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
2020/12/30 9,610 9,700 9,350 9,600 14,100
2020/12/29 9,790 9,790 9,590 9,610 12,000
2020/12/28 9,470 9,860 9,320 9,790 15,400
2020/12/25 9,210 9,340 9,100 9,330 9,900
2020/12/24 9,280 9,280 9,010 9,070 5,100
2020/12/23 9,310 9,320 8,830 9,250 9,400
2020/12/22 9,220 9,300 9,040 9,160 10,900
2020/12/21 9,370 9,370 9,230 9,370 14,800
2020/12/18 9,350 9,380 9,200 9,380 5,400
2020/12/17 9,100 9,510 8,940 9,470 13,700
2020/12/16 9,120 9,210 9,020 9,210 4,600
2020/12/15 9,200 9,200 9,030 9,090 3,400
2020/12/14 9,160 9,270 9,060 9,060 6,600
2020/12/11 9,010 9,190 8,940 9,170 9,900
2020/12/10 9,070 9,070 8,800 8,950 5,700
2020/12/09 8,930 9,080 8,830 9,030 6,700
2020/12/08 8,930 9,000 8,780 8,930 5,900
2020/12/07 9,070 9,070 8,960 8,980 3,300
2020/12/04 9,120 9,270 9,060 9,200 5,500
2020/12/03 9,010 9,250 8,980 9,170 7,700
2020/12/02 9,280 9,280 9,000 9,070 14,500
2020/12/01 9,150 9,420 9,100 9,190 12,000
2020/11/30 9,650 9,650 9,130 9,140 9,800
2020/11/27 9,690 9,770 9,590 9,650 13,000
2020/11/26 9,400 9,740 9,400 9,590 8,500
2020/11/25 9,380 9,830 9,280 9,370 14,900
2020/11/24 9,370 9,380 9,140 9,170 9,600
2020/11/20 9,170 9,300 9,030 9,110 7,000
2020/11/19 8,720 9,430 8,720 9,190 27,300
2020/11/18 8,980 9,470 8,720 8,720 22,900
2020/11/17 8,880 9,010 8,760 8,950 12,100
2020/11/16 8,830 8,990 8,760 8,920 13,100
2020/11/13 8,870 8,920 8,680 8,680 8,400
2020/11/12 8,950 9,080 8,760 8,760 13,800
2020/11/11 8,550 9,130 8,500 8,800 21,200
2020/11/10 8,600 8,600 8,330 8,450 15,500
2020/11/09 8,370 8,680 8,360 8,520 12,500
2020/11/06 8,710 8,740 8,370 8,600 12,500
2020/11/05 7,970 8,660 7,970 8,560 26,100
2020/11/04 7,500 8,010 7,500 7,910 17,400
2020/11/02 7,310 7,510 7,230 7,480 12,300
2020/10/30 7,550 7,550 7,320 7,330 6,900
2020/10/29 7,360 7,560 7,250 7,550 9,100
2020/10/28 7,700 7,700 7,360 7,560 12,000
2020/10/27 7,250 7,920 7,180 7,920 9,800
2020/10/26 7,330 7,330 7,050 7,200 4,800
2020/10/23 7,250 7,320 6,980 7,070 6,400
2020/10/22 7,260 7,260 7,060 7,140 7,800
2020/10/21 7,460 7,570 7,240 7,240 7,000
2020/10/20 7,400 7,580 7,320 7,460 5,300
2020/10/19 7,520 7,550 7,440 7,520 4,700
2020/10/16 7,830 7,830 7,490 7,520 3,200
2020/10/15 7,830 7,880 7,640 7,710 8,300
2020/10/14 8,090 8,150 8,050 8,050 1,600
2020/10/13 8,080 8,080 7,750 8,010 7,400
2020/10/12 8,030 8,060 7,810 7,990 8,300
2020/10/09 8,230 8,350 8,080 8,120 3,900
2020/10/08 8,390 8,470 8,220 8,240 9,600
2020/10/07 8,340 8,470 8,190 8,450 4,800
2020/10/06 8,410 8,410 8,150 8,360 3,700
2020/10/05 8,200 8,410 8,200 8,410 5,500
2020/10/02 8,540 8,580 8,120 8,170 7,000
2020/09/30 8,830 8,850 8,540 8,540 7,700
2020/09/29 8,700 8,980 8,540 8,840 14,100
2020/09/28 8,190 8,770 8,140 8,700 26,200
2020/09/25 8,090 8,300 8,030 8,140 13,700
2020/09/24 7,850 8,030 7,840 7,960 7,800
2020/09/23 7,540 7,910 7,530 7,910 8,600
2020/09/18 7,820 7,910 7,590 7,670 15,400
2020/09/17 7,760 7,820 7,650 7,800 9,100
2020/09/16 7,430 7,800 7,390 7,790 15,700
2020/09/15 7,400 7,430 7,230 7,300 5,900
2020/09/14 7,240 7,580 7,160 7,410 16,900
2020/09/11 7,200 7,200 6,980 7,060 8,400
2020/09/10 6,860 7,240 6,810 7,170 12,500
2020/09/09 6,890 6,970 6,800 6,910 9,400
2020/09/08 6,680 7,090 6,680 7,040 8,800
2020/09/07 6,800 6,870 6,700 6,780 4,300
2020/09/04 6,850 6,850 6,760 6,800 2,900
2020/09/03 6,810 7,080 6,750 6,950 7,900
2020/09/02 6,720 6,780 6,510 6,660 6,400
2020/09/01 6,640 6,740 6,500 6,540 5,700
2020/08/31 6,590 6,870 6,550 6,630 9,600
2020/08/28 6,830 6,870 6,560 6,690 9,600
2020/08/27 6,690 6,750 6,690 6,700 2,800
2020/08/26 6,870 6,870 6,670 6,690 4,200
2020/08/25 7,230 7,230 6,720 6,770 12,100
2020/08/24 7,330 7,360 7,000 7,050 5,400
2020/08/21 7,400 7,400 7,300 7,330 3,800
2020/08/20 7,620 7,620 7,310 7,360 6,400
2020/08/19 7,580 7,730 7,530 7,730 4,300
2020/08/18 7,790 7,810 7,670 7,730 5,900
2020/08/17 7,740 7,780 7,620 7,770 5,200
2020/08/14 7,820 7,850 7,720 7,830 11,900
2020/08/13 7,770 7,810 7,670 7,800 10,100
2020/08/12 7,820 7,830 7,720 7,780 10,000
2020/08/11 7,400 7,820 7,400 7,820 8,500
2020/08/07 7,600 7,600 7,290 7,400 3,700
2020/08/06 7,640 7,640 7,640 7,640 300
2020/08/05 7,660 7,810 7,510 7,740 4,400
2020/08/04 7,450 7,750 7,450 7,750 8,600
2020/08/03 7,500 7,540 7,280 7,300 3,300
2020/07/31 7,800 7,800 7,480 7,520 4,700
2020/07/30 7,800 7,870 7,610 7,870 8,600
2020/07/29 7,770 7,810 7,750 7,800 2,900
2020/07/28 7,840 7,940 7,680 7,760 10,500
2020/07/27 7,670 7,680 7,410 7,610 7,300
2020/07/22 7,820 7,820 7,300 7,300 7,500
2020/07/21 7,790 7,860 7,770 7,780 6,300
2020/07/20 7,780 7,890 7,720 7,870 12,100
2020/07/17 7,740 7,760 7,720 7,760 1,100
2020/07/16 7,840 7,840 7,660 7,660 2,900
2020/07/15 7,760 7,800 7,630 7,800 3,500
2020/07/14 7,800 7,800 7,720 7,760 4,100
2020/07/13 7,350 7,820 7,350 7,740 12,800
2020/07/10 7,460 7,520 7,160 7,200 9,300
2020/07/09 7,260 7,380 7,200 7,310 4,000
2020/07/08 7,610 7,610 7,330 7,330 4,000
2020/07/07 7,500 7,650 7,500 7,620 4,900
2020/07/06 7,590 7,590 7,420 7,490 3,400
2020/07/03 7,700 7,700 7,390 7,450 3,100
2020/07/02 7,790 7,790 7,500 7,700 5,300
2020/07/01 7,800 7,800 7,650 7,750 5,700
2020/06/30 7,820 7,820 7,730 7,800 3,500
2020/06/29 7,820 7,860 7,730 7,820 7,500
2020/06/26 7,800 7,830 7,760 7,820 7,800
2020/06/25 7,910 7,910 7,650 7,670 8,100
2020/06/24 7,740 7,800 7,670 7,790 3,400
2020/06/23 7,970 7,970 7,700 7,740 4,500
2020/06/22 7,920 7,970 7,890 7,890 2,400
2020/06/19 7,980 8,110 7,920 7,990 9,600
2020/06/18 8,000 8,030 7,950 7,980 7,300
2020/06/17 7,990 8,160 7,770 7,970 11,900
2020/06/16 7,370 8,050 7,370 8,000 10,800
2020/06/15 7,390 7,450 7,230 7,260 3,400
2020/06/12 7,500 7,500 7,210 7,390 5,500
2020/06/11 7,700 7,700 7,540 7,540 4,700
2020/06/10 7,620 7,760 7,600 7,600 5,500
2020/06/09 7,790 7,790 7,520 7,620 3,700
2020/06/08 7,720 7,870 7,590 7,690 4,000
2020/06/05 7,830 7,980 7,820 7,870 6,100
2020/06/04 7,980 7,980 7,670 7,980 4,600
2020/06/03 7,970 8,050 7,780 7,830 8,800
2020/06/02 7,990 8,060 7,880 7,970 5,900
2020/06/01 8,100 8,100 7,840 7,990 1,300
2020/05/29 8,080 8,120 7,960 8,000 7,800
2020/05/28 7,800 8,060 7,800 8,050 12,000
2020/05/27 7,640 7,800 7,490 7,800 5,300
2020/05/26 7,500 7,680 7,430 7,680 6,900
2020/05/25 7,460 7,500 7,310 7,500 2,500
2020/05/22 7,400 7,400 7,290 7,310 900
2020/05/21 7,430 7,480 7,430 7,470 1,400
2020/05/20 7,400 7,400 7,320 7,360 2,600
2020/05/19 7,500 7,500 7,290 7,420 3,100
2020/05/18 7,440 7,500 7,370 7,500 3,200
2020/05/15 7,490 7,500 7,350 7,440 1,800
2020/05/14 7,440 7,440 7,310 7,380 2,000
2020/05/13 7,300 7,480 7,220 7,480 3,100
2020/05/12 7,580 7,580 7,390 7,410 2,400
2020/05/11 7,590 7,590 7,350 7,510 2,800
2020/05/08 7,390 7,600 7,390 7,530 7,600
2020/05/07 7,380 7,380 7,140 7,310 3,400
2020/05/01 7,010 7,240 7,010 7,240 1,300
2020/04/30 7,460 7,530 7,410 7,450 7,500
2020/04/28 7,080 7,540 6,890 7,540 13,400
2020/04/27 7,030 7,090 6,920 7,050 4,300
2020/04/24 6,690 6,930 6,690 6,930 3,700
2020/04/23 6,700 6,790 6,660 6,790 2,600
2020/04/22 6,640 6,910 6,550 6,740 5,500
2020/04/21 6,820 6,900 6,690 6,740 2,600
2020/04/20 6,880 7,010 6,880 6,930 1,500
2020/04/17 6,950 7,060 6,860 6,860 6,000
2020/04/16 6,810 6,970 6,810 6,950 7,000
2020/04/15 7,080 7,090 6,910 6,910 5,000
2020/04/14 7,050 7,200 7,010 7,020 4,500
2020/04/13 7,010 7,170 7,010 7,070 2,800
2020/04/10 7,180 7,290 7,030 7,160 6,000
2020/04/09 7,300 7,350 7,120 7,330 9,300
2020/04/08 7,020 7,280 6,930 7,170 15,200
2020/04/07 6,620 7,000 6,560 7,000 17,500
2020/04/06 6,090 6,380 5,970 6,220 21,300
2020/04/03 6,100 6,490 6,050 6,190 25,700
2020/04/02 6,390 6,390 6,000 6,000 24,300
2020/04/01 6,870 6,870 6,370 6,430 26,300
2020/03/31 6,990 6,990 6,680 6,870 39,500
2020/03/30 7,390 7,540 6,940 7,000 73,900
2020/03/27 7,110 7,600 6,930 7,600 48,900
2020/03/26 6,970 7,040 6,680 7,040 28,500
2020/03/25 6,970 6,970 6,620 6,870 11,200
2020/03/24 6,900 7,000 6,570 6,870 10,600
2020/03/23 6,890 6,970 6,500 6,820 24,700
2020/03/19 6,880 7,070 6,820 6,840 12,100
2020/03/18 6,480 7,140 6,480 6,750 28,900
2020/03/17 5,900 6,380 5,790 6,340 15,500
2020/03/16 5,850 6,020 5,720 5,810 13,700
2020/03/13 5,580 5,880 5,250 5,580 19,600
2020/03/12 5,620 5,680 5,410 5,520 16,600
2020/03/11 5,930 5,930 5,600 5,600 9,800
2020/03/10 5,220 5,730 5,090 5,730 9,300
2020/03/09 5,320 5,460 5,280 5,300 8,400
2020/03/06 5,690 5,690 5,490 5,490 9,100
2020/03/05 5,740 5,840 5,660 5,710 11,100
2020/03/04 5,580 5,760 5,540 5,610 3,400
2020/03/03 6,010 6,110 5,670 5,670 9,700
2020/03/02 5,200 6,040 5,200 5,960 13,900
2020/02/28 5,730 5,730 5,400 5,400 8,700
2020/02/27 6,050 6,050 5,820 5,830 5,900
2020/02/26 5,940 6,100 5,940 6,050 11,400
2020/02/25 6,070 6,270 6,000 6,140 21,100
2020/02/21 6,600 6,600 6,360 6,370 4,200
2020/02/20 6,790 6,810 6,620 6,620 1,800
2020/02/19 6,630 6,740 6,630 6,690 4,300
2020/02/18 6,730 6,750 6,700 6,700 3,800
2020/02/17 6,970 6,990 6,740 6,780 3,300
2020/02/14 6,970 7,130 6,870 7,120 4,400
2020/02/13 6,850 7,080 6,850 7,050 3,500
2020/02/12 7,010 7,140 6,860 6,860 1,500
2020/02/10 6,960 6,960 6,810 6,810 1,100
2020/02/07 7,010 7,160 6,960 6,960 1,800
2020/02/06 7,000 7,210 7,000 7,160 6,200
2020/02/05 6,810 6,940 6,600 6,940 6,600
2020/02/04 6,720 6,820 6,720 6,810 3,500
2020/02/03 6,800 6,890 6,700 6,720 4,700
2020/01/31 6,960 6,990 6,840 6,900 4,700
2020/01/30 6,560 6,840 6,560 6,750 9,800
2020/01/29 6,800 6,930 6,530 6,560 11,500
2020/01/28 6,900 7,120 6,660 6,800 17,800
2020/01/27 7,210 7,540 7,210 7,390 8,600
2020/01/24 7,790 7,790 7,440 7,440 5,000
2020/01/23 7,720 7,850 7,670 7,790 4,300
2020/01/22 7,590 7,760 7,590 7,720 1,500
2020/01/21 7,460 7,700 7,460 7,590 4,000
2020/01/20 6,960 7,600 6,960 7,460 10,400
2020/01/17 7,250 7,270 7,060 7,110 8,100
2020/01/16 7,650 7,650 7,390 7,390 6,000
2020/01/15 7,860 7,860 7,650 7,710 4,000
2020/01/14 7,910 7,910 7,880 7,880 1,500
2020/01/10 7,910 7,920 7,820 7,910 2,800
2020/01/09 7,880 7,950 7,880 7,950 2,100
2020/01/08 8,040 8,060 7,770 7,880 7,500
2020/01/07 8,110 8,260 8,070 8,150 5,400
2020/01/06 8,050 8,050 7,930 7,960 7,000

このページの先頭へ