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
2020/12/30 792 792 764 782 14,000
2020/12/29 746 792 746 777 35,000
2020/12/28 799 799 740 757 65,100
2020/12/25 765 800 755 800 48,800
2020/12/24 694 762 694 758 99,900
2020/12/23 682 709 658 694 155,400
2020/12/22 719 719 677 687 103,900
2020/12/21 724 734 703 719 55,100
2020/12/18 724 730 721 724 18,700
2020/12/17 737 749 723 726 34,600
2020/12/16 744 761 726 740 20,900
2020/12/15 728 802 728 744 98,300
2020/12/14 735 742 730 731 12,400
2020/12/11 719 740 716 729 36,300
2020/12/10 733 736 713 713 16,300
2020/12/09 739 746 733 738 14,300
2020/12/08 711 742 711 739 19,400
2020/12/07 738 743 716 721 29,500
2020/12/04 749 758 736 745 30,800
2020/12/03 735 763 729 756 29,000
2020/12/02 738 749 735 739 25,400
2020/12/01 747 759 737 740 15,100
2020/11/30 768 768 721 751 43,600
2020/11/27 760 779 760 768 17,800
2020/11/26 769 778 760 767 19,300
2020/11/25 741 782 727 779 62,000
2020/11/24 735 759 735 756 66,400
2020/11/20 748 748 723 726 20,000
2020/11/19 755 762 721 736 63,100
2020/11/18 797 807 761 767 47,500
2020/11/17 836 838 774 786 73,300
2020/11/16 845 867 821 828 23,700
2020/11/13 867 869 834 845 28,500
2020/11/12 845 892 834 870 58,700
2020/11/11 810 845 810 845 53,900
2020/11/10 824 836 802 810 45,100
2020/11/09 795 829 795 810 48,100
2020/11/06 809 812 780 785 55,900
2020/11/05 811 850 810 814 102,500
2020/11/04 805 807 773 782 61,800
2020/11/02 783 827 778 805 53,400
2020/10/30 772 793 759 791 42,900
2020/10/29 784 804 771 783 44,400
2020/10/28 811 828 794 804 62,100
2020/10/27 780 818 779 818 76,200
2020/10/26 775 815 767 790 106,000
2020/10/23 745 785 730 760 108,500
2020/10/22 708 760 697 749 83,600
2020/10/21 695 715 695 712 28,600
2020/10/20 713 713 691 695 20,400
2020/10/19 670 714 665 714 33,100
2020/10/16 679 679 635 678 45,000
2020/10/15 700 708 675 680 28,500
2020/10/14 692 714 689 701 37,100
2020/10/13 714 716 691 691 35,200
2020/10/12 665 725 643 725 113,100
2020/10/09 693 704 656 672 82,400
2020/10/08 730 730 691 706 100,200
2020/10/07 806 806 697 735 365,000
2020/10/06 657 741 657 741 294,300
2020/10/05 604 650 604 641 97,500
2020/10/02 583 603 579 591 44,000
2020/09/30 591 608 580 586 25,200
2020/09/29 596 612 594 595 17,500
2020/09/28 591 607 586 606 34,200
2020/09/25 570 584 564 584 54,700
2020/09/24 582 582 562 562 35,400
2020/09/23 596 596 581 582 17,500
2020/09/18 591 596 578 596 20,100
2020/09/17 588 588 575 581 15,000
2020/09/16 600 604 585 594 12,000
2020/09/15 585 599 571 599 30,500
2020/09/14 591 602 573 585 27,800
2020/09/11 573 581 561 581 15,200
2020/09/10 575 583 564 566 34,000
2020/09/09 578 587 572 574 37,700
2020/09/08 570 600 567 591 29,500
2020/09/07 560 571 551 570 38,000
2020/09/04 570 580 556 561 41,600
2020/09/03 626 626 581 590 25,400
2020/09/02 602 611 595 606 15,800
2020/09/01 623 623 602 604 10,300
2020/08/31 614 621 599 603 19,800
2020/08/28 628 639 592 616 32,900
2020/08/27 610 629 606 629 26,400
2020/08/26 612 613 600 603 23,200
2020/08/25 598 621 591 592 34,600
2020/08/24 590 597 580 597 37,300
2020/08/21 594 597 586 590 13,400
2020/08/20 599 599 575 584 87,700
2020/08/19 587 597 577 591 17,000
2020/08/18 587 589 568 585 27,600
2020/08/17 589 596 579 593 68,900
2020/08/14 589 596 583 589 24,200
2020/08/13 594 594 574 587 45,300
2020/08/12 598 601 583 591 16,900
2020/08/11 584 598 581 598 23,900
2020/08/07 566 590 558 584 24,200
2020/08/06 569 578 552 555 40,200
2020/08/05 560 569 544 568 28,500
2020/08/04 548 574 544 574 24,000
2020/08/03 538 550 532 544 15,700
2020/07/31 549 549 520 538 37,900
2020/07/30 544 559 533 559 27,500
2020/07/29 560 563 539 546 48,000
2020/07/28 583 583 560 560 21,300
2020/07/27 601 601 564 565 50,900
2020/07/22 584 608 581 607 28,100
2020/07/21 582 588 563 584 41,700
2020/07/20 609 609 581 589 44,200
2020/07/17 570 625 566 619 131,400
2020/07/16 567 575 551 556 20,500
2020/07/15 569 569 557 565 16,300
2020/07/14 570 570 555 559 24,100
2020/07/13 559 581 557 570 48,200
2020/07/10 569 573 550 565 48,200
2020/07/09 620 621 576 589 66,200
2020/07/08 629 633 604 605 53,300
2020/07/07 659 663 634 638 26,000
2020/07/06 633 660 616 660 35,500
2020/07/03 693 698 628 631 84,700
2020/07/02 679 689 661 689 48,300
2020/07/01 678 690 661 666 21,500
2020/06/30 676 694 672 681 26,900
2020/06/29 701 703 655 676 57,400
2020/06/26 682 701 662 701 45,400
2020/06/25 681 686 668 677 23,100
2020/06/24 681 701 675 700 29,900
2020/06/23 661 687 661 673 29,900
2020/06/22 681 681 657 660 17,300
2020/06/19 685 685 669 672 16,600
2020/06/18 687 690 663 685 19,300
2020/06/17 708 708 683 702 11,800
2020/06/16 661 708 661 708 29,300
2020/06/15 700 700 648 652 21,400
2020/06/12 705 708 670 696 39,400
2020/06/11 736 736 677 720 51,100
2020/06/10 726 750 713 750 29,200
2020/06/09 757 757 720 738 28,900
2020/06/08 760 769 737 742 41,400
2020/06/05 773 775 747 762 26,400
2020/06/04 770 790 760 768 30,500
2020/06/03 795 797 757 773 22,800
2020/06/02 779 784 734 765 40,800
2020/06/01 790 801 753 776 48,600
2020/05/29 823 829 761 785 117,800
2020/05/28 710 793 704 793 101,600
2020/05/27 723 723 672 693 64,700
2020/05/26 690 700 652 689 93,400
2020/05/25 583 637 576 634 57,100
2020/05/22 594 594 572 572 22,200
2020/05/21 600 600 584 588 18,500
2020/05/20 587 599 575 596 23,900
2020/05/19 605 605 582 597 16,400
2020/05/18 584 585 561 585 39,300
2020/05/15 600 611 574 594 29,200
2020/05/14 612 612 600 600 19,700
2020/05/13 610 621 600 609 27,300
2020/05/12 642 649 601 617 86,500
2020/05/11 610 653 605 652 47,200
2020/05/08 580 608 575 590 40,400
2020/05/07 562 571 556 570 21,500
2020/05/01 565 569 550 552 27,600
2020/04/30 525 575 519 575 116,100
2020/04/28 519 528 505 510 128,800
2020/04/27 539 539 505 510 39,000
2020/04/24 537 540 510 519 22,500
2020/04/23 529 529 512 518 29,400
2020/04/22 565 565 512 529 25,700
2020/04/21 565 576 542 555 33,700
2020/04/20 548 564 533 564 44,000
2020/04/17 526 552 520 541 48,800
2020/04/16 519 533 501 528 34,100
2020/04/15 525 534 520 520 25,900
2020/04/14 530 538 520 524 30,600
2020/04/13 563 567 516 520 45,600
2020/04/10 558 564 529 549 28,200
2020/04/09 559 562 540 545 29,000
2020/04/08 520 538 497 533 23,600
2020/04/07 554 560 515 520 30,300
2020/04/06 511 525 493 514 34,900
2020/04/03 548 550 490 498 59,200
2020/04/02 537 551 530 543 22,300
2020/04/01 549 568 545 551 20,400
2020/03/31 551 580 551 554 40,700
2020/03/30 577 585 541 548 41,800
2020/03/27 585 617 575 617 47,400
2020/03/26 595 595 567 575 43,800
2020/03/25 580 591 544 590 52,800
2020/03/24 500 543 500 528 48,000
2020/03/23 531 539 483 501 53,400
2020/03/19 538 538 500 501 33,300
2020/03/18 630 635 533 536 55,100
2020/03/17 558 621 531 617 71,200
2020/03/16 638 638 573 573 60,000
2020/03/13 614 627 595 618 67,100
2020/03/12 705 716 673 684 44,200
2020/03/11 766 781 722 732 40,400
2020/03/10 737 784 710 781 45,500
2020/03/09 793 810 750 750 35,300
2020/03/06 897 897 843 844 41,600
2020/03/05 935 937 905 921 28,600
2020/03/04 916 943 910 931 14,300
2020/03/03 1,009 1,009 931 931 20,500
2020/03/02 906 984 906 964 53,600
2020/02/28 940 955 926 930 38,000
2020/02/27 1,032 1,034 955 993 90,700
2020/02/26 1,091 1,091 1,053 1,066 40,500
2020/02/25 1,113 1,128 1,104 1,107 29,700
2020/02/21 1,160 1,189 1,160 1,171 8,300
2020/02/20 1,170 1,198 1,165 1,165 11,100
2020/02/19 1,163 1,181 1,156 1,169 16,600
2020/02/18 1,190 1,190 1,143 1,163 18,800
2020/02/17 1,212 1,212 1,190 1,190 17,400
2020/02/14 1,278 1,278 1,222 1,228 13,000
2020/02/13 1,271 1,271 1,236 1,248 9,600
2020/02/12 1,258 1,286 1,249 1,262 34,100
2020/02/10 1,220 1,241 1,209 1,241 12,400
2020/02/07 1,235 1,235 1,204 1,223 21,000
2020/02/06 1,260 1,265 1,230 1,236 33,300
2020/02/05 1,216 1,238 1,213 1,233 17,500
2020/02/04 1,219 1,220 1,202 1,216 26,600
2020/02/03 1,213 1,237 1,202 1,219 19,000
2020/01/31 1,210 1,239 1,210 1,239 37,200
2020/01/30 1,256 1,256 1,204 1,211 46,300
2020/01/29 1,275 1,293 1,226 1,226 57,700
2020/01/28 1,264 1,282 1,240 1,282 30,300
2020/01/27 1,282 1,313 1,260 1,268 37,900
2020/01/24 1,306 1,315 1,271 1,278 57,900
2020/01/23 1,332 1,332 1,304 1,304 17,400
2020/01/22 1,330 1,338 1,324 1,332 13,100
2020/01/21 1,314 1,337 1,310 1,334 28,100
2020/01/20 1,358 1,358 1,301 1,305 19,800
2020/01/17 1,362 1,370 1,317 1,336 37,600
2020/01/16 1,382 1,382 1,356 1,361 14,600
2020/01/15 1,350 1,382 1,301 1,382 44,100
2020/01/14 1,375 1,375 1,348 1,354 33,200
2020/01/10 1,378 1,392 1,352 1,375 23,000
2020/01/09 1,408 1,429 1,375 1,378 17,400
2020/01/08 1,432 1,432 1,385 1,412 23,900
2020/01/07 1,416 1,443 1,416 1,435 30,800
2020/01/06 1,401 1,424 1,398 1,418 25,600

このページの先頭へ