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

ナガワ(9663)の株価時系列情報

ナガワ(9663)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
2007/12/28 970 970 969 969 1,900
2007/12/27 860 900 860 885 4,000
2007/12/26 837 840 837 840 300
2007/12/25 860 861 833 833 3,300
2007/12/21 861 880 861 880 2,700
2007/12/20 901 901 890 891 1,100
2007/12/19 866 900 866 900 5,900
2007/12/17 898 898 871 897 1,000
2007/12/14 960 960 880 880 2,400
2007/12/13 960 960 959 960 7,000
2007/12/12 860 880 860 860 2,600
2007/12/11 855 860 855 860 800
2007/12/10 850 850 850 850 5,200
2007/12/07 850 850 850 850 4,300
2007/12/06 850 850 850 850 4,300
2007/12/05 850 850 850 850 500
2007/12/04 850 850 850 850 300
2007/12/03 870 870 860 860 1,100
2007/11/30 836 869 836 869 300
2007/11/29 870 870 850 850 1,900
2007/11/28 870 880 850 850 2,600
2007/11/27 840 840 820 820 1,000
2007/11/26 850 850 840 840 1,500
2007/11/22 813 840 800 840 7,000
2007/11/21 806 824 804 804 3,200
2007/11/20 840 855 820 850 14,800
2007/11/19 901 901 900 900 1,600
2007/11/16 910 917 890 917 6,100
2007/11/15 950 960 917 917 2,400
2007/11/14 950 952 937 950 12,200
2007/11/13 952 952 932 935 1,600
2007/11/12 952 960 939 960 2,400
2007/11/09 952 982 951 952 9,500
2007/11/08 970 1,000 970 982 2,100
2007/11/07 980 1,036 980 1,030 18,600
2007/11/06 999 1,080 999 1,080 51,400
2007/11/05 1,144 1,144 1,134 1,144 9,100
2007/11/02 1,133 1,144 1,133 1,144 1,300
2007/11/01 1,141 1,141 1,131 1,141 900
2007/10/31 1,141 1,141 1,141 1,141 2,600
2007/10/30 1,141 1,145 1,101 1,141 3,000
2007/10/29 1,145 1,145 1,141 1,141 6,800
2007/10/26 1,141 1,150 1,130 1,141 900
2007/10/25 1,160 1,160 1,140 1,140 3,500
2007/10/24 1,160 1,160 1,120 1,155 2,300
2007/10/23 1,161 1,161 1,150 1,160 6,500
2007/10/22 1,120 1,180 1,120 1,160 2,400
2007/10/19 1,141 1,160 1,139 1,160 5,400
2007/10/18 1,170 1,170 1,160 1,160 700
2007/10/17 1,161 1,161 1,150 1,160 5,400
2007/10/16 1,175 1,175 1,160 1,160 700
2007/10/15 1,160 1,175 1,160 1,175 2,200
2007/10/12 1,160 1,165 1,139 1,160 6,700
2007/10/11 1,140 1,160 1,140 1,160 2,100
2007/10/10 1,142 1,142 1,126 1,130 4,600
2007/10/09 1,171 1,171 1,142 1,142 600
2007/10/05 1,147 1,176 1,122 1,138 1,200
2007/10/04 1,120 1,147 1,120 1,147 4,500
2007/10/03 1,137 1,140 1,120 1,140 3,200
2007/10/02 1,131 1,148 1,130 1,148 1,100
2007/10/01 1,120 1,148 1,120 1,148 3,500
2007/09/28 1,140 1,169 1,135 1,150 11,200
2007/09/27 1,140 1,150 1,130 1,140 61,200
2007/09/26 1,140 1,190 1,140 1,140 41,600
2007/09/25 1,140 1,140 1,140 1,140 2,200
2007/09/21 1,200 1,200 1,150 1,180 4,000
2007/09/20 1,200 1,200 1,182 1,200 20,500
2007/09/19 1,220 1,220 1,200 1,200 3,600
2007/09/18 1,220 1,225 1,210 1,220 18,000
2007/09/14 1,224 1,224 1,220 1,220 5,800
2007/09/13 1,204 1,204 1,204 1,204 200
2007/09/12 1,245 1,245 1,225 1,244 1,000
2007/09/11 1,224 1,250 1,224 1,245 1,100
2007/09/10 1,200 1,250 1,200 1,250 3,900
2007/09/07 1,270 1,270 1,270 1,270 400
2007/09/06 1,296 1,296 1,250 1,270 1,500
2007/09/05 1,299 1,299 1,250 1,275 10,200
2007/09/04 1,260 1,298 1,250 1,298 2,500
2007/09/03 1,319 1,330 1,246 1,310 3,600
2007/08/31 1,289 1,300 1,289 1,299 2,700
2007/08/30 1,239 1,289 1,236 1,289 3,100
2007/08/29 1,220 1,230 1,220 1,230 2,200
2007/08/28 1,220 1,230 1,220 1,220 15,700
2007/08/27 1,220 1,235 1,205 1,220 19,900
2007/08/24 1,220 1,221 1,200 1,221 10,600
2007/08/23 1,210 1,230 1,200 1,200 55,900
2007/08/22 1,217 1,220 1,213 1,220 6,000
2007/08/21 1,220 1,220 1,210 1,210 3,000
2007/08/20 1,200 1,220 1,190 1,220 15,100
2007/08/17 1,165 1,195 1,165 1,180 19,100
2007/08/16 1,170 1,170 1,165 1,170 1,500
2007/08/15 1,170 1,170 1,160 1,162 2,300
2007/08/14 1,170 1,199 1,170 1,170 2,000
2007/08/13 1,140 1,220 1,140 1,185 9,700
2007/08/10 1,161 1,200 1,161 1,200 1,500
2007/08/09 1,200 1,210 1,190 1,210 3,200
2007/08/08 1,211 1,220 1,200 1,210 39,900
2007/08/07 1,258 1,258 1,211 1,236 17,500
2007/08/06 1,314 1,339 1,314 1,338 5,100
2007/08/03 1,360 1,360 1,330 1,360 2,700
2007/08/02 1,360 1,360 1,302 1,360 2,200
2007/08/01 1,370 1,370 1,360 1,366 3,300
2007/07/31 1,375 1,400 1,366 1,375 15,600
2007/07/30 1,370 1,375 1,370 1,374 5,600
2007/07/27 1,378 1,378 1,359 1,360 1,200
2007/07/26 1,380 1,381 1,380 1,380 8,000
2007/07/25 1,397 1,397 1,379 1,389 6,000
2007/07/24 1,392 1,392 1,380 1,388 4,800
2007/07/23 1,394 1,399 1,388 1,399 2,400
2007/07/20 1,398 1,399 1,394 1,394 3,700
2007/07/19 1,402 1,402 1,394 1,398 8,500
2007/07/18 1,420 1,420 1,400 1,402 4,900
2007/07/17 1,459 1,459 1,416 1,420 17,300
2007/07/13 1,430 1,430 1,411 1,419 6,900
2007/07/12 1,410 1,420 1,410 1,410 5,000
2007/07/11 1,410 1,420 1,410 1,419 10,900
2007/07/10 1,419 1,420 1,410 1,410 14,100
2007/07/09 1,420 1,420 1,414 1,414 2,200
2007/07/06 1,410 1,411 1,410 1,410 8,400
2007/07/05 1,413 1,418 1,410 1,410 800
2007/07/04 1,411 1,430 1,410 1,420 2,200
2007/07/03 1,415 1,415 1,405 1,405 700
2007/07/02 1,411 1,421 1,405 1,411 1,400
2007/06/29 1,401 1,402 1,400 1,400 5,600
2007/06/28 1,419 1,420 1,403 1,404 2,900
2007/06/27 1,402 1,404 1,402 1,404 900
2007/06/26 1,420 1,420 1,400 1,420 25,500
2007/06/25 1,421 1,430 1,380 1,420 56,400
2007/06/22 1,440 1,440 1,420 1,420 2,100
2007/06/21 1,420 1,420 1,420 1,420 18,700
2007/06/20 1,458 1,458 1,430 1,430 2,400
2007/06/19 1,452 1,469 1,441 1,441 3,200
2007/06/18 1,478 1,478 1,451 1,451 1,500
2007/06/15 1,450 1,470 1,450 1,470 2,400
2007/06/14 1,420 1,476 1,420 1,476 3,400
2007/06/13 1,420 1,440 1,420 1,440 700
2007/06/11 1,440 1,440 1,440 1,440 500
2007/06/08 1,444 1,444 1,415 1,420 20,500
2007/06/07 1,426 1,446 1,426 1,446 3,700
2007/06/06 1,440 1,440 1,440 1,440 1,800
2007/06/05 1,439 1,439 1,421 1,435 1,800
2007/06/04 1,401 1,420 1,399 1,420 32,900
2007/06/01 1,400 1,400 1,399 1,399 11,000
2007/05/31 1,400 1,400 1,398 1,398 1,600
2007/05/30 1,400 1,400 1,400 1,400 41,600
2007/05/29 1,410 1,410 1,400 1,400 7,900
2007/05/28 1,410 1,420 1,410 1,418 7,000
2007/05/25 1,410 1,415 1,410 1,415 1,300
2007/05/24 1,411 1,415 1,410 1,410 600
2007/05/23 1,411 1,420 1,400 1,405 5,500
2007/05/22 1,400 1,420 1,400 1,410 1,300
2007/05/21 1,401 1,405 1,400 1,400 12,800
2007/05/18 1,420 1,420 1,400 1,400 1,900
2007/05/17 1,430 1,430 1,410 1,420 3,000
2007/05/16 1,440 1,440 1,440 1,440 300
2007/05/15 1,450 1,450 1,410 1,440 4,800
2007/05/11 1,433 1,436 1,433 1,434 500
2007/05/10 1,463 1,463 1,430 1,431 2,200
2007/05/09 1,470 1,470 1,460 1,463 2,900
2007/05/08 1,470 1,475 1,470 1,470 2,800
2007/05/07 1,470 1,471 1,470 1,470 9,600
2007/05/02 1,460 1,470 1,460 1,470 3,100
2007/05/01 1,490 1,490 1,460 1,480 4,800
2007/04/27 1,461 1,470 1,460 1,470 3,600
2007/04/26 1,461 1,461 1,461 1,461 100
2007/04/25 1,460 1,461 1,458 1,461 1,800
2007/04/24 1,483 1,488 1,460 1,460 4,000
2007/04/23 1,465 1,470 1,463 1,463 1,100
2007/04/20 1,478 1,478 1,423 1,463 500
2007/04/19 1,442 1,442 1,440 1,440 2,900
2007/04/18 1,430 1,440 1,425 1,440 2,200
2007/04/17 1,450 1,450 1,440 1,440 10,000
2007/04/16 1,456 1,456 1,450 1,450 13,500
2007/04/13 1,450 1,460 1,445 1,450 17,100
2007/04/12 1,490 1,490 1,470 1,470 10,000
2007/04/11 1,490 1,495 1,490 1,490 12,000
2007/04/10 1,500 1,500 1,471 1,490 24,700
2007/04/09 1,500 1,500 1,500 1,500 11,000
2007/04/06 1,500 1,500 1,500 1,500 28,000
2007/04/05 1,500 1,500 1,500 1,500 22,200
2007/04/04 1,481 1,500 1,481 1,500 25,200
2007/04/03 1,480 1,485 1,480 1,480 700
2007/04/02 1,481 1,485 1,480 1,481 900
2007/03/30 1,484 1,500 1,484 1,500 1,800
2007/03/29 1,480 1,485 1,472 1,480 4,800
2007/03/28 1,500 1,500 1,486 1,490 23,000
2007/03/27 1,515 1,515 1,500 1,500 2,000
2007/03/26 1,518 1,526 1,515 1,518 4,400
2007/03/23 1,505 1,505 1,497 1,497 300
2007/03/22 1,500 1,500 1,497 1,499 4,700
2007/03/20 1,500 1,518 1,490 1,500 8,500
2007/03/19 1,490 1,498 1,490 1,498 1,400
2007/03/15 1,507 1,507 1,476 1,476 4,600
2007/03/14 1,481 1,505 1,480 1,505 1,300
2007/03/13 1,510 1,510 1,500 1,501 5,700
2007/03/12 1,520 1,520 1,510 1,511 2,500
2007/03/09 1,500 1,519 1,482 1,519 8,100
2007/03/08 1,499 1,520 1,480 1,520 4,400
2007/03/07 1,485 1,485 1,480 1,480 300
2007/03/06 1,470 1,498 1,470 1,490 4,500
2007/03/05 1,500 1,501 1,470 1,500 10,100
2007/03/02 1,525 1,525 1,500 1,520 23,600
2007/03/01 1,522 1,550 1,520 1,545 8,600
2007/02/28 1,490 1,565 1,490 1,565 7,300
2007/02/27 1,570 1,595 1,570 1,580 18,000
2007/02/26 1,570 1,570 1,560 1,570 4,800
2007/02/23 1,580 1,580 1,550 1,560 182,400
2007/02/22 1,556 1,585 1,556 1,580 24,000
2007/02/21 1,552 1,560 1,552 1,556 6,900
2007/02/20 1,550 1,555 1,550 1,555 6,900
2007/02/19 1,550 1,560 1,550 1,552 36,800
2007/02/16 1,530 1,549 1,530 1,549 56,400
2007/02/15 1,529 1,534 1,529 1,530 71,500
2007/02/14 1,530 1,530 1,520 1,530 13,600
2007/02/13 1,534 1,540 1,520 1,530 20,000
2007/02/09 1,540 1,540 1,525 1,530 7,400
2007/02/08 1,540 1,540 1,523 1,523 7,500
2007/02/07 1,535 1,545 1,528 1,540 3,100
2007/02/06 1,525 1,545 1,525 1,545 3,000
2007/02/05 1,513 1,540 1,510 1,540 3,100
2007/02/02 1,500 1,510 1,500 1,505 2,700
2007/02/01 1,501 1,506 1,501 1,503 2,400
2007/01/31 1,500 1,501 1,500 1,501 2,500
2007/01/30 1,500 1,500 1,500 1,500 3,500
2007/01/29 1,500 1,505 1,499 1,499 15,100
2007/01/26 1,501 1,505 1,501 1,501 18,600
2007/01/25 1,530 1,530 1,510 1,517 24,800
2007/01/24 1,529 1,530 1,521 1,530 9,000
2007/01/23 1,535 1,540 1,510 1,529 25,500
2007/01/22 1,546 1,546 1,535 1,535 22,600
2007/01/19 1,541 1,546 1,541 1,545 13,000
2007/01/18 1,545 1,551 1,545 1,551 13,400
2007/01/17 1,549 1,550 1,545 1,550 2,300
2007/01/16 1,550 1,550 1,541 1,550 10,800
2007/01/15 1,550 1,550 1,535 1,550 3,900
2007/01/12 1,550 1,550 1,540 1,550 7,400
2007/01/11 1,550 1,550 1,550 1,550 400
2007/01/10 1,550 1,550 1,546 1,550 8,500
2007/01/09 1,552 1,554 1,546 1,546 3,200
2007/01/05 1,550 1,550 1,540 1,550 11,600
2007/01/04 1,550 1,550 1,550 1,550 2,400

このページの先頭へ