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
2023/12/29 1,133 1,154 1,133 1,149 5,800
2023/12/28 1,149 1,149 1,132 1,132 5,000
2023/12/27 1,150 1,150 1,135 1,145 11,900
2023/12/26 1,147 1,148 1,130 1,140 8,600
2023/12/25 1,145 1,145 1,130 1,139 3,000
2023/12/22 1,146 1,146 1,138 1,146 3,000
2023/12/21 1,144 1,145 1,140 1,145 1,200
2023/12/20 1,149 1,158 1,144 1,144 2,400
2023/12/19 1,148 1,149 1,134 1,149 6,100
2023/12/18 1,139 1,139 1,107 1,138 9,000
2023/12/15 1,132 1,132 1,106 1,111 3,700
2023/12/14 1,120 1,122 1,116 1,116 4,800
2023/12/13 1,127 1,129 1,120 1,120 3,100
2023/12/12 1,150 1,150 1,121 1,125 3,400
2023/12/11 1,135 1,150 1,133 1,150 5,100
2023/12/08 1,130 1,152 1,116 1,116 7,700
2023/12/07 1,187 1,187 1,138 1,138 5,900
2023/12/06 1,145 1,173 1,145 1,173 11,300
2023/12/05 1,130 1,183 1,127 1,157 14,300
2023/12/04 1,117 1,126 1,115 1,124 3,300
2023/12/01 1,128 1,135 1,119 1,125 5,600
2023/11/30 1,125 1,136 1,099 1,128 7,900
2023/11/29 1,110 1,113 1,092 1,099 3,300
2023/11/28 1,111 1,120 1,105 1,113 4,400
2023/11/27 1,119 1,127 1,107 1,116 5,400
2023/11/24 1,136 1,136 1,109 1,116 5,300
2023/11/22 1,128 1,140 1,128 1,134 5,700
2023/11/21 1,121 1,136 1,121 1,127 10,000
2023/11/20 1,100 1,146 1,093 1,121 14,800
2023/11/17 1,067 1,098 1,061 1,091 8,300
2023/11/16 1,062 1,068 1,056 1,060 4,700
2023/11/15 1,065 1,070 1,055 1,063 5,600
2023/11/14 1,024 1,064 1,024 1,053 6,900
2023/11/13 1,023 1,027 1,003 1,020 18,600
2023/11/10 1,061 1,061 1,020 1,020 46,400
2023/11/09 1,116 1,116 1,047 1,066 52,900
2023/11/08 1,129 1,129 1,092 1,117 22,400
2023/11/07 1,146 1,147 1,118 1,118 7,400
2023/11/06 1,140 1,157 1,140 1,146 14,200
2023/11/02 1,148 1,154 1,124 1,132 9,600
2023/11/01 1,148 1,157 1,138 1,152 14,800
2023/10/31 1,131 1,151 1,122 1,151 17,400
2023/10/30 1,195 1,195 1,131 1,131 73,100
2023/10/27 1,180 1,191 1,179 1,191 9,000
2023/10/26 1,167 1,178 1,152 1,162 8,000
2023/10/25 1,143 1,173 1,143 1,160 13,800
2023/10/24 1,116 1,185 1,104 1,145 41,000
2023/10/23 1,108 1,127 1,105 1,116 8,400
2023/10/20 1,124 1,125 1,101 1,108 6,600
2023/10/19 1,124 1,139 1,105 1,130 7,600
2023/10/18 1,100 1,128 1,100 1,124 10,000
2023/10/17 1,092 1,132 1,075 1,098 55,100
2023/10/16 1,115 1,142 1,083 1,092 27,800
2023/10/13 1,133 1,172 1,115 1,115 35,500
2023/10/12 1,210 1,211 1,182 1,200 27,000
2023/10/11 1,186 1,211 1,185 1,197 27,200
2023/10/10 1,177 1,220 1,176 1,211 31,600
2023/10/06 1,144 1,171 1,140 1,154 6,300
2023/10/05 1,131 1,145 1,127 1,136 12,500
2023/10/04 1,117 1,135 1,096 1,109 22,000
2023/10/03 1,152 1,165 1,123 1,140 10,600
2023/10/02 1,160 1,190 1,160 1,170 8,800
2023/09/29 1,180 1,191 1,159 1,160 7,300
2023/09/28 1,170 1,184 1,157 1,180 5,400
2023/09/27 1,181 1,188 1,166 1,186 5,800
2023/09/26 1,189 1,189 1,175 1,181 5,100
2023/09/25 1,180 1,187 1,176 1,185 6,200
2023/09/22 1,155 1,174 1,146 1,174 5,000
2023/09/21 1,163 1,167 1,156 1,158 4,700
2023/09/20 1,188 1,188 1,156 1,163 5,900
2023/09/19 1,172 1,188 1,170 1,188 5,400
2023/09/15 1,165 1,184 1,162 1,172 7,600
2023/09/14 1,180 1,189 1,175 1,175 6,900
2023/09/13 1,180 1,188 1,167 1,175 5,300
2023/09/12 1,165 1,186 1,165 1,180 4,100
2023/09/11 1,174 1,179 1,154 1,173 12,100
2023/09/08 1,189 1,194 1,165 1,174 8,300
2023/09/07 1,193 1,194 1,183 1,189 3,600
2023/09/06 1,199 1,200 1,185 1,193 17,400
2023/09/05 1,177 1,205 1,170 1,194 21,400
2023/09/04 1,140 1,167 1,140 1,153 16,000
2023/09/01 1,130 1,159 1,129 1,140 10,300
2023/08/31 1,155 1,183 1,111 1,129 27,300
2023/08/30 1,132 1,160 1,132 1,157 10,000
2023/08/29 1,122 1,138 1,122 1,132 4,500
2023/08/28 1,118 1,150 1,118 1,135 16,500
2023/08/25 1,113 1,116 1,100 1,114 6,700
2023/08/24 1,092 1,115 1,092 1,113 11,100
2023/08/23 1,088 1,100 1,088 1,092 3,400
2023/08/22 1,082 1,100 1,075 1,092 7,400
2023/08/21 1,043 1,082 1,043 1,075 12,800
2023/08/18 1,078 1,078 1,037 1,044 16,700
2023/08/17 1,108 1,108 1,087 1,087 21,000
2023/08/16 1,097 1,108 1,090 1,100 7,500
2023/08/15 1,101 1,110 1,093 1,095 9,700
2023/08/14 1,106 1,111 1,091 1,097 9,500
2023/08/10 1,100 1,114 1,100 1,110 5,000
2023/08/09 1,105 1,116 1,089 1,095 15,500
2023/08/08 1,124 1,124 1,099 1,102 11,500
2023/08/07 1,080 1,128 1,080 1,125 27,900
2023/08/04 1,062 1,074 1,057 1,072 4,900
2023/08/03 1,062 1,069 1,054 1,062 13,900
2023/08/02 1,067 1,068 1,050 1,059 21,400
2023/08/01 1,034 1,070 1,034 1,062 13,600
2023/07/31 1,014 1,046 1,014 1,042 11,400
2023/07/28 1,050 1,050 1,012 1,014 42,600
2023/07/27 1,052 1,060 1,052 1,056 4,200
2023/07/26 1,073 1,073 1,045 1,063 8,900
2023/07/25 1,049 1,063 1,036 1,063 6,700
2023/07/24 1,056 1,067 1,042 1,055 11,900
2023/07/21 1,078 1,084 1,048 1,056 15,200
2023/07/20 1,028 1,086 1,025 1,078 46,100
2023/07/19 1,028 1,028 1,009 1,012 11,400
2023/07/18 1,001 1,032 1,001 1,028 18,600
2023/07/14 1,054 1,054 993 1,009 34,400
2023/07/13 1,000 1,060 977 1,052 147,900
2023/07/12 1,058 1,093 1,040 1,067 90,800
2023/07/11 1,035 1,038 1,013 1,025 21,500
2023/07/10 1,017 1,040 1,012 1,030 21,700
2023/07/07 999 1,015 995 1,005 12,800
2023/07/06 1,000 1,018 988 1,005 14,000
2023/07/05 988 999 985 995 11,600
2023/07/04 980 992 976 985 11,800
2023/07/03 975 980 975 980 5,700
2023/06/30 970 973 962 973 4,600
2023/06/29 974 974 960 960 7,900
2023/06/28 969 973 967 970 8,100
2023/06/27 967 968 960 964 2,400
2023/06/26 973 974 960 964 8,200
2023/06/23 965 974 956 965 10,500
2023/06/22 966 971 958 965 9,900
2023/06/21 965 972 965 966 3,600
2023/06/20 971 975 957 972 11,400
2023/06/19 955 970 954 970 7,900
2023/06/16 953 962 952 955 5,100
2023/06/15 950 964 950 953 5,200
2023/06/14 944 959 937 959 7,100
2023/06/13 956 962 942 944 11,400
2023/06/12 936 958 936 956 8,300
2023/06/09 943 948 933 939 20,000
2023/06/08 945 948 928 948 18,500
2023/06/07 948 950 942 947 6,000
2023/06/06 948 948 936 948 5,500
2023/06/05 940 946 927 944 25,700
2023/06/02 939 943 925 931 11,400
2023/06/01 946 946 930 941 6,300
2023/05/31 952 952 930 938 12,600
2023/05/30 944 955 930 944 16,300
2023/05/29 938 946 936 944 6,900
2023/05/26 955 955 932 938 6,300
2023/05/25 977 977 939 940 16,100
2023/05/24 931 949 922 949 14,100
2023/05/23 944 956 932 935 14,600
2023/05/22 940 950 940 942 7,700
2023/05/19 951 952 926 933 18,700
2023/05/18 966 966 948 954 8,600
2023/05/17 950 968 950 957 4,300
2023/05/16 968 974 950 954 5,400
2023/05/15 956 976 956 968 8,600
2023/05/12 956 960 942 956 14,100
2023/05/11 959 968 953 955 3,500
2023/05/10 993 993 948 959 19,900
2023/05/09 990 992 988 990 10,600
2023/05/08 993 998 989 994 8,900
2023/05/02 980 990 980 981 6,600
2023/05/01 965 993 965 991 17,900
2023/04/28 971 990 960 962 34,100
2023/04/27 977 993 972 978 40,500
2023/04/26 980 992 970 977 23,500
2023/04/25 960 979 960 979 18,000
2023/04/24 940 964 940 954 7,200
2023/04/21 932 950 927 946 7,900
2023/04/20 931 947 927 942 11,000
2023/04/19 982 995 935 936 35,500
2023/04/18 980 1,010 970 980 132,000
2023/04/17 923 929 919 920 12,900
2023/04/14 923 929 917 923 15,800
2023/04/13 930 932 915 927 46,300
2023/04/12 916 944 912 943 29,500
2023/04/11 913 913 901 907 5,700
2023/04/10 911 911 900 903 5,400
2023/04/07 895 910 894 901 5,700
2023/04/06 898 904 891 891 7,400
2023/04/05 900 909 896 898 10,100
2023/04/04 915 918 910 911 6,900
2023/04/03 922 922 913 917 11,300
2023/03/31 922 922 913 922 2,500
2023/03/30 920 924 912 924 7,100
2023/03/29 910 918 909 917 10,200
2023/03/28 921 921 906 911 5,400
2023/03/27 923 923 906 921 6,200
2023/03/24 912 923 909 923 5,400
2023/03/23 901 920 891 917 9,700
2023/03/22 892 903 892 901 3,900
2023/03/20 897 901 890 897 6,200
2023/03/17 897 899 896 899 2,600
2023/03/16 900 901 888 899 8,500
2023/03/15 895 904 895 901 4,400
2023/03/14 904 904 885 899 15,100
2023/03/13 915 915 903 908 7,600
2023/03/10 924 924 915 920 8,000
2023/03/09 920 924 915 924 3,500
2023/03/08 920 924 917 924 2,600
2023/03/07 917 925 917 924 5,600
2023/03/06 926 929 918 924 8,400
2023/03/03 923 930 918 929 15,800
2023/03/02 918 924 916 923 10,200
2023/03/01 916 924 912 919 15,600
2023/02/28 906 918 903 916 14,500
2023/02/27 922 922 894 912 73,700
2023/02/24 948 955 938 952 116,300
2023/02/22 943 943 933 942 17,900
2023/02/21 937 946 936 946 10,600
2023/02/20 925 933 924 933 16,700
2023/02/17 920 925 918 924 8,000
2023/02/16 913 920 913 920 8,700
2023/02/15 914 917 914 914 3,400
2023/02/14 919 919 913 914 4,400
2023/02/13 915 917 914 914 19,000
2023/02/10 922 922 915 915 17,500
2023/02/09 924 924 917 919 8,700
2023/02/08 919 923 915 920 4,500
2023/02/07 925 925 914 922 10,000
2023/02/06 911 925 906 925 23,800
2023/02/03 919 919 910 910 21,700
2023/02/02 919 919 911 911 4,900
2023/02/01 917 917 911 915 6,800
2023/01/31 910 917 910 910 7,800
2023/01/30 922 922 902 906 36,900
2023/01/27 918 921 913 916 6,800
2023/01/26 923 923 914 917 6,000
2023/01/25 916 920 914 919 6,200
2023/01/24 915 920 913 916 8,400
2023/01/23 912 917 910 914 8,400
2023/01/20 908 912 902 912 8,500
2023/01/19 905 905 901 905 5,900
2023/01/18 908 908 900 901 3,200
2023/01/17 904 906 900 903 6,600
2023/01/16 900 909 900 904 10,200
2023/01/13 900 909 895 901 18,700
2023/01/12 901 904 895 897 17,300
2023/01/11 900 903 894 897 7,400
2023/01/10 920 920 898 898 24,000
2023/01/06 897 922 895 920 28,800
2023/01/05 874 904 872 896 31,300
2023/01/04 874 875 868 874 6,700

このページの先頭へ