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
2010/12/30 525 540 524 540 3,400
2010/12/29 522 540 521 538 900
2010/12/28 542 542 523 523 10,600
2010/12/27 539 539 522 525 20,000
2010/12/24 506 535 506 535 4,900
2010/12/22 530 530 526 530 2,300
2010/12/21 523 530 523 530 3,600
2010/12/20 533 533 533 533 300
2010/12/17 520 530 508 529 9,800
2010/12/16 502 524 502 524 4,700
2010/12/15 523 523 520 520 300
2010/12/14 538 538 518 523 7,100
2010/12/13 523 523 518 518 6,200
2010/12/10 496 502 495 502 7,400
2010/12/09 500 502 490 498 7,300
2010/12/08 500 501 499 500 6,100
2010/12/07 475 500 473 500 6,200
2010/12/06 469 480 465 479 5,300
2010/12/03 455 485 455 485 5,100
2010/12/02 440 457 440 455 9,200
2010/12/01 437 440 435 440 600
2010/11/30 436 437 435 435 500
2010/11/29 443 443 435 435 2,400
2010/11/26 434 441 434 435 2,200
2010/11/25 445 445 423 423 3,400
2010/11/24 420 430 416 430 14,000
2010/11/22 438 438 422 423 3,700
2010/11/19 431 435 431 434 600
2010/11/18 408 439 408 439 4,300
2010/11/17 0 0 0 408 0
2010/11/16 408 416 408 408 1,000
2010/11/15 415 415 415 415 200
2010/11/12 406 413 406 413 500
2010/11/11 407 409 402 409 2,700
2010/11/10 401 410 401 403 2,500
2010/11/09 403 405 401 404 36,600
2010/11/08 402 409 402 409 1,100
2010/11/05 416 416 410 410 34,400
2010/11/04 401 415 401 414 34,200
2010/11/02 416 417 407 407 2,300
2010/11/01 425 425 425 425 200
2010/10/29 431 431 413 425 1,400
2010/10/28 439 440 423 439 3,500
2010/10/27 435 438 435 436 600
2010/10/26 438 441 438 440 2,400
2010/10/25 430 430 430 430 2,800
2010/10/22 420 420 420 420 700
2010/10/21 420 420 420 420 500
2010/10/20 414 420 414 420 1,000
2010/10/19 422 422 414 414 6,300
2010/10/18 416 416 415 415 500
2010/10/15 420 420 420 420 2,000
2010/10/14 421 421 421 421 400
2010/10/13 417 420 417 420 1,300
2010/10/12 424 424 417 418 6,400
2010/10/08 423 423 423 423 500
2010/10/07 422 425 422 423 1,000
2010/10/06 423 425 423 425 1,700
2010/10/05 432 432 432 432 500
2010/10/04 440 444 435 444 9,000
2010/10/01 430 430 430 430 5,000
2010/09/30 430 439 430 439 2,000
2010/09/29 430 430 426 426 2,000
2010/09/28 444 444 430 443 4,800
2010/09/27 429 437 429 437 3,200
2010/09/24 434 434 421 430 3,100
2010/09/22 430 431 430 431 2,000
2010/09/21 426 430 426 429 1,300
2010/09/17 424 430 424 430 500
2010/09/16 0 0 0 432 0
2010/09/15 416 432 416 432 1,000
2010/09/14 416 416 416 416 300
2010/09/13 415 420 415 420 800
2010/09/10 413 413 413 413 700
2010/09/09 420 420 420 420 100
2010/09/08 416 416 412 412 300
2010/09/07 415 415 415 415 1,000
2010/09/06 415 415 415 415 300
2010/09/03 412 415 412 415 900
2010/09/02 412 412 412 412 2,900
2010/09/01 405 405 405 405 200
2010/08/31 0 0 0 417 0
2010/08/30 419 419 417 417 6,700
2010/08/27 408 409 405 408 3,700
2010/08/26 420 420 411 411 5,700
2010/08/25 424 424 411 412 5,700
2010/08/24 412 420 412 416 1,000
2010/08/23 420 423 415 420 5,900
2010/08/20 425 425 423 423 3,400
2010/08/19 430 430 428 428 400
2010/08/18 430 430 430 430 1,200
2010/08/17 0 0 0 430 0
2010/08/16 429 430 422 430 2,300
2010/08/13 430 430 430 430 1,100
2010/08/12 430 430 430 430 2,400
2010/08/11 430 430 430 430 700
2010/08/10 433 433 430 433 800
2010/08/09 433 433 433 433 800
2010/08/06 433 434 431 433 3,200
2010/08/05 435 436 433 433 2,900
2010/08/04 445 448 435 435 2,700
2010/08/03 447 447 445 445 400
2010/08/02 442 449 442 449 1,100
2010/07/30 443 443 443 443 300
2010/07/29 445 448 442 448 400
2010/07/28 448 448 446 448 2,400
2010/07/27 453 455 450 450 3,700
2010/07/26 447 447 447 447 2,300
2010/07/23 437 438 437 438 800
2010/07/22 433 438 432 434 4,800
2010/07/21 434 444 432 434 700
2010/07/20 437 437 433 433 2,800
2010/07/16 436 437 436 437 1,100
2010/07/15 439 441 436 436 6,200
2010/07/14 443 443 443 443 1,300
2010/07/13 459 463 439 441 11,900
2010/07/12 452 452 437 439 12,300
2010/07/09 441 441 436 436 6,100
2010/07/08 443 444 440 440 400
2010/07/07 443 449 438 443 1,200
2010/07/06 443 443 443 443 100
2010/07/05 447 449 447 449 700
2010/07/02 437 437 436 436 600
2010/07/01 451 451 451 451 500
2010/06/30 435 435 435 435 100
2010/06/29 440 440 433 433 600
2010/06/28 443 443 440 443 3,200
2010/06/25 438 438 432 432 8,500
2010/06/24 441 441 438 441 1,400
2010/06/23 443 446 438 440 2,200
2010/06/22 450 451 446 446 1,100
2010/06/21 448 451 448 451 1,500
2010/06/18 435 435 433 433 400
2010/06/17 435 435 434 434 800
2010/06/16 435 435 434 434 200
2010/06/15 435 435 430 430 1,400
2010/06/14 435 435 435 435 1,100
2010/06/11 435 440 435 435 1,100
2010/06/10 431 435 429 435 2,100
2010/06/09 433 433 430 430 1,900
2010/06/08 431 434 430 434 1,200
2010/06/07 434 434 428 431 5,300
2010/06/04 436 436 434 434 2,500
2010/06/03 431 436 431 436 600
2010/06/02 429 436 428 436 1,100
2010/06/01 432 437 428 429 3,700
2010/05/31 433 433 429 430 2,500
2010/05/28 435 435 430 435 3,500
2010/05/27 433 434 421 427 5,200
2010/05/26 451 457 432 432 5,300
2010/05/25 456 456 446 449 4,200
2010/05/24 450 457 448 448 2,400
2010/05/21 440 452 438 452 2,200
2010/05/20 444 452 444 446 1,700
2010/05/19 449 452 446 452 700
2010/05/18 453 453 446 446 2,500
2010/05/17 457 457 457 457 300
2010/05/14 450 458 450 458 2,400
2010/05/13 453 456 447 454 5,700
2010/05/12 461 463 442 448 19,100
2010/05/11 468 469 458 459 8,600
2010/05/10 459 460 445 460 11,700
2010/05/07 478 478 453 465 5,200
2010/05/06 500 500 493 494 1,100
2010/04/30 502 502 500 500 1,000
2010/04/28 503 503 497 498 4,000
2010/04/27 530 530 515 515 3,300
2010/04/26 500 500 487 500 5,000
2010/04/23 480 485 478 485 3,000
2010/04/22 480 480 480 480 1,000
2010/04/21 480 480 479 480 2,300
2010/04/20 479 479 476 477 2,800
2010/04/19 476 477 475 476 2,900
2010/04/16 475 475 472 475 2,100
2010/04/15 475 475 475 475 100
2010/04/14 472 480 468 480 4,500
2010/04/13 473 500 468 468 4,100
2010/04/12 484 484 470 480 1,400
2010/04/09 467 481 467 481 1,800
2010/04/08 463 470 460 466 2,700
2010/04/07 480 480 475 475 600
2010/04/06 0 0 0 480 0
2010/04/05 480 480 480 480 100
2010/04/02 0 0 0 475 0
2010/04/01 0 0 0 475 0
2010/03/31 475 475 475 475 800
2010/03/30 475 475 475 475 100
2010/03/29 472 473 465 473 1,000
2010/03/26 500 514 478 478 4,700
2010/03/25 500 504 493 500 5,600
2010/03/24 504 504 495 495 2,200
2010/03/23 490 504 490 504 2,800
2010/03/19 485 488 485 488 400
2010/03/18 476 485 475 485 1,400
2010/03/17 475 481 475 475 1,500
2010/03/16 470 480 468 470 1,500
2010/03/15 467 486 467 486 1,800
2010/03/12 467 467 467 467 200
2010/03/11 468 468 463 463 400
2010/03/10 467 467 464 467 3,400
2010/03/09 465 466 465 466 500
2010/03/08 464 470 464 465 2,000
2010/03/05 465 465 464 464 300
2010/03/04 465 473 465 473 600
2010/03/02 470 470 470 470 100
2010/03/01 488 488 470 470 1,100
2010/02/26 493 493 485 485 2,100
2010/02/25 470 470 470 470 2,800
2010/02/24 460 461 460 460 1,300
2010/02/23 456 460 456 460 500
2010/02/22 456 456 455 455 2,300
2010/02/19 469 469 469 469 500
2010/02/18 455 455 455 455 100
2010/02/15 457 457 457 457 400
2010/02/12 457 457 457 457 100
2010/02/10 457 457 457 457 200
2010/02/08 465 479 455 455 1,100
2010/02/04 457 457 457 457 100
2010/02/02 453 461 453 461 200
2010/02/01 452 455 452 455 1,300
2010/01/29 465 467 458 467 700
2010/01/28 462 465 462 465 1,400
2010/01/27 473 475 473 475 1,400
2010/01/26 474 475 474 475 4,000
2010/01/25 462 463 454 463 3,600
2010/01/22 452 453 452 452 500
2010/01/21 455 455 451 451 1,500
2010/01/20 451 460 451 460 2,000
2010/01/19 459 460 458 458 700
2010/01/18 453 460 449 460 37,300
2010/01/15 462 463 451 453 22,300
2010/01/14 464 465 463 464 3,500
2010/01/13 464 468 464 464 500
2010/01/12 464 470 463 470 500
2010/01/08 465 465 464 464 400
2010/01/07 465 466 465 465 800
2010/01/06 468 468 460 464 1,800
2010/01/05 473 480 473 475 400
2010/01/04 493 493 473 473 300

このページの先頭へ