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
2021/12/30 11,140 11,520 11,080 11,400 22,100
2021/12/29 11,140 11,360 10,940 11,130 19,900
2021/12/28 10,720 11,210 10,720 11,190 14,700
2021/12/27 11,100 11,100 10,660 10,720 10,900
2021/12/24 10,860 11,030 10,840 10,940 5,400
2021/12/23 10,990 11,100 10,760 10,940 12,500
2021/12/22 11,320 11,320 10,860 10,920 9,400
2021/12/21 11,480 11,560 11,160 11,200 15,900
2021/12/20 11,370 11,580 11,330 11,330 13,200
2021/12/17 11,870 11,910 11,470 11,530 21,800
2021/12/16 11,920 12,130 11,580 11,940 24,100
2021/12/15 11,410 11,860 11,410 11,840 18,200
2021/12/14 11,640 11,700 11,410 11,560 12,500
2021/12/13 11,700 11,960 11,550 11,690 14,400
2021/12/10 11,800 11,810 11,500 11,610 14,200
2021/12/09 11,720 11,790 11,560 11,690 13,100
2021/12/08 11,430 11,700 11,400 11,680 15,700
2021/12/07 11,090 11,460 10,830 11,430 27,800
2021/12/06 11,160 11,160 10,880 10,890 13,300
2021/12/03 10,760 11,250 10,760 11,140 22,000
2021/12/02 10,570 10,980 10,550 10,760 25,300
2021/12/01 11,370 11,480 10,750 10,780 65,900
2021/11/30 11,600 11,960 11,420 11,420 323,700
2021/11/29 11,400 11,490 11,270 11,350 36,700
2021/11/26 11,920 12,010 11,630 11,700 40,100
2021/11/25 11,850 11,890 11,740 11,790 27,600
2021/11/24 11,940 12,070 11,650 11,790 39,700
2021/11/22 11,980 12,060 11,680 11,820 24,000
2021/11/19 11,800 11,870 11,540 11,760 31,800
2021/11/18 11,970 12,070 11,720 11,720 31,600
2021/11/17 11,930 11,930 11,600 11,750 24,300
2021/11/16 11,570 11,920 11,410 11,820 18,800
2021/11/15 11,280 11,500 11,190 11,460 20,800
2021/11/12 10,800 11,290 10,800 11,160 46,500
2021/11/11 10,870 10,920 10,700 10,800 11,400
2021/11/10 11,090 11,290 10,730 10,850 20,500
2021/11/09 11,210 11,400 11,070 11,150 11,300
2021/11/08 11,290 11,490 11,090 11,130 9,300
2021/11/05 11,510 11,590 11,240 11,280 20,500
2021/11/04 11,460 11,620 11,390 11,520 19,800
2021/11/02 11,150 11,350 11,100 11,200 19,600
2021/11/01 10,940 11,140 10,770 11,140 22,100
2021/10/29 10,800 10,860 10,670 10,780 16,700
2021/10/28 10,720 10,960 10,720 10,800 26,600
2021/10/27 10,980 11,020 10,660 10,720 23,100
2021/10/26 11,970 11,970 10,910 10,980 56,400
2021/10/25 12,070 12,070 11,850 11,870 25,900
2021/10/22 12,220 12,230 11,990 12,080 22,600
2021/10/21 12,490 12,490 12,200 12,220 11,500
2021/10/20 12,580 12,700 12,390 12,490 19,100
2021/10/19 12,650 12,730 12,520 12,620 9,600
2021/10/18 12,660 12,770 12,500 12,560 20,400
2021/10/15 12,470 12,600 12,300 12,560 21,100
2021/10/14 12,450 12,530 12,290 12,470 14,700
2021/10/13 12,470 12,740 12,390 12,450 13,700
2021/10/12 12,420 12,580 12,370 12,510 12,300
2021/10/11 12,120 12,650 12,120 12,600 25,000
2021/10/08 12,120 12,460 12,060 12,130 25,800
2021/10/07 12,100 12,480 12,020 12,090 22,000
2021/10/06 12,020 12,270 11,970 12,010 17,400
2021/10/05 12,150 12,210 11,900 12,020 24,100
2021/10/04 12,360 12,490 12,150 12,190 18,500
2021/10/01 12,060 12,480 12,060 12,230 34,600
2021/09/30 12,230 12,520 12,230 12,320 23,000
2021/09/29 12,330 12,480 12,080 12,190 49,300
2021/09/28 12,670 12,810 12,150 12,440 69,000
2021/09/27 13,000 13,100 12,540 12,610 36,000
2021/09/24 12,750 13,060 12,480 12,940 62,900
2021/09/22 12,040 12,420 12,000 12,330 34,300
2021/09/21 12,080 12,200 11,880 11,990 34,400
2021/09/17 12,750 13,060 12,060 12,200 324,800
2021/09/16 13,560 13,620 12,600 12,750 57,200
2021/09/15 13,330 13,660 13,080 13,410 36,700
2021/09/14 12,710 13,410 12,700 13,370 52,300
2021/09/13 12,800 12,910 12,450 12,690 23,400
2021/09/10 12,840 12,940 12,440 12,800 64,200
2021/09/09 11,760 12,360 11,760 12,240 34,900
2021/09/08 11,540 11,870 11,540 11,760 28,800
2021/09/07 11,480 11,650 11,390 11,460 20,100
2021/09/06 11,400 11,610 11,220 11,310 18,300
2021/09/03 11,040 11,390 10,970 11,350 40,800
2021/09/02 11,130 11,230 10,780 10,810 22,400
2021/09/01 10,970 11,260 10,800 11,030 27,600
2021/08/31 10,400 10,840 10,400 10,760 17,600
2021/08/30 10,490 10,850 10,460 10,640 28,500
2021/08/27 10,130 10,370 10,060 10,330 20,300
2021/08/26 9,850 10,190 9,690 10,130 23,600
2021/08/25 9,970 10,250 9,910 9,910 27,900
2021/08/24 9,890 10,120 9,800 9,930 35,700
2021/08/23 9,200 9,970 9,120 9,770 53,200
2021/08/20 9,020 9,100 8,930 9,100 9,600
2021/08/19 8,900 9,040 8,900 8,930 6,100
2021/08/18 8,880 9,020 8,820 8,990 3,500
2021/08/17 9,010 9,090 8,810 8,890 5,400
2021/08/16 9,170 9,170 8,970 9,010 7,200
2021/08/13 9,090 9,180 9,050 9,090 6,400
2021/08/12 9,190 9,270 9,180 9,210 5,100
2021/08/11 9,230 9,250 9,160 9,190 6,500
2021/08/10 9,060 9,270 9,060 9,230 10,400
2021/08/06 8,950 9,130 8,950 9,120 10,000
2021/08/05 8,940 8,980 8,910 8,950 1,900
2021/08/04 9,080 9,080 8,910 8,940 5,300
2021/08/03 9,110 9,120 8,970 9,080 9,000
2021/08/02 8,790 9,120 8,780 9,090 15,900
2021/07/30 8,800 8,800 8,700 8,760 7,900
2021/07/29 8,770 8,800 8,710 8,800 5,800
2021/07/28 8,780 8,800 8,670 8,720 6,200
2021/07/27 8,740 8,800 8,680 8,770 8,400
2021/07/26 8,820 8,820 8,710 8,800 6,000
2021/07/21 8,560 8,740 8,560 8,740 6,300
2021/07/20 8,590 8,590 8,460 8,470 4,800
2021/07/19 8,770 8,770 8,560 8,590 10,600
2021/07/16 8,770 8,840 8,740 8,840 5,400
2021/07/15 8,840 8,840 8,750 8,770 8,000
2021/07/14 8,720 8,850 8,720 8,840 15,000
2021/07/13 8,750 8,780 8,660 8,720 7,100
2021/07/12 8,680 8,710 8,530 8,710 8,200
2021/07/09 8,640 8,640 8,480 8,530 20,100
2021/07/08 8,630 8,800 8,630 8,690 11,800
2021/07/07 8,610 8,770 8,590 8,700 7,900
2021/07/06 8,780 8,780 8,680 8,760 4,700
2021/07/05 8,620 8,780 8,610 8,730 7,800
2021/07/02 8,580 8,770 8,520 8,770 11,200
2021/07/01 8,590 8,590 8,460 8,470 5,900
2021/06/30 8,670 8,670 8,600 8,600 3,800
2021/06/29 8,670 8,670 8,570 8,600 10,300
2021/06/28 8,610 8,700 8,600 8,670 10,400
2021/06/25 8,570 8,580 8,500 8,520 7,800
2021/06/24 8,590 8,600 8,450 8,530 5,500
2021/06/23 8,310 8,630 8,310 8,600 12,600
2021/06/22 8,170 8,450 8,100 8,440 13,300
2021/06/21 8,060 8,170 7,980 8,020 12,100
2021/06/18 8,150 8,180 8,080 8,120 3,700
2021/06/17 8,060 8,140 7,980 8,080 3,900
2021/06/16 8,100 8,150 8,090 8,130 2,000
2021/06/15 8,030 8,190 8,030 8,170 4,200
2021/06/14 8,030 8,070 7,960 8,030 1,400
2021/06/11 8,020 8,070 7,950 7,990 10,000
2021/06/10 7,990 8,060 7,910 8,020 9,200
2021/06/09 8,090 8,090 7,990 7,990 4,900
2021/06/08 8,140 8,200 8,020 8,050 7,500
2021/06/07 8,270 8,270 8,090 8,090 8,700
2021/06/04 8,350 8,350 8,240 8,250 4,500
2021/06/03 8,310 8,410 8,310 8,370 3,600
2021/06/02 8,340 8,410 8,290 8,330 6,000
2021/06/01 8,360 8,400 8,310 8,340 6,700
2021/05/31 8,550 8,630 8,330 8,360 10,000
2021/05/28 8,370 8,510 8,350 8,490 9,600
2021/05/27 8,220 8,340 8,170 8,330 12,000
2021/05/26 8,280 8,350 8,270 8,270 4,700
2021/05/25 8,480 8,480 8,310 8,350 7,700
2021/05/24 8,320 8,530 8,320 8,400 12,500
2021/05/21 8,210 8,310 8,150 8,250 6,700
2021/05/20 8,220 8,330 8,220 8,230 5,200
2021/05/19 8,090 8,210 8,090 8,150 7,000
2021/05/18 8,250 8,250 8,190 8,200 5,000
2021/05/17 8,270 8,370 8,140 8,250 14,100
2021/05/14 8,120 8,390 8,010 8,260 14,600
2021/05/13 8,100 8,190 7,890 7,890 15,400
2021/05/12 8,150 8,240 8,100 8,110 10,300
2021/05/11 8,250 8,250 8,170 8,170 11,200
2021/05/10 8,170 8,280 8,170 8,250 4,800
2021/05/07 8,320 8,320 8,190 8,190 5,400
2021/05/06 8,360 8,430 8,270 8,310 6,400
2021/04/30 8,230 8,400 8,230 8,270 9,700
2021/04/28 8,310 8,370 8,180 8,230 10,800
2021/04/27 8,220 8,470 8,110 8,270 17,500
2021/04/26 8,310 8,310 8,210 8,230 6,200
2021/04/23 8,320 8,370 8,250 8,280 5,400
2021/04/22 8,240 8,400 8,230 8,330 9,400
2021/04/21 8,490 8,560 8,180 8,240 26,800
2021/04/20 8,660 8,670 8,530 8,580 11,800
2021/04/19 8,750 8,760 8,660 8,660 4,000
2021/04/16 8,860 8,860 8,720 8,720 6,900
2021/04/15 8,750 8,860 8,690 8,860 3,500
2021/04/14 8,690 8,760 8,640 8,740 6,900
2021/04/13 8,580 8,740 8,510 8,690 9,100
2021/04/12 8,610 8,700 8,550 8,560 5,300
2021/04/09 8,590 8,640 8,490 8,560 9,600
2021/04/08 8,650 8,660 8,530 8,560 7,800
2021/04/07 8,510 8,790 8,510 8,650 14,200
2021/04/06 8,930 8,930 8,620 8,640 18,100
2021/04/05 8,980 8,990 8,810 8,930 11,700
2021/04/02 8,990 9,000 8,920 8,980 8,500
2021/04/01 8,980 9,080 8,840 8,930 19,100
2021/03/31 8,870 9,050 8,790 8,910 35,700
2021/03/30 9,000 9,000 8,630 8,920 92,100
2021/03/29 9,000 9,190 8,900 9,030 154,500
2021/03/26 9,180 9,250 9,070 9,240 22,200
2021/03/25 9,100 9,220 9,060 9,130 15,800
2021/03/24 9,150 9,270 8,970 8,990 25,700
2021/03/23 9,280 9,390 9,160 9,170 16,900
2021/03/22 9,350 9,470 9,230 9,230 23,700
2021/03/19 9,240 9,550 9,240 9,550 28,600
2021/03/18 9,300 9,380 9,260 9,340 10,800
2021/03/17 9,260 9,330 9,180 9,240 14,000
2021/03/16 9,250 9,400 9,200 9,400 12,800
2021/03/15 9,440 9,470 9,140 9,240 28,500
2021/03/12 9,560 9,560 9,330 9,420 38,000
2021/03/11 9,330 9,550 9,210 9,500 22,000
2021/03/10 9,260 9,380 9,160 9,210 21,500
2021/03/09 9,140 9,370 9,080 9,220 33,900
2021/03/08 9,500 9,500 9,070 9,100 37,600
2021/03/05 9,350 9,360 9,110 9,340 36,400
2021/03/04 9,560 9,600 9,320 9,490 22,000
2021/03/03 9,550 9,760 9,490 9,710 20,800
2021/03/02 9,750 9,780 9,510 9,600 22,000
2021/03/01 9,760 9,770 9,350 9,740 38,600
2021/02/26 9,600 9,940 9,590 9,600 125,700
2021/02/25 9,890 9,930 9,560 9,590 33,400
2021/02/24 10,260 10,260 9,760 9,760 48,500
2021/02/22 11,050 11,250 10,430 10,480 79,500
2021/02/19 11,830 12,100 11,580 11,650 28,400
2021/02/18 11,740 12,200 11,530 12,130 28,100
2021/02/17 11,680 11,830 11,470 11,640 24,800
2021/02/16 11,970 12,070 11,640 11,870 27,100
2021/02/15 11,810 12,250 11,620 11,990 23,800
2021/02/12 11,900 11,900 11,640 11,790 18,000
2021/02/10 12,040 12,040 11,620 11,800 21,200
2021/02/09 11,600 12,080 11,550 12,040 31,000
2021/02/08 11,000 11,740 11,000 11,490 35,900
2021/02/05 10,860 11,150 10,860 10,890 41,100
2021/02/04 10,890 11,110 10,800 10,860 27,600
2021/02/03 10,750 11,250 10,710 10,950 21,400
2021/02/02 10,850 11,000 10,600 10,720 24,500
2021/02/01 11,340 11,530 10,660 10,900 33,600
2021/01/29 11,800 12,320 11,570 11,570 50,900
2021/01/28 10,850 11,700 10,800 11,610 45,000
2021/01/27 10,760 11,150 10,660 10,900 26,300
2021/01/26 11,000 11,290 10,690 10,810 43,600
2021/01/25 9,960 10,000 9,730 9,910 6,700
2021/01/22 9,680 9,950 9,600 9,840 12,000
2021/01/21 9,630 9,890 9,500 9,820 12,700
2021/01/20 9,790 9,820 9,610 9,610 5,000
2021/01/19 9,910 9,970 9,690 9,770 9,800
2021/01/18 9,990 10,000 9,760 9,760 7,400
2021/01/15 10,180 10,180 9,890 10,000 13,500
2021/01/14 10,010 10,230 9,910 10,170 14,700
2021/01/13 10,040 10,070 9,840 10,060 12,000
2021/01/12 9,790 10,100 9,730 10,050 10,400
2021/01/08 9,550 9,970 9,550 9,930 21,900
2021/01/07 9,570 9,760 9,530 9,690 7,800
2021/01/06 9,640 9,730 9,480 9,480 7,500
2021/01/05 9,360 9,680 9,200 9,660 12,400
2021/01/04 9,450 9,460 9,320 9,360 6,600

このページの先頭へ