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
2014/12/30 2,690 2,799 2,661 2,799 1,400
2014/12/29 2,640 2,699 2,620 2,699 2,100
2014/12/26 2,555 2,649 2,555 2,599 3,900
2014/12/25 2,560 2,570 2,550 2,570 4,600
2014/12/24 2,570 2,581 2,563 2,565 2,500
2014/12/22 2,538 2,575 2,530 2,568 4,400
2014/12/19 2,530 2,579 2,502 2,579 5,200
2014/12/18 2,488 2,540 2,487 2,530 2,700
2014/12/17 2,475 2,489 2,453 2,487 2,100
2014/12/16 2,486 2,500 2,486 2,487 2,200
2014/12/15 2,477 2,500 2,477 2,485 2,000
2014/12/12 2,499 2,504 2,482 2,504 1,800
2014/12/11 2,500 2,504 2,490 2,499 2,500
2014/12/10 2,505 2,505 2,500 2,504 2,300
2014/12/09 2,478 2,498 2,470 2,498 3,200
2014/12/08 2,483 2,499 2,471 2,478 3,700
2014/12/05 2,494 2,505 2,475 2,475 2,600
2014/12/04 2,489 2,493 2,471 2,474 3,800
2014/12/03 2,488 2,490 2,468 2,474 2,400
2014/12/02 2,471 2,475 2,437 2,475 11,000
2014/12/01 2,477 2,490 2,435 2,474 4,600
2014/11/28 2,440 2,477 2,428 2,477 2,900
2014/11/27 2,474 2,474 2,440 2,440 1,100
2014/11/26 2,444 2,500 2,430 2,459 3,900
2014/11/25 2,395 2,455 2,395 2,411 4,900
2014/11/21 2,380 2,394 2,380 2,394 6,100
2014/11/20 2,395 2,395 2,380 2,380 600
2014/11/19 2,382 2,382 2,373 2,375 1,000
2014/11/18 2,399 2,399 2,375 2,382 700
2014/11/17 2,399 2,399 2,399 2,399 100
2014/11/14 2,366 2,395 2,357 2,395 2,100
2014/11/13 2,365 2,385 2,365 2,375 1,400
2014/11/12 2,385 2,394 2,379 2,379 1,100
2014/11/11 2,369 2,380 2,369 2,379 3,600
2014/11/10 2,350 2,350 2,350 2,350 1,400
2014/11/07 2,348 2,348 2,347 2,348 400
2014/11/06 2,358 2,358 2,350 2,350 2,000
2014/11/05 2,396 2,400 2,303 2,351 5,000
2014/11/04 2,452 2,452 2,392 2,397 3,200
2014/10/31 2,340 2,448 2,340 2,447 3,500
2014/10/30 2,395 2,395 2,356 2,390 1,100
2014/10/29 2,380 2,380 2,345 2,355 6,300
2014/10/28 2,410 2,410 2,370 2,380 2,900
2014/10/27 2,420 2,430 2,350 2,365 8,100
2014/10/24 2,360 2,400 2,351 2,400 3,000
2014/10/22 2,351 2,365 2,350 2,350 1,100
2014/10/21 2,371 2,371 2,328 2,365 700
2014/10/20 2,330 2,377 2,327 2,370 1,400
2014/10/17 2,327 2,327 2,299 2,300 1,500
2014/10/16 2,375 2,375 2,327 2,327 500
2014/10/15 2,370 2,370 2,370 2,370 900
2014/10/14 2,370 2,370 2,370 2,370 900
2014/10/10 2,383 2,383 2,366 2,370 1,100
2014/10/09 2,456 2,456 2,390 2,390 1,600
2014/10/08 2,411 2,411 2,410 2,410 200
2014/10/07 2,459 2,470 2,400 2,414 1,900
2014/10/06 2,466 2,466 2,411 2,438 1,000
2014/10/02 2,420 2,420 2,420 2,420 400
2014/10/01 2,423 2,440 2,423 2,440 300
2014/09/30 2,412 2,450 2,412 2,450 2,500
2014/09/29 2,447 2,447 2,410 2,411 1,100
2014/09/26 2,445 2,476 2,377 2,448 2,100
2014/09/25 2,399 2,445 2,399 2,445 1,200
2014/09/24 2,406 2,406 2,376 2,398 3,200
2014/09/22 2,421 2,422 2,410 2,410 3,600
2014/09/19 2,434 2,449 2,434 2,445 1,200
2014/09/18 2,445 2,468 2,441 2,441 1,400
2014/09/17 2,458 2,480 2,450 2,450 2,700
2014/09/16 2,453 2,468 2,453 2,466 1,400
2014/09/12 2,499 2,499 2,466 2,466 2,100
2014/09/11 2,500 2,500 2,493 2,499 800
2014/09/10 2,490 2,492 2,480 2,481 900
2014/09/09 2,483 2,489 2,477 2,478 1,800
2014/09/08 2,495 2,495 2,490 2,490 900
2014/09/05 2,520 2,520 2,495 2,495 2,200
2014/09/04 2,520 2,533 2,520 2,521 2,600
2014/09/03 2,530 2,550 2,520 2,530 1,800
2014/09/02 2,535 2,550 2,530 2,530 700
2014/09/01 2,511 2,540 2,511 2,540 500
2014/08/29 2,516 2,548 2,513 2,513 1,200
2014/08/28 2,545 2,560 2,530 2,560 1,200
2014/08/27 2,565 2,565 2,550 2,552 2,300
2014/08/26 2,550 2,550 2,502 2,525 5,600
2014/08/25 2,461 2,550 2,461 2,505 4,100
2014/08/22 2,485 2,485 2,460 2,460 1,300
2014/08/21 2,450 2,460 2,450 2,460 700
2014/08/20 2,481 2,481 2,460 2,462 4,300
2014/08/19 2,511 2,520 2,499 2,500 2,200
2014/08/18 2,570 2,601 2,450 2,504 21,500
2014/08/15 2,565 2,567 2,565 2,567 300
2014/08/14 2,550 2,565 2,550 2,560 4,200
2014/08/13 2,555 2,580 2,555 2,579 1,000
2014/08/12 2,525 2,540 2,525 2,535 900
2014/08/11 2,503 2,538 2,503 2,538 5,700
2014/08/08 2,541 2,606 2,510 2,527 2,800
2014/08/07 2,580 2,620 2,553 2,570 2,200
2014/08/06 2,621 2,621 2,605 2,620 2,700
2014/08/05 2,640 2,655 2,635 2,645 1,800
2014/08/04 2,605 2,650 2,605 2,621 1,700
2014/08/01 2,710 2,794 2,590 2,605 11,200
2014/07/31 2,723 2,759 2,723 2,725 700
2014/07/30 2,727 2,728 2,720 2,720 2,000
2014/07/29 2,736 2,740 2,730 2,740 1,700
2014/07/28 2,820 2,849 2,760 2,786 5,200
2014/07/25 2,739 2,780 2,700 2,780 2,000
2014/07/24 2,702 2,729 2,700 2,700 1,300
2014/07/23 2,750 2,750 2,700 2,715 2,300
2014/07/22 2,795 2,795 2,776 2,776 1,000
2014/07/18 2,800 2,800 2,795 2,800 500
2014/07/17 2,800 2,800 2,800 2,800 900
2014/07/16 2,800 2,820 2,775 2,775 4,900
2014/07/15 2,775 2,800 2,775 2,800 700
2014/07/14 2,800 2,800 2,750 2,775 500
2014/07/11 2,820 2,830 2,797 2,797 2,400
2014/07/10 2,799 2,813 2,797 2,813 3,100
2014/07/09 2,775 2,797 2,775 2,797 900
2014/07/08 2,799 2,799 2,760 2,774 1,400
2014/07/07 2,807 2,807 2,760 2,760 900
2014/07/04 2,757 2,760 2,757 2,757 1,200
2014/07/03 2,811 2,811 2,750 2,755 1,700
2014/07/02 2,757 2,761 2,757 2,761 1,000
2014/07/01 2,752 2,800 2,752 2,790 1,200
2014/06/30 2,800 2,800 2,793 2,793 1,100
2014/06/27 2,800 2,800 2,781 2,789 800
2014/06/26 2,800 2,845 2,789 2,799 2,600
2014/06/25 2,840 2,846 2,771 2,790 7,100
2014/06/24 2,840 2,865 2,834 2,835 5,700
2014/06/23 2,840 2,900 2,829 2,839 4,400
2014/06/20 2,911 2,985 2,853 2,854 4,100
2014/06/19 2,850 2,950 2,850 2,861 4,400
2014/06/18 2,900 2,999 2,823 2,823 6,600
2014/06/17 2,700 2,900 2,700 2,900 4,800
2014/06/16 2,700 2,700 2,686 2,700 4,200
2014/06/13 2,662 2,680 2,620 2,678 3,000
2014/06/12 2,660 2,660 2,560 2,646 3,500
2014/06/11 2,580 2,625 2,580 2,625 2,200
2014/06/10 2,650 2,650 2,600 2,602 3,100
2014/06/09 2,599 2,602 2,502 2,600 5,700
2014/06/06 2,611 2,644 2,600 2,610 4,300
2014/06/05 2,526 2,640 2,526 2,611 8,800
2014/06/04 2,550 2,569 2,475 2,553 7,500
2014/06/03 2,439 2,520 2,420 2,503 9,400
2014/06/02 2,385 2,520 2,358 2,426 10,700
2014/05/30 2,475 2,608 2,390 2,426 70,300
2014/05/29 2,425 2,436 2,386 2,425 5,200
2014/05/28 2,620 2,630 2,421 2,425 20,100
2014/05/27 2,548 2,605 2,548 2,550 6,800
2014/05/26 2,529 2,544 2,466 2,544 4,000
2014/05/23 2,500 2,526 2,449 2,499 5,500
2014/05/22 2,411 2,517 2,400 2,452 16,200
2014/05/21 2,351 2,400 2,342 2,360 14,700
2014/05/20 2,350 2,355 2,322 2,355 16,500
2014/05/19 2,351 2,380 2,252 2,350 2,000
2014/05/16 2,301 2,356 2,301 2,356 4,500
2014/05/15 2,440 2,440 2,322 2,350 9,700
2014/05/14 2,365 2,560 2,365 2,440 1,300
2014/05/13 2,350 2,398 2,350 2,351 3,700
2014/05/12 2,550 2,850 2,352 2,352 20,700
2014/05/09 2,155 2,630 2,155 2,550 41,700
2014/05/08 2,180 2,255 2,145 2,151 4,900
2014/05/07 2,180 2,222 2,180 2,180 1,300
2014/05/02 2,151 2,201 2,151 2,201 4,800
2014/05/01 2,145 2,150 2,145 2,150 600
2014/04/30 2,150 2,150 2,145 2,145 1,600
2014/04/28 2,199 2,199 2,151 2,164 1,600
2014/04/25 2,170 2,189 2,151 2,170 1,700
2014/04/24 2,170 2,170 2,160 2,170 2,300
2014/04/23 2,152 2,180 2,152 2,180 900
2014/04/22 2,150 2,161 2,150 2,161 900
2014/04/21 2,180 2,200 2,060 2,112 7,100
2014/04/18 2,200 2,200 2,199 2,200 1,300
2014/04/17 2,200 2,200 2,200 2,200 200
2014/04/16 2,201 2,211 2,201 2,211 2,600
2014/04/15 2,200 2,201 2,200 2,201 1,400
2014/04/14 2,180 2,250 2,180 2,200 5,500
2014/04/11 2,249 2,249 2,180 2,195 5,200
2014/04/10 2,210 2,250 2,210 2,250 2,300
2014/04/09 2,190 2,221 2,189 2,210 6,100
2014/04/08 2,250 2,250 2,190 2,190 1,800
2014/04/07 2,183 2,248 2,183 2,200 3,100
2014/04/04 2,180 2,181 2,180 2,181 1,000
2014/04/03 2,256 2,265 2,180 2,180 6,300
2014/04/02 2,300 2,300 2,266 2,282 1,700
2014/04/01 2,375 2,395 2,270 2,380 5,100
2014/03/31 2,300 2,425 2,300 2,425 40,700
2014/03/28 2,200 2,300 2,200 2,300 32,500
2014/03/27 2,024 2,220 2,010 2,200 27,300
2014/03/26 2,035 2,057 2,027 2,039 22,000
2014/03/25 2,005 2,043 2,005 2,035 54,700
2014/03/24 2,024 2,098 2,024 2,064 4,400
2014/03/20 2,217 2,219 2,173 2,173 1,400
2014/03/19 2,333 2,333 2,219 2,219 2,000
2014/03/18 2,232 2,249 2,201 2,201 1,100
2014/03/17 2,263 2,288 2,230 2,230 2,400
2014/03/14 2,304 2,339 2,300 2,313 1,200
2014/03/13 2,300 2,334 2,300 2,320 900
2014/03/12 2,345 2,350 2,300 2,300 3,200
2014/03/11 2,430 2,430 2,371 2,373 1,700
2014/03/10 2,381 2,431 2,381 2,382 2,700
2014/03/07 2,498 2,498 2,337 2,370 10,500
2014/03/05 2,299 2,299 2,298 2,298 900
2014/03/04 2,261 2,349 2,261 2,349 1,800
2014/03/03 2,294 2,344 2,244 2,311 2,200
2014/02/28 2,340 2,344 2,320 2,344 1,500
2014/02/27 2,250 2,349 2,250 2,340 1,000
2014/02/26 2,270 2,299 2,270 2,299 400
2014/02/25 2,270 2,270 2,220 2,220 600
2014/02/21 2,172 2,220 2,171 2,220 5,300
2014/02/20 2,230 2,231 2,180 2,208 8,600
2014/02/19 2,240 2,245 2,238 2,238 700
2014/02/18 2,236 2,250 2,236 2,240 2,800
2014/02/17 2,241 2,241 2,241 2,241 100
2014/02/14 2,246 2,246 2,153 2,191 5,900
2014/02/13 2,207 2,207 2,187 2,196 300
2014/02/12 2,232 2,232 2,182 2,207 500
2014/02/10 2,332 2,332 2,282 2,282 300
2014/02/07 2,306 2,306 2,282 2,282 200
2014/02/06 2,256 2,256 2,256 2,256 100
2014/02/05 2,285 2,285 2,186 2,206 900
2014/02/04 2,185 2,235 2,100 2,235 3,200
2014/02/03 2,343 2,393 2,193 2,299 2,900
2014/01/31 2,390 2,440 2,343 2,343 6,800
2014/01/30 2,393 2,393 2,170 2,340 3,500
2014/01/29 2,350 2,450 2,350 2,395 4,400
2014/01/28 2,150 2,200 2,135 2,200 9,000
2014/01/27 2,080 2,080 2,005 2,050 7,000
2014/01/24 2,130 2,130 2,080 2,080 3,000
2014/01/23 2,125 2,130 2,125 2,125 2,000
2014/01/22 2,064 2,170 2,064 2,125 5,700
2014/01/21 2,104 2,104 2,070 2,102 3,600
2014/01/20 2,090 2,120 2,089 2,120 2,400
2014/01/17 2,098 2,101 2,090 2,090 4,300
2014/01/16 2,050 2,100 2,050 2,050 6,500
2014/01/15 2,020 2,020 2,020 2,020 100
2014/01/14 2,020 2,027 2,020 2,020 4,500
2014/01/10 2,060 2,061 2,060 2,060 4,100
2014/01/09 2,061 2,061 2,052 2,061 3,300
2014/01/08 2,070 2,099 2,070 2,081 5,700
2014/01/07 2,060 2,070 2,060 2,070 3,700
2014/01/06 2,050 2,052 2,050 2,050 800

このページの先頭へ