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
2022/12/30 868 880 868 875 18,600
2022/12/29 869 870 862 862 3,900
2022/12/28 875 883 862 865 31,000
2022/12/27 872 872 865 871 7,900
2022/12/26 865 867 859 859 7,100
2022/12/23 858 865 855 865 6,500
2022/12/22 856 864 856 863 6,000
2022/12/21 864 868 851 852 10,000
2022/12/20 872 875 858 864 12,900
2022/12/19 880 880 871 871 4,800
2022/12/16 878 883 874 875 16,700
2022/12/15 871 884 866 878 17,800
2022/12/14 861 870 860 870 2,600
2022/12/13 867 869 859 860 8,800
2022/12/12 868 873 866 866 4,800
2022/12/09 868 875 863 868 5,300
2022/12/08 855 872 852 868 7,400
2022/12/07 863 870 854 854 9,400
2022/12/06 870 870 850 850 7,800
2022/12/05 880 880 861 861 11,800
2022/12/02 880 880 860 867 9,800
2022/12/01 864 880 859 880 22,600
2022/11/30 850 870 848 860 18,800
2022/11/29 855 858 849 849 10,200
2022/11/28 856 857 853 855 6,900
2022/11/25 852 856 844 849 9,800
2022/11/24 845 854 844 846 14,400
2022/11/22 844 844 840 843 4,400
2022/11/21 835 843 829 839 7,900
2022/11/18 838 840 831 835 7,100
2022/11/17 832 840 831 838 4,100
2022/11/16 830 831 828 829 2,800
2022/11/15 822 827 820 827 4,200
2022/11/14 821 826 821 821 6,500
2022/11/11 824 827 821 821 18,400
2022/11/10 824 829 822 824 11,000
2022/11/09 832 832 823 829 19,900
2022/11/08 839 843 830 830 8,500
2022/11/07 845 845 833 839 4,500
2022/11/04 831 836 830 832 17,900
2022/11/02 845 847 832 833 8,200
2022/11/01 841 847 838 839 4,800
2022/10/31 843 854 835 841 22,800
2022/10/28 833 840 826 837 99,100
2022/10/27 831 843 826 843 15,300
2022/10/26 835 846 830 837 16,100
2022/10/25 829 834 823 832 18,300
2022/10/24 821 829 815 829 16,600
2022/10/21 820 823 815 815 10,300
2022/10/20 821 823 815 820 12,300
2022/10/19 815 823 813 819 8,200
2022/10/18 819 819 808 813 18,600
2022/10/17 820 820 806 811 28,000
2022/10/14 840 840 821 821 45,600
2022/10/13 843 853 836 842 23,400
2022/10/12 845 870 841 870 21,100
2022/10/11 865 865 835 837 14,500
2022/10/07 850 865 850 855 21,800
2022/10/06 850 865 850 864 29,400
2022/10/05 850 856 847 850 22,900
2022/10/04 830 849 829 849 18,200
2022/10/03 831 832 827 827 5,900
2022/09/30 840 844 829 831 20,400
2022/09/29 837 853 836 840 15,800
2022/09/28 842 846 831 840 13,700
2022/09/27 842 851 842 846 6,800
2022/09/26 859 859 840 842 17,700
2022/09/22 853 857 852 856 5,800
2022/09/21 855 861 854 854 4,000
2022/09/20 860 863 856 857 3,700
2022/09/16 859 863 854 861 7,300
2022/09/15 853 863 853 863 4,700
2022/09/14 853 858 851 853 6,500
2022/09/13 857 864 855 856 5,100
2022/09/12 866 866 853 857 4,600
2022/09/09 852 863 850 851 16,300
2022/09/08 854 855 849 852 10,500
2022/09/07 853 855 850 850 7,300
2022/09/06 855 861 853 853 9,600
2022/09/05 871 874 853 858 12,100
2022/09/02 858 864 856 856 4,900
2022/09/01 863 869 856 864 11,600
2022/08/31 874 875 863 863 6,100
2022/08/30 856 877 856 874 17,100
2022/08/29 855 858 853 854 8,000
2022/08/26 860 863 857 859 9,100
2022/08/25 858 861 858 861 3,100
2022/08/24 857 864 856 857 9,300
2022/08/23 860 863 858 858 6,400
2022/08/22 859 862 856 862 7,800
2022/08/19 861 867 860 860 11,100
2022/08/18 861 869 861 863 6,200
2022/08/17 860 869 860 869 8,100
2022/08/16 862 866 856 863 10,500
2022/08/15 860 868 859 864 9,800
2022/08/12 858 870 858 866 7,800
2022/08/10 860 862 856 859 7,000
2022/08/09 863 865 858 860 8,600
2022/08/08 867 868 863 863 7,300
2022/08/05 870 877 865 867 7,600
2022/08/04 869 875 868 873 3,500
2022/08/03 871 875 865 865 8,800
2022/08/02 870 875 867 871 6,500
2022/08/01 879 879 865 865 7,900
2022/07/29 862 868 861 865 9,400
2022/07/28 870 878 861 861 18,200
2022/07/27 880 883 870 870 5,400
2022/07/26 884 888 880 880 8,200
2022/07/25 886 886 872 880 7,000
2022/07/22 881 881 871 872 6,600
2022/07/21 879 879 872 879 5,600
2022/07/20 867 878 866 871 12,100
2022/07/19 855 863 852 852 14,200
2022/07/15 867 867 852 853 18,300
2022/07/14 873 873 855 855 13,500
2022/07/13 891 895 864 873 37,200
2022/07/12 881 892 875 879 16,400
2022/07/11 877 887 869 879 11,300
2022/07/08 876 885 864 864 13,200
2022/07/07 865 873 864 870 11,000
2022/07/06 868 872 860 860 19,200
2022/07/05 890 909 874 874 16,500
2022/07/04 917 929 903 915 17,400
2022/07/01 925 925 914 917 7,500
2022/06/30 920 929 918 925 8,700
2022/06/29 902 930 895 930 19,600
2022/06/28 900 911 895 903 16,100
2022/06/27 929 929 899 901 4,400
2022/06/24 892 909 891 907 4,100
2022/06/23 894 895 870 885 13,500
2022/06/22 897 897 871 879 5,300
2022/06/21 886 891 880 884 9,800
2022/06/20 929 929 875 877 8,100
2022/06/17 860 910 855 907 21,400
2022/06/16 876 881 861 870 18,300
2022/06/15 876 886 860 861 22,400
2022/06/14 888 895 870 883 11,700
2022/06/13 900 902 889 892 10,200
2022/06/10 913 921 906 907 10,100
2022/06/09 917 935 910 928 18,100
2022/06/08 923 927 908 908 12,500
2022/06/07 929 929 911 914 18,200
2022/06/06 904 930 894 921 42,200
2022/06/03 908 930 904 919 31,900
2022/06/02 887 903 887 903 15,100
2022/06/01 891 898 891 893 13,100
2022/05/31 888 898 885 889 7,800
2022/05/30 897 900 884 896 21,300
2022/05/27 900 900 878 891 15,500
2022/05/26 879 879 869 874 7,500
2022/05/25 866 879 851 879 4,300
2022/05/24 860 863 854 863 8,500
2022/05/23 857 876 856 858 24,500
2022/05/20 849 856 841 856 9,300
2022/05/19 849 854 840 849 4,400
2022/05/18 868 869 844 858 12,700
2022/05/17 847 864 827 861 63,700
2022/05/16 859 862 849 862 8,100
2022/05/13 832 860 832 860 7,000
2022/05/12 836 840 831 835 6,500
2022/05/11 842 853 834 840 18,300
2022/05/10 855 858 840 846 17,900
2022/05/09 892 892 856 856 11,400
2022/05/06 893 893 873 877 12,500
2022/05/02 886 904 886 898 8,700
2022/04/28 881 905 881 891 12,100
2022/04/27 868 890 851 890 21,000
2022/04/26 869 869 857 862 4,400
2022/04/25 853 860 849 854 9,600
2022/04/22 874 875 860 860 6,100
2022/04/21 879 886 861 877 20,300
2022/04/20 870 876 860 872 6,500
2022/04/19 843 863 843 860 6,500
2022/04/18 855 855 833 842 16,400
2022/04/15 862 864 852 852 9,800
2022/04/14 882 882 857 862 14,500
2022/04/13 933 933 864 872 74,600
2022/04/12 946 961 910 956 36,400
2022/04/11 941 954 932 947 17,500
2022/04/08 935 941 930 941 11,900
2022/04/07 941 946 930 934 11,800
2022/04/06 980 980 946 946 20,700
2022/04/05 961 992 961 981 24,300
2022/04/04 968 968 940 950 17,300
2022/04/01 937 981 927 976 19,000
2022/03/31 960 960 935 947 17,800
2022/03/30 922 954 922 941 27,400
2022/03/29 939 978 924 933 34,100
2022/03/28 936 949 912 939 16,900
2022/03/25 956 956 919 930 13,700
2022/03/24 899 930 894 926 11,000
2022/03/23 892 944 892 912 36,000
2022/03/22 893 905 887 889 14,200
2022/03/18 890 897 890 891 7,500
2022/03/17 908 908 882 892 25,700
2022/03/16 900 900 888 896 14,200
2022/03/15 900 903 883 898 11,600
2022/03/14 862 897 862 890 9,500
2022/03/11 852 860 840 860 18,200
2022/03/10 851 873 831 867 39,900
2022/03/09 843 858 826 826 16,800
2022/03/08 843 875 828 828 16,900
2022/03/07 884 887 836 858 26,800
2022/03/04 925 925 890 891 18,400
2022/03/03 945 945 918 924 10,500
2022/03/02 963 965 918 925 20,500
2022/03/01 993 996 961 963 31,500
2022/02/28 995 995 980 988 21,500
2022/02/25 999 1,000 986 994 53,200
2022/02/24 1,013 1,028 1,011 1,028 52,400
2022/02/22 1,020 1,023 1,009 1,015 42,200
2022/02/21 1,018 1,032 1,011 1,023 54,900
2022/02/18 1,015 1,025 1,011 1,015 37,100
2022/02/17 1,023 1,030 1,006 1,016 39,700
2022/02/16 970 1,025 970 1,023 196,900
2022/02/15 1,040 1,040 1,015 1,030 32,000
2022/02/14 1,080 1,080 1,040 1,040 21,400
2022/02/10 1,137 1,137 1,061 1,082 52,000
2022/02/09 1,147 1,147 1,126 1,136 102,700
2022/02/08 1,146 1,151 1,125 1,138 91,100
2022/02/07 1,142 1,150 1,139 1,150 65,300
2022/02/04 1,143 1,151 1,143 1,150 21,200
2022/02/03 1,145 1,154 1,136 1,149 47,700
2022/02/02 1,147 1,153 1,145 1,153 63,500
2022/02/01 1,142 1,151 1,139 1,147 46,000
2022/01/31 1,143 1,150 1,131 1,142 68,400
2022/01/28 1,155 1,159 1,120 1,141 201,500
2022/01/27 1,163 1,163 1,154 1,159 45,800
2022/01/26 1,166 1,166 1,156 1,162 50,500
2022/01/25 1,168 1,169 1,160 1,165 54,300
2022/01/24 1,169 1,172 1,165 1,168 34,100
2022/01/21 1,167 1,171 1,155 1,169 78,700
2022/01/20 1,146 1,167 1,146 1,167 111,000
2022/01/19 1,145 1,146 1,136 1,143 60,600
2022/01/18 1,124 1,150 1,122 1,145 79,500
2022/01/17 1,134 1,153 1,113 1,122 316,800
2022/01/14 1,093 1,093 1,093 1,093 18,800
2022/01/13 962 964 942 943 34,000
2022/01/12 935 963 935 962 24,800
2022/01/11 970 970 904 929 79,700
2022/01/07 999 999 962 966 63,200
2022/01/06 989 999 970 970 22,900
2022/01/05 1,010 1,010 989 997 12,800
2022/01/04 979 1,003 967 1,000 31,200

このページの先頭へ