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

ナガセ(9733)の株価時系列情報

ナガセ(9733)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
2026/03/19 2,800 2,805 2,750 2,770 104,500
2026/03/18 2,789 2,797 2,761 2,797 53,800
2026/03/17 2,752 2,775 2,752 2,760 40,100
2026/03/16 2,751 2,789 2,738 2,750 62,000
2026/03/13 2,750 2,767 2,738 2,754 50,000
2026/03/12 2,783 2,783 2,752 2,765 45,200
2026/03/11 2,780 2,805 2,767 2,787 76,300
2026/03/10 2,797 2,797 2,746 2,775 45,900
2026/03/09 2,735 2,771 2,701 2,762 88,200
2026/03/06 2,763 2,780 2,729 2,780 58,300
2026/03/05 2,734 2,773 2,730 2,772 74,700
2026/03/04 2,693 2,720 2,659 2,684 128,600
2026/03/03 2,790 2,799 2,740 2,740 95,800
2026/03/02 2,800 2,805 2,756 2,778 140,600
2026/02/27 2,809 2,811 2,797 2,807 59,900
2026/02/26 2,762 2,806 2,760 2,806 56,300
2026/02/25 2,776 2,777 2,754 2,758 30,400
2026/02/24 2,750 2,763 2,731 2,759 52,300
2026/02/20 2,780 2,780 2,727 2,739 98,800
2026/02/19 2,781 2,781 2,758 2,767 42,700
2026/02/18 2,734 2,782 2,734 2,781 33,300
2026/02/17 2,746 2,762 2,723 2,734 46,900
2026/02/16 2,759 2,763 2,725 2,746 53,500
2026/02/13 2,753 2,766 2,737 2,759 43,200
2026/02/12 2,758 2,788 2,745 2,788 53,800
2026/02/10 2,733 2,755 2,731 2,746 31,000
2026/02/09 2,748 2,750 2,708 2,733 55,000
2026/02/06 2,731 2,738 2,699 2,705 52,600
2026/02/05 2,682 2,730 2,681 2,723 50,500
2026/02/04 2,696 2,712 2,679 2,685 61,100
2026/02/03 2,660 2,700 2,647 2,697 45,200
2026/02/02 2,670 2,672 2,636 2,661 34,500
2026/01/30 2,620 2,663 2,608 2,656 41,600
2026/01/29 2,652 2,663 2,602 2,608 103,100
2026/01/28 2,687 2,687 2,620 2,633 78,500
2026/01/27 2,680 2,689 2,663 2,674 28,200
2026/01/26 2,697 2,704 2,670 2,671 43,600
2026/01/23 2,666 2,694 2,662 2,694 49,700
2026/01/22 2,625 2,670 2,625 2,664 24,400
2026/01/21 2,650 2,654 2,616 2,620 58,600
2026/01/20 2,680 2,680 2,655 2,665 25,300
2026/01/19 2,687 2,687 2,659 2,665 38,300
2026/01/16 2,665 2,685 2,650 2,685 33,400
2026/01/15 2,694 2,707 2,656 2,664 64,400
2026/01/14 2,630 2,700 2,627 2,682 75,000
2026/01/13 2,604 2,630 2,590 2,622 70,900
2026/01/09 2,580 2,603 2,580 2,591 43,800
2026/01/08 2,597 2,602 2,582 2,598 36,800
2026/01/07 2,595 2,598 2,573 2,598 30,400
2026/01/06 2,580 2,598 2,579 2,590 42,300
2026/01/05 2,586 2,599 2,567 2,567 57,100
2025/12/30 2,528 2,585 2,521 2,578 53,700
2025/12/29 2,530 2,538 2,518 2,529 61,500
2025/12/26 2,500 2,518 2,496 2,518 30,000
2025/12/25 2,510 2,515 2,500 2,500 22,200
2025/12/24 2,510 2,515 2,488 2,505 23,400
2025/12/23 2,490 2,518 2,490 2,515 40,800
2025/12/22 2,490 2,498 2,475 2,490 24,800
2025/12/19 2,475 2,490 2,475 2,490 45,300
2025/12/18 2,456 2,480 2,450 2,479 17,300
2025/12/17 2,496 2,496 2,455 2,456 34,100
2025/12/16 2,470 2,496 2,462 2,496 31,900
2025/12/15 2,465 2,475 2,445 2,470 53,600
2025/12/12 2,418 2,444 2,411 2,437 40,000
2025/12/11 2,414 2,415 2,385 2,406 18,600
2025/12/10 2,380 2,412 2,380 2,410 58,300
2025/12/09 2,368 2,380 2,362 2,373 27,800
2025/12/08 2,337 2,368 2,337 2,368 18,100
2025/12/05 2,335 2,350 2,321 2,337 20,800
2025/12/04 2,340 2,340 2,313 2,331 35,300
2025/12/03 2,360 2,361 2,335 2,339 31,500
2025/12/02 2,365 2,371 2,355 2,360 12,500
2025/12/01 2,371 2,377 2,348 2,358 44,200
2025/11/28 2,345 2,375 2,342 2,368 45,000
2025/11/27 2,336 2,343 2,330 2,343 38,800
2025/11/26 2,328 2,335 2,326 2,328 19,400
2025/11/25 2,314 2,320 2,301 2,316 22,800
2025/11/21 2,260 2,320 2,260 2,308 30,900
2025/11/20 2,265 2,298 2,260 2,292 36,500
2025/11/19 2,260 2,278 2,252 2,265 30,600
2025/11/18 2,289 2,293 2,265 2,266 25,200
2025/11/17 2,325 2,325 2,279 2,289 33,800
2025/11/14 2,273 2,319 2,265 2,310 34,000
2025/11/13 2,280 2,325 2,280 2,323 68,800
2025/11/12 2,275 2,290 2,266 2,282 37,900
2025/11/11 2,279 2,280 2,265 2,274 20,800
2025/11/10 2,280 2,290 2,269 2,279 28,800
2025/11/07 2,256 2,279 2,256 2,279 37,100
2025/11/06 2,288 2,290 2,250 2,256 65,600
2025/11/05 2,260 2,284 2,240 2,282 85,600
2025/11/04 2,245 2,264 2,236 2,259 65,700
2025/10/31 2,230 2,250 2,225 2,245 66,000
2025/10/30 2,166 2,223 2,166 2,218 81,900
2025/10/29 2,220 2,224 2,159 2,174 198,000
2025/10/28 2,370 2,376 2,202 2,219 504,100
2025/10/27 1,995 2,020 1,984 2,020 59,400
2025/10/24 1,986 1,993 1,981 1,984 24,300
2025/10/23 1,980 1,989 1,974 1,985 20,000
2025/10/22 1,940 1,986 1,940 1,984 38,900
2025/10/21 1,960 1,960 1,930 1,945 23,200
2025/10/20 1,955 1,960 1,954 1,960 25,200
2025/10/17 1,942 1,955 1,942 1,955 7,900
2025/10/16 1,950 1,954 1,945 1,954 8,100
2025/10/15 1,940 1,954 1,940 1,954 14,500
2025/10/14 1,933 1,951 1,918 1,944 17,000
2025/10/10 1,950 1,954 1,931 1,950 11,500
2025/10/09 1,958 1,968 1,946 1,956 14,500
2025/10/08 1,955 1,966 1,953 1,956 11,800
2025/10/07 1,960 1,968 1,955 1,958 8,600
2025/10/06 1,960 1,966 1,956 1,959 10,500
2025/10/03 1,930 1,970 1,930 1,952 17,000
2025/10/02 1,927 1,944 1,926 1,942 10,400
2025/10/01 1,943 1,944 1,930 1,930 12,500
2025/09/30 1,954 1,958 1,948 1,948 8,600
2025/09/29 1,992 1,995 1,910 1,964 25,100
2025/09/26 1,980 1,995 1,978 1,992 29,500
2025/09/25 1,966 1,979 1,966 1,979 29,000
2025/09/24 1,958 1,973 1,956 1,966 30,100
2025/09/22 1,948 1,958 1,948 1,958 8,800
2025/09/19 1,941 1,958 1,941 1,948 20,900
2025/09/18 1,945 1,948 1,941 1,943 15,700
2025/09/17 1,960 1,961 1,945 1,945 19,600
2025/09/16 1,963 1,963 1,953 1,960 8,500
2025/09/12 1,955 1,963 1,946 1,957 14,500
2025/09/11 1,955 1,957 1,945 1,945 7,200
2025/09/10 1,952 1,955 1,950 1,955 2,600
2025/09/09 1,951 1,959 1,950 1,950 6,100
2025/09/08 1,948 1,951 1,944 1,951 4,400
2025/09/05 1,948 1,950 1,944 1,945 7,900
2025/09/04 1,935 1,948 1,930 1,948 8,100
2025/09/03 1,925 1,938 1,921 1,934 14,300
2025/09/02 1,940 1,944 1,925 1,925 21,400
2025/09/01 1,950 1,952 1,925 1,936 19,000
2025/08/29 1,957 1,959 1,950 1,950 10,100
2025/08/28 1,968 1,968 1,957 1,957 7,400
2025/08/27 1,960 1,968 1,960 1,968 4,700
2025/08/26 1,972 1,972 1,958 1,959 9,300
2025/08/25 1,970 1,973 1,962 1,972 11,300
2025/08/22 1,978 1,978 1,968 1,972 8,400
2025/08/21 1,968 1,972 1,956 1,972 19,500
2025/08/20 1,955 1,968 1,952 1,968 20,900
2025/08/19 1,965 1,967 1,951 1,953 12,900
2025/08/18 1,958 1,965 1,957 1,965 26,100
2025/08/15 1,952 1,963 1,949 1,961 24,200
2025/08/14 1,945 1,960 1,935 1,948 29,900
2025/08/13 1,954 1,962 1,950 1,955 23,100
2025/08/12 1,930 1,952 1,930 1,950 28,600
2025/08/08 1,934 1,939 1,923 1,926 9,900
2025/08/07 1,940 1,942 1,926 1,934 7,000
2025/08/06 1,941 1,950 1,936 1,943 8,000
2025/08/05 1,931 1,947 1,925 1,938 11,000
2025/08/04 1,928 1,933 1,920 1,928 10,900
2025/08/01 1,923 1,931 1,920 1,927 8,200
2025/07/31 1,930 1,930 1,919 1,923 4,100
2025/07/30 1,922 1,930 1,916 1,930 9,800
2025/07/29 1,935 1,937 1,922 1,922 12,400
2025/07/28 1,932 1,939 1,925 1,935 15,500
2025/07/25 1,928 1,945 1,907 1,930 63,000
2025/07/24 1,950 1,968 1,950 1,968 60,600
2025/07/23 1,940 1,945 1,933 1,941 22,400
2025/07/22 1,920 1,940 1,915 1,940 30,600
2025/07/18 1,912 1,919 1,912 1,919 9,200
2025/07/17 1,907 1,920 1,905 1,913 9,500
2025/07/16 1,917 1,917 1,907 1,907 10,300
2025/07/15 1,908 1,917 1,907 1,917 13,500
2025/07/14 1,907 1,907 1,901 1,907 6,300
2025/07/11 1,914 1,914 1,904 1,906 8,900
2025/07/10 1,903 1,918 1,895 1,915 20,600
2025/07/09 1,893 1,910 1,893 1,899 21,800
2025/07/08 1,901 1,902 1,892 1,899 5,500
2025/07/07 1,902 1,903 1,893 1,898 6,900
2025/07/04 1,897 1,902 1,888 1,900 14,500
2025/07/03 1,898 1,898 1,891 1,897 4,100
2025/07/02 1,888 1,898 1,884 1,898 10,000
2025/07/01 1,889 1,889 1,878 1,888 27,700
2025/06/30 1,884 1,892 1,884 1,889 7,700
2025/06/27 1,885 1,899 1,879 1,884 20,100
2025/06/26 1,892 1,902 1,882 1,888 16,300
2025/06/25 1,884 1,894 1,876 1,892 22,600
2025/06/24 1,886 1,890 1,879 1,879 11,100
2025/06/23 1,880 1,891 1,876 1,886 19,300
2025/06/20 1,875 1,883 1,875 1,883 6,800
2025/06/19 1,882 1,894 1,881 1,881 12,800
2025/06/18 1,858 1,923 1,855 1,899 50,100
2025/06/17 1,858 1,864 1,851 1,858 12,700
2025/06/16 1,862 1,870 1,857 1,857 10,200
2025/06/13 1,877 1,879 1,861 1,865 4,400
2025/06/12 1,882 1,882 1,867 1,873 6,600
2025/06/11 1,874 1,885 1,861 1,884 23,400
2025/06/10 1,867 1,875 1,858 1,874 12,600
2025/06/09 1,864 1,873 1,853 1,867 6,900
2025/06/06 1,858 1,869 1,852 1,863 6,300
2025/06/05 1,868 1,868 1,857 1,858 3,600
2025/06/04 1,876 1,876 1,867 1,867 2,700
2025/06/03 1,870 1,878 1,865 1,874 14,000
2025/06/02 1,864 1,874 1,864 1,867 7,900
2025/05/30 1,857 1,875 1,855 1,864 23,100
2025/05/29 1,857 1,857 1,846 1,855 9,300
2025/05/28 1,838 1,847 1,836 1,840 3,900
2025/05/27 1,833 1,845 1,833 1,836 2,400

このページの先頭へ