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
2024/03/27 2,063 2,100 2,060 2,072 134,500
2024/03/26 2,070 2,080 2,052 2,074 82,400
2024/03/25 2,074 2,085 2,064 2,072 83,100
2024/03/22 2,065 2,072 2,057 2,065 51,800
2024/03/21 2,050 2,062 2,048 2,057 65,000
2024/03/19 2,043 2,050 2,029 2,050 40,900
2024/03/18 2,025 2,040 2,025 2,040 34,000
2024/03/15 2,030 2,033 2,022 2,022 12,300
2024/03/14 2,007 2,031 2,007 2,029 17,500
2024/03/13 2,026 2,036 2,008 2,010 31,100
2024/03/12 2,020 2,028 2,006 2,026 37,900
2024/03/11 2,035 2,035 2,010 2,020 73,700
2024/03/08 2,048 2,048 2,033 2,038 22,500
2024/03/07 2,046 2,049 2,041 2,048 17,200
2024/03/06 2,040 2,050 2,025 2,046 23,900
2024/03/05 2,026 2,051 2,024 2,040 47,700
2024/03/04 2,029 2,048 2,020 2,027 37,200
2024/03/01 2,053 2,059 2,027 2,027 49,000
2024/02/29 2,062 2,062 2,044 2,061 39,300
2024/02/28 2,054 2,065 2,047 2,062 24,100
2024/02/27 2,061 2,063 2,040 2,049 22,000
2024/02/26 2,050 2,064 2,040 2,061 29,800
2024/02/22 2,047 2,053 2,032 2,033 33,000
2024/02/21 2,058 2,066 2,043 2,043 17,300
2024/02/20 2,070 2,098 2,057 2,058 40,000
2024/02/19 2,035 2,068 2,032 2,068 28,100
2024/02/16 2,015 2,031 2,002 2,025 41,800
2024/02/15 2,054 2,054 2,014 2,015 34,200
2024/02/14 2,050 2,055 2,038 2,055 17,800
2024/02/13 2,040 2,050 2,023 2,050 26,900
2024/02/09 2,030 2,040 2,018 2,029 27,400
2024/02/08 2,041 2,044 2,025 2,030 30,400
2024/02/07 2,071 2,071 2,035 2,035 43,100
2024/02/06 2,085 2,088 2,057 2,057 28,600
2024/02/05 2,100 2,105 2,071 2,090 64,900
2024/02/02 2,086 2,098 2,075 2,098 50,800
2024/02/01 2,073 2,082 2,055 2,075 41,100
2024/01/31 2,071 2,086 2,062 2,073 57,500
2024/01/30 2,050 2,082 2,040 2,069 89,600
2024/01/29 2,050 2,060 2,041 2,041 47,600
2024/01/26 2,040 2,061 2,031 2,039 46,800
2024/01/25 2,031 2,041 2,022 2,031 30,600
2024/01/24 2,043 2,043 2,021 2,031 30,900
2024/01/23 2,030 2,043 2,027 2,043 56,600
2024/01/22 2,029 2,050 2,021 2,030 82,700
2024/01/19 2,007 2,007 1,998 2,005 15,800
2024/01/18 2,006 2,009 2,000 2,007 15,700
2024/01/17 2,006 2,025 1,997 2,003 94,800
2024/01/16 2,005 2,005 1,993 2,003 26,500
2024/01/15 1,993 2,010 1,988 2,007 53,700
2024/01/12 2,000 2,003 1,978 1,988 50,800
2024/01/11 2,000 2,005 1,994 2,000 39,500
2024/01/10 2,000 2,010 1,996 1,997 36,900
2024/01/09 2,010 2,010 1,992 2,005 58,400
2024/01/05 2,000 2,022 1,996 2,000 51,100
2024/01/04 1,982 1,995 1,975 1,993 59,800
2023/12/29 1,955 1,974 1,954 1,971 33,200
2023/12/28 1,928 1,954 1,918 1,950 22,700
2023/12/27 1,908 1,911 1,896 1,910 42,300
2023/12/26 1,909 1,912 1,892 1,911 29,500
2023/12/25 1,937 1,942 1,905 1,909 26,500
2023/12/22 1,925 1,945 1,924 1,926 39,700
2023/12/21 1,950 1,950 1,920 1,934 39,500
2023/12/20 1,958 1,973 1,950 1,953 28,700
2023/12/19 1,946 1,954 1,940 1,950 18,200
2023/12/18 1,957 1,960 1,947 1,947 14,000
2023/12/15 1,956 1,971 1,948 1,957 24,800
2023/12/14 1,964 1,977 1,946 1,952 37,100
2023/12/13 1,951 1,972 1,945 1,953 39,200
2023/12/12 1,961 1,968 1,945 1,945 26,700
2023/12/11 1,967 1,968 1,944 1,968 35,000
2023/12/08 1,939 1,973 1,931 1,950 49,500
2023/12/07 1,931 1,940 1,915 1,939 34,300
2023/12/06 1,915 1,933 1,910 1,930 39,200
2023/12/05 1,920 1,932 1,900 1,914 53,500
2023/12/04 1,930 1,935 1,924 1,929 18,700
2023/12/01 1,930 1,935 1,924 1,930 18,200
2023/11/30 1,931 1,931 1,915 1,930 23,300
2023/11/29 1,915 1,933 1,915 1,923 31,100
2023/11/28 1,899 1,915 1,895 1,915 19,200
2023/11/27 1,915 1,915 1,895 1,895 11,300
2023/11/24 1,903 1,904 1,888 1,894 38,100
2023/11/22 1,902 1,914 1,901 1,901 26,900
2023/11/21 1,914 1,920 1,900 1,908 16,900
2023/11/20 1,908 1,924 1,907 1,920 25,900
2023/11/17 1,900 1,905 1,890 1,898 24,200
2023/11/16 1,895 1,906 1,886 1,899 19,500
2023/11/15 1,924 1,924 1,884 1,895 37,800
2023/11/14 1,900 1,925 1,896 1,923 27,300
2023/11/13 1,869 1,892 1,862 1,883 26,600
2023/11/10 1,843 1,855 1,840 1,855 12,200
2023/11/09 1,848 1,848 1,831 1,843 11,800
2023/11/08 1,869 1,872 1,830 1,842 40,300
2023/11/07 1,873 1,880 1,858 1,866 33,000
2023/11/06 1,864 1,878 1,850 1,874 48,800
2023/11/02 1,887 1,888 1,860 1,860 17,800
2023/11/01 1,871 1,882 1,869 1,873 19,000
2023/10/31 1,854 1,869 1,841 1,869 11,400
2023/10/30 1,856 1,856 1,839 1,843 19,400
2023/10/27 1,830 1,867 1,830 1,856 42,700
2023/10/26 1,850 1,850 1,820 1,823 41,000
2023/10/25 1,843 1,870 1,843 1,863 26,000
2023/10/24 1,862 1,863 1,823 1,846 25,100
2023/10/23 1,880 1,880 1,832 1,844 36,600
2023/10/20 1,870 1,873 1,852 1,871 12,800
2023/10/19 1,884 1,893 1,864 1,873 21,900
2023/10/18 1,878 1,893 1,869 1,887 14,600
2023/10/17 1,857 1,878 1,857 1,877 29,100
2023/10/16 1,881 1,885 1,846 1,854 32,900
2023/10/13 1,895 1,914 1,881 1,889 38,600
2023/10/12 1,877 1,895 1,871 1,890 17,900
2023/10/11 1,870 1,877 1,852 1,871 20,600
2023/10/10 1,872 1,874 1,845 1,865 50,300
2023/10/06 1,874 1,884 1,845 1,849 35,700
2023/10/05 1,875 1,877 1,862 1,862 21,000
2023/10/04 1,850 1,870 1,836 1,859 52,000
2023/10/03 1,890 1,890 1,852 1,855 49,500
2023/10/02 1,915 1,925 1,875 1,890 116,400
2023/09/29 1,929 1,930 1,909 1,920 30,500
2023/09/28 1,930 1,939 1,915 1,929 37,200
2023/09/27 1,944 1,946 1,931 1,936 42,400
2023/09/26 1,940 1,948 1,937 1,944 26,600
2023/09/25 1,950 1,955 1,936 1,940 39,000
2023/09/22 1,930 1,939 1,915 1,939 36,800
2023/09/21 1,939 1,940 1,927 1,934 23,000
2023/09/20 1,928 1,940 1,928 1,930 33,800
2023/09/19 1,927 1,931 1,910 1,925 32,800
2023/09/15 1,916 1,917 1,901 1,906 31,200
2023/09/14 1,924 1,929 1,902 1,915 38,500
2023/09/13 1,909 1,913 1,895 1,905 48,200
2023/09/12 1,930 1,936 1,911 1,911 60,300
2023/09/11 1,983 1,983 1,939 1,939 134,800
2023/09/08 1,953 1,977 1,950 1,950 124,700
2023/09/07 1,990 1,999 1,983 1,993 31,900
2023/09/06 1,994 2,001 1,991 1,993 28,600
2023/09/05 2,071 2,071 1,996 2,003 48,100
2023/09/04 2,037 2,090 2,037 2,090 22,000
2023/09/01 2,015 2,040 2,015 2,037 10,200
2023/08/31 1,999 2,006 1,997 2,004 8,800
2023/08/30 2,000 2,000 1,986 1,991 11,400
2023/08/29 2,000 2,000 1,986 1,997 10,400
2023/08/28 2,008 2,008 1,986 1,986 6,400
2023/08/25 2,007 2,007 1,993 1,994 4,700
2023/08/24 2,000 2,008 1,997 2,007 5,800
2023/08/23 1,980 2,005 1,950 1,992 19,100
2023/08/22 2,022 2,025 1,999 2,010 8,900
2023/08/21 2,000 2,031 2,000 2,027 7,100
2023/08/18 1,993 2,000 1,988 2,000 2,300
2023/08/17 2,000 2,000 1,967 1,988 3,700
2023/08/16 2,020 2,020 1,989 1,998 8,900
2023/08/15 2,074 2,074 2,015 2,030 7,200
2023/08/14 2,054 2,060 2,042 2,042 7,300
2023/08/10 2,060 2,060 2,054 2,060 1,000
2023/08/09 2,051 2,080 2,050 2,080 1,500
2023/08/08 2,060 2,076 2,060 2,062 900
2023/08/07 2,050 2,065 2,050 2,060 1,500
2023/08/04 2,113 2,113 2,063 2,063 3,500
2023/08/03 2,093 2,093 2,050 2,063 4,400
2023/08/02 2,107 2,115 2,093 2,093 4,200
2023/08/01 2,081 2,107 2,081 2,107 1,700
2023/07/31 2,068 2,099 2,068 2,081 3,500
2023/07/28 2,061 2,083 2,060 2,068 5,100
2023/07/27 2,069 2,159 2,069 2,123 4,700
2023/07/26 2,100 2,120 2,070 2,092 3,500
2023/07/25 2,112 2,114 2,099 2,099 600
2023/07/24 2,161 2,161 2,105 2,115 5,700
2023/07/21 2,103 2,133 2,102 2,133 1,500
2023/07/20 2,048 2,103 2,048 2,089 1,400
2023/07/19 2,029 2,048 2,020 2,048 6,700
2023/07/18 2,050 2,080 2,026 2,030 10,600
2023/07/14 2,116 2,116 2,053 2,063 4,500
2023/07/13 2,081 2,109 2,081 2,090 1,800
2023/07/12 2,075 2,130 2,075 2,077 8,600
2023/07/11 2,166 2,166 2,099 2,117 16,400
2023/07/10 2,184 2,185 2,142 2,148 5,800
2023/07/07 2,160 2,185 2,133 2,184 5,600
2023/07/06 2,158 2,196 2,158 2,192 8,200
2023/07/05 2,128 2,157 2,112 2,154 6,000
2023/07/04 2,143 2,143 2,101 2,101 2,800
2023/07/03 2,149 2,149 2,124 2,132 2,500
2023/06/30 2,120 2,140 2,110 2,113 21,400
2023/06/29 2,101 2,122 2,095 2,110 6,800
2023/06/28 2,085 2,109 2,054 2,095 4,700
2023/06/27 2,076 2,078 2,049 2,049 6,900
2023/06/26 2,063 2,081 2,052 2,065 2,600
2023/06/23 2,107 2,107 2,055 2,063 4,600
2023/06/22 2,119 2,119 2,086 2,090 7,100
2023/06/21 2,048 2,109 2,043 2,101 11,100
2023/06/20 2,000 2,038 1,982 2,037 17,100
2023/06/19 1,990 2,000 1,985 1,997 9,200
2023/06/16 1,983 1,992 1,983 1,990 3,900
2023/06/15 1,990 1,998 1,982 1,990 9,300
2023/06/14 1,984 2,010 1,977 1,995 20,800
2023/06/13 1,985 1,985 1,982 1,982 1,700
2023/06/12 1,991 1,991 1,982 1,984 1,100
2023/06/09 1,985 1,991 1,982 1,991 2,200
2023/06/08 1,987 1,991 1,987 1,987 1,400
2023/06/07 1,990 1,990 1,987 1,987 2,100
2023/06/06 1,982 1,992 1,982 1,992 3,100
2023/06/05 1,999 1,999 1,980 1,982 4,000

このページの先頭へ