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
2012/12/28 1,500 1,500 1,500 1,500 5,300
2012/12/27 1,506 1,506 1,503 1,503 3,500
2012/12/26 1,502 1,506 1,502 1,502 2,000
2012/12/25 1,509 1,509 1,501 1,502 2,000
2012/12/21 1,500 1,507 1,500 1,507 3,800
2012/12/20 1,502 1,502 1,500 1,500 9,900
2012/12/19 1,501 1,513 1,501 1,510 10,000
2012/12/18 1,501 1,503 1,501 1,502 5,700
2012/12/17 1,507 1,510 1,500 1,501 11,300
2012/12/14 1,515 1,515 1,501 1,501 7,600
2012/12/13 1,515 1,515 1,515 1,515 200
2012/12/12 1,517 1,524 1,501 1,515 6,000
2012/12/11 1,515 1,518 1,511 1,517 6,800
2012/12/10 1,505 1,505 1,478 1,478 26,700
2012/12/07 1,500 1,504 1,499 1,504 5,600
2012/12/06 1,515 1,515 1,500 1,504 5,100
2012/12/05 1,515 1,516 1,515 1,515 600
2012/12/04 1,515 1,515 1,511 1,512 1,000
2012/12/03 1,502 1,525 1,501 1,525 4,200
2012/11/30 1,550 1,558 1,499 1,499 112,800
2012/11/29 1,569 1,569 1,551 1,558 4,500
2012/11/28 1,569 1,570 1,560 1,570 11,100
2012/11/27 1,573 1,574 1,555 1,567 4,500
2012/11/26 1,575 1,575 1,538 1,555 1,400
2012/11/22 1,580 1,580 1,503 1,573 12,700
2012/11/21 1,590 1,590 1,561 1,580 7,200
2012/11/20 1,598 1,598 1,570 1,590 6,400
2012/11/19 1,589 1,594 1,547 1,594 6,400
2012/11/16 1,598 1,598 1,571 1,589 6,100
2012/11/15 1,548 1,597 1,524 1,595 36,700
2012/11/14 1,523 1,531 1,500 1,531 55,000
2012/11/13 1,510 1,550 1,493 1,549 25,300
2012/11/12 1,500 1,505 1,496 1,505 13,000
2012/11/09 1,503 1,505 1,498 1,500 12,700
2012/11/08 1,495 1,503 1,480 1,503 12,700
2012/11/07 1,500 1,505 1,471 1,495 13,800
2012/11/06 1,500 1,500 1,471 1,486 12,700
2012/11/05 1,504 1,504 1,501 1,501 10,200
2012/11/02 1,488 1,504 1,488 1,504 8,900
2012/11/01 1,502 1,507 1,481 1,481 11,000
2012/10/31 1,500 1,509 1,495 1,503 22,500
2012/10/30 1,500 1,501 1,484 1,501 12,800
2012/10/29 1,500 1,501 1,484 1,500 11,900
2012/10/26 1,497 1,500 1,497 1,500 2,900
2012/10/25 1,497 1,500 1,484 1,497 13,300
2012/10/24 1,500 1,500 1,485 1,497 1,000
2012/10/23 1,500 1,500 1,500 1,500 2,700
2012/10/22 1,499 1,499 1,499 1,499 3,900
2012/10/19 1,502 1,502 1,482 1,499 9,300
2012/10/18 1,504 1,504 1,501 1,502 8,000
2012/10/17 1,504 1,505 1,502 1,502 9,400
2012/10/16 1,503 1,505 1,503 1,505 10,800
2012/10/15 1,505 1,506 1,500 1,505 13,700
2012/10/12 1,503 1,504 1,465 1,465 13,200
2012/10/11 1,504 1,505 1,500 1,504 9,700
2012/10/10 1,479 1,509 1,479 1,504 21,100
2012/10/09 1,507 1,507 1,468 1,500 500
2012/10/05 1,510 1,519 1,502 1,519 10,800
2012/10/04 1,503 1,520 1,500 1,500 12,300
2012/10/03 1,488 1,520 1,486 1,518 15,400
2012/10/02 1,502 1,540 1,486 1,486 12,800
2012/10/01 1,465 1,515 1,465 1,513 9,400
2012/09/28 1,487 1,499 1,463 1,463 1,700
2012/09/27 1,480 1,485 1,478 1,485 2,100
2012/09/26 1,495 1,495 1,450 1,490 1,700
2012/09/25 1,512 1,512 1,481 1,495 1,200
2012/09/24 1,510 1,510 1,465 1,500 700
2012/09/21 1,537 1,539 1,515 1,539 7,500
2012/09/20 1,518 1,538 1,510 1,538 5,500
2012/09/19 1,501 1,510 1,501 1,510 3,700
2012/09/18 1,485 1,530 1,485 1,530 6,800
2012/09/14 1,480 1,495 1,480 1,482 11,900
2012/09/13 1,466 1,495 1,461 1,479 21,600
2012/09/12 1,481 1,495 1,461 1,462 16,300
2012/09/11 1,467 1,490 1,467 1,480 18,000
2012/09/10 1,490 1,500 1,466 1,466 13,300
2012/09/07 1,473 1,500 1,473 1,490 11,400
2012/09/06 1,447 1,472 1,446 1,472 4,600
2012/09/05 1,400 1,446 1,400 1,446 6,800
2012/09/04 1,372 1,417 1,347 1,400 19,500
2012/09/03 1,400 1,400 1,369 1,370 6,600
2012/08/31 1,400 1,400 1,399 1,399 5,000
2012/08/30 1,400 1,401 1,399 1,400 10,700
2012/08/29 1,377 1,410 1,377 1,401 7,600
2012/08/28 1,406 1,410 1,360 1,377 14,500
2012/08/27 1,364 1,419 1,364 1,406 17,900
2012/08/24 1,369 1,397 1,340 1,349 15,600
2012/08/23 1,368 1,393 1,368 1,368 13,100
2012/08/22 1,395 1,395 1,367 1,367 8,900
2012/08/21 1,370 1,399 1,366 1,395 17,200
2012/08/20 1,350 1,395 1,350 1,361 12,400
2012/08/17 1,354 1,370 1,340 1,350 9,900
2012/08/16 1,324 1,355 1,324 1,354 12,300
2012/08/15 1,329 1,369 1,320 1,320 9,300
2012/08/14 1,290 1,341 1,290 1,320 10,700
2012/08/13 1,281 1,330 1,280 1,288 10,500
2012/08/10 1,280 1,299 1,280 1,280 10,300
2012/08/09 1,273 1,299 1,272 1,277 9,900
2012/08/08 1,298 1,298 1,272 1,272 6,200
2012/08/07 1,294 1,315 1,226 1,298 8,100
2012/08/06 1,308 1,315 1,286 1,294 9,500
2012/08/03 1,288 1,340 1,276 1,308 13,500
2012/08/02 1,250 1,299 1,250 1,276 9,000
2012/08/01 1,230 1,240 1,230 1,240 5,300
2012/07/31 1,201 1,250 1,170 1,240 13,900
2012/07/30 1,287 1,287 1,218 1,240 5,400
2012/07/27 1,268 1,269 1,268 1,268 400
2012/07/26 1,299 1,299 1,268 1,268 800
2012/07/25 1,290 1,290 1,290 1,290 800
2012/07/24 1,267 1,274 1,260 1,274 1,200
2012/07/23 1,262 1,277 1,262 1,277 2,700
2012/07/20 1,295 1,295 1,260 1,261 9,500
2012/07/19 1,278 1,298 1,278 1,295 6,800
2012/07/18 1,280 1,280 1,270 1,276 2,200
2012/07/17 1,299 1,299 1,299 1,299 3,800
2012/07/13 1,300 1,305 1,299 1,299 4,800
2012/07/12 1,301 1,307 1,300 1,301 3,200
2012/07/11 1,310 1,314 1,300 1,309 9,600
2012/07/10 1,314 1,314 1,296 1,310 16,500
2012/07/09 1,302 1,309 1,301 1,305 5,500
2012/07/06 1,311 1,311 1,300 1,309 2,600
2012/07/05 1,308 1,309 1,300 1,300 12,700
2012/07/04 1,312 1,312 1,300 1,300 7,100
2012/07/03 1,305 1,319 1,304 1,314 13,000
2012/07/02 1,301 1,304 1,296 1,304 13,700
2012/06/29 1,283 1,296 1,268 1,296 1,400
2012/06/28 1,253 1,283 1,253 1,283 3,900
2012/06/27 1,280 1,284 1,260 1,272 7,500
2012/06/26 1,289 1,290 1,284 1,287 3,200
2012/06/25 1,305 1,305 1,284 1,289 9,800
2012/06/22 1,299 1,318 1,299 1,310 6,100
2012/06/21 1,310 1,310 1,299 1,299 10,600
2012/06/20 1,312 1,318 1,302 1,310 5,800
2012/06/19 1,285 1,310 1,285 1,301 19,100
2012/06/18 1,232 1,283 1,232 1,283 20,700
2012/06/15 1,282 1,283 1,186 1,229 29,400
2012/06/14 1,282 1,290 1,275 1,278 9,000
2012/06/13 1,261 1,285 1,261 1,284 12,500
2012/06/12 1,255 1,262 1,253 1,260 14,600
2012/06/11 1,246 1,260 1,246 1,254 15,400
2012/06/08 1,228 1,245 1,228 1,244 26,900
2012/06/07 1,243 1,243 1,220 1,222 24,200
2012/06/06 1,188 1,235 1,188 1,235 25,800
2012/06/05 1,180 1,189 1,180 1,185 9,300
2012/06/04 1,180 1,193 1,176 1,176 23,500
2012/06/01 1,127 1,195 1,127 1,180 31,600
2012/05/31 1,124 1,130 1,124 1,126 12,200
2012/05/30 1,109 1,130 1,109 1,124 12,700
2012/05/29 1,109 1,120 1,108 1,108 11,300
2012/05/28 1,098 1,125 1,080 1,109 13,800
2012/05/25 1,077 1,110 1,061 1,089 23,000
2012/05/24 1,008 1,080 1,005 1,059 25,700
2012/05/23 991 1,016 980 1,012 16,300
2012/05/22 979 1,019 970 980 29,000
2012/05/21 898 898 874 874 1,700
2012/05/18 890 904 890 902 6,500
2012/05/17 890 920 890 917 5,100
2012/05/16 876 900 873 890 15,900
2012/05/15 950 950 890 906 11,800
2012/05/14 985 985 970 970 6,500
2012/05/11 1,024 1,024 1,000 1,000 5,300
2012/05/10 971 1,025 970 1,025 7,800
2012/05/09 990 998 960 991 11,500
2012/05/08 1,030 1,050 998 1,019 45,600
2012/05/07 1,100 1,120 1,080 1,110 9,400
2012/05/02 1,070 1,084 1,070 1,075 1,900
2012/05/01 1,099 1,102 1,066 1,082 14,200
2012/04/27 1,080 1,080 1,070 1,071 6,500
2012/04/26 1,079 1,087 1,068 1,085 9,500
2012/04/25 1,083 1,087 1,069 1,079 6,000
2012/04/24 1,060 1,080 1,060 1,079 10,000
2012/04/23 1,080 1,095 1,065 1,065 5,300
2012/04/20 1,080 1,085 1,080 1,081 8,700
2012/04/19 1,085 1,090 1,080 1,082 11,200
2012/04/18 1,090 1,096 1,090 1,090 6,500
2012/04/17 1,075 1,089 1,074 1,086 7,900
2012/04/16 1,126 1,127 1,084 1,090 11,700
2012/04/13 1,145 1,145 1,137 1,145 6,300
2012/04/12 1,140 1,141 1,140 1,140 4,800
2012/04/11 1,140 1,150 1,140 1,147 7,500
2012/04/10 1,155 1,163 1,141 1,149 7,000
2012/04/09 1,180 1,180 1,158 1,165 3,000
2012/04/06 1,169 1,170 1,160 1,167 4,200
2012/04/05 1,141 1,171 1,141 1,170 4,300
2012/04/04 1,161 1,165 1,141 1,159 5,500
2012/04/03 1,160 1,161 1,140 1,150 5,800
2012/04/02 1,170 1,173 1,148 1,150 8,200
2012/03/30 1,160 1,175 1,145 1,175 20,000
2012/03/29 1,140 1,165 1,140 1,165 9,800
2012/03/28 1,146 1,150 1,140 1,141 7,600
2012/03/27 1,164 1,164 1,146 1,151 9,200
2012/03/26 1,163 1,163 1,143 1,143 13,100
2012/03/23 1,140 1,163 1,140 1,157 12,300
2012/03/22 1,141 1,147 1,139 1,140 8,700
2012/03/21 1,161 1,170 1,141 1,142 22,800
2012/03/19 1,146 1,165 1,138 1,162 17,500
2012/03/16 1,140 1,146 1,128 1,146 14,000
2012/03/15 1,168 1,168 1,141 1,146 12,400
2012/03/14 1,172 1,174 1,160 1,169 21,900
2012/03/13 1,172 1,198 1,164 1,175 17,000
2012/03/12 1,196 1,196 1,160 1,188 21,500
2012/03/09 1,129 1,167 1,125 1,146 19,700
2012/03/08 1,097 1,126 1,096 1,110 6,800
2012/03/07 1,078 1,090 1,075 1,087 13,800
2012/03/06 1,078 1,088 1,075 1,088 6,100
2012/03/05 1,099 1,120 1,082 1,082 11,000
2012/03/02 1,130 1,130 1,086 1,104 15,100
2012/03/01 1,139 1,151 1,130 1,130 7,400
2012/02/29 1,137 1,155 1,137 1,141 6,000
2012/02/28 1,155 1,155 1,135 1,144 10,700
2012/02/27 1,155 1,169 1,140 1,155 8,800
2012/02/24 1,175 1,175 1,151 1,169 7,700
2012/02/23 1,186 1,186 1,170 1,175 8,600
2012/02/22 1,172 1,187 1,160 1,187 6,600
2012/02/21 1,160 1,175 1,140 1,158 9,700
2012/02/20 1,205 1,215 1,156 1,179 17,500
2012/02/17 1,207 1,207 1,200 1,205 19,500
2012/02/16 1,170 1,217 1,170 1,203 17,400
2012/02/15 1,188 1,193 1,172 1,188 7,800
2012/02/14 1,207 1,217 1,170 1,188 10,100
2012/02/13 1,240 1,240 1,166 1,230 14,800
2012/02/10 1,223 1,247 1,204 1,240 13,400
2012/02/09 1,180 1,224 1,170 1,224 18,900
2012/02/08 1,185 1,195 1,125 1,186 17,000
2012/02/07 1,120 1,186 1,120 1,186 19,500
2012/02/06 1,060 1,122 1,052 1,104 22,700
2012/02/03 1,050 1,096 1,019 1,040 47,700
2012/02/02 1,096 1,100 1,030 1,058 51,000
2012/02/01 1,160 1,169 1,096 1,096 44,300
2012/01/31 1,275 1,275 1,152 1,178 48,200
2012/01/30 1,130 1,169 1,102 1,159 24,900
2012/01/27 1,203 1,203 1,160 1,174 27,300
2012/01/26 1,250 1,270 1,217 1,218 23,800
2012/01/25 1,240 1,255 1,210 1,216 27,700
2012/01/24 1,140 1,190 1,100 1,180 29,500
2012/01/23 1,094 1,150 1,094 1,145 24,000
2012/01/20 1,089 1,095 1,070 1,073 7,600
2012/01/19 1,076 1,086 1,068 1,070 7,800
2012/01/18 1,050 1,098 1,050 1,082 12,400
2012/01/17 1,043 1,050 999 1,050 16,400
2012/01/16 1,050 1,060 1,043 1,043 8,800
2012/01/13 1,045 1,060 1,030 1,050 5,400
2012/01/12 1,012 1,061 1,012 1,040 12,700
2012/01/11 1,000 1,075 1,000 1,035 15,100
2012/01/10 993 1,015 993 1,011 14,500
2012/01/06 1,000 1,000 973 989 14,500
2012/01/05 955 990 955 990 10,600
2012/01/04 948 965 931 942 13,100

このページの先頭へ