233 1,216 1,222 16,800
2019/01/31 1,240 1,240 1,210 1,219 20,000
2019/01/30 1,233 1,276 1,227 1,230 29,800
2019/01/29 1,229 1,231 1,222 1,227 17,900
2019/01/28 1,224 1,230 1,219 1,228 20,700
2019/01/25 1,201 1,211 1,199 1,210 12,900
2019/01/24 1,203 1,208 1,193 1,200 16,800
2019/01/23 1,193 1,210 1,190 1,201 14,700
2019/01/22 1,220 1,220 1,191 1,204 23,900
2019/01/21 1,246 1,255 1,213 1,221 38,400
2019/01/18 1,253 1,257 1,243 1,249 22,300
2019/01/17 1,270 1,271 1,245 1,253 17,200
2019/01/16 1,280 1,290 1,241 1,257 62,800
2019/01/15 1,212 1,280 1,200 1,270 85,000
2019/01/11 1,194 1,215 1,190 1,205 44,400
2019/01/10 1,185 1,202 1,166 1,193 31,300
2019/01/09 1,200 1,206 1,181 1,185 30,800
2019/01/08 1,151 1,215 1,151 1,204 91,400
2019/01/07 1,198 1,199 1,148 1,151 73,300
2019/01/04 1,029 1,079 1,015 1,073 31,300

このページの先頭へ