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
2004/12/28 1,450 1,450 1,450 1,450 1,000
2004/12/22 1,421 1,441 1,421 1,441 4,000
2004/12/21 1,421 1,421 1,421 1,421 1,000
2004/12/20 1,421 1,421 1,421 1,421 1,000
2004/12/14 1,341 1,341 1,341 1,341 1,000
2004/12/09 1,340 1,340 1,340 1,340 1,000
2004/12/08 1,440 1,440 1,440 1,440 1,000
2004/11/30 1,590 1,590 1,590 1,590 1,000
2004/11/29 1,590 1,590 1,590 1,590 3,000
2004/11/17 1,590 1,600 1,590 1,600 2,000
2004/11/15 1,660 1,660 1,660 1,660 1,000
2004/11/02 1,660 1,660 1,660 1,660 1,000
2004/11/01 1,660 1,660 1,660 1,660 1,000
2004/10/29 1,900 1,900 1,900 1,900 1,000
2004/10/14 1,950 1,950 1,950 1,950 1,000
2004/10/08 1,900 1,900 1,900 1,900 1,000
2004/10/07 1,930 1,930 1,930 1,930 1,000
2004/10/06 1,900 1,930 1,900 1,930 2,000
2004/09/29 2,040 2,040 2,040 2,040 1,000
2004/09/24 2,050 2,050 2,050 2,050 1,000
2004/09/15 1,900 1,900 1,900 1,900 1,000
2004/09/06 1,960 1,960 1,960 1,960 1,000
2004/09/03 1,950 1,950 1,950 1,950 1,000
2004/08/31 2,000 2,000 2,000 2,000 2,000
2004/08/25 2,000 2,000 2,000 2,000 1,000
2004/08/24 1,990 1,990 1,990 1,990 1,000
2004/08/20 1,980 1,980 1,980 1,980 1,000
2004/08/19 1,980 1,980 1,980 1,980 2,000
2004/08/18 1,980 1,980 1,980 1,980 3,000
2004/08/17 1,980 1,980 1,980 1,980 4,000
2004/08/16 2,000 2,000 1,990 1,990 2,000
2004/08/13 1,990 1,990 1,990 1,990 3,000
2004/08/12 1,990 1,990 1,990 1,990 1,000
2004/08/10 2,000 2,000 1,980 1,980 3,000
2004/08/09 1,980 1,980 1,980 1,980 3,000
2004/08/06 1,980 1,980 1,980 1,980 3,000
2004/08/05 1,980 1,980 1,980 1,980 3,000
2004/08/04 1,980 1,980 1,980 1,980 1,000
2004/08/03 1,970 1,970 1,970 1,970 3,000
2004/08/02 1,960 1,970 1,960 1,970 3,000
2004/07/30 2,000 2,000 1,960 1,960 3,000
2004/07/28 2,200 2,200 2,200 2,200 1,000
2004/07/23 2,200 2,200 2,200 2,200 4,000
2004/07/21 2,200 2,200 2,200 2,200 2,000
2004/07/14 2,460 2,490 2,460 2,490 3,000
2004/07/13 2,430 2,450 2,430 2,450 2,000
2004/07/09 2,400 2,400 2,400 2,400 1,000
2004/07/08 2,320 2,360 2,320 2,350 4,000
2004/07/07 2,310 2,310 2,310 2,310 1,000
2004/07/06 2,410 2,410 2,410 2,410 1,000
2004/07/05 2,290 2,400 2,290 2,400 4,000
2004/07/02 2,200 2,200 2,200 2,200 2,000
2004/06/29 2,110 2,200 2,110 2,200 2,000
2004/06/18 2,400 2,400 2,400 2,400 1,000
2004/06/16 2,590 2,590 2,590 2,590 1,000
2004/06/15 2,390 2,590 2,390 2,590 3,000
2004/06/14 2,240 2,240 2,240 2,240 1,000
2004/06/11 2,000 2,000 1,980 1,980 4,000
2004/06/10 1,930 1,980 1,930 1,980 2,000
2004/06/09 1,900 1,900 1,900 1,900 1,000
2004/06/08 1,890 1,890 1,890 1,890 1,000
2004/06/07 1,890 1,890 1,890 1,890 2,000
2004/06/04 1,890 1,890 1,890 1,890 1,000
2004/06/03 1,880 1,880 1,880 1,880 1,000
2004/05/31 1,880 1,880 1,880 1,880 1,000
2004/05/28 1,880 1,880 1,880 1,880 1,000
2004/05/26 1,830 1,830 1,830 1,830 2,000
2004/05/20 1,710 1,710 1,710 1,710 2,000
2004/05/19 1,710 1,710 1,710 1,710 1,000
2004/05/17 1,710 1,710 1,710 1,710 3,000
2004/05/14 1,700 1,710 1,700 1,710 3,000
2004/05/13 1,700 1,700 1,700 1,700 3,000
2004/05/11 1,630 1,710 1,630 1,710 7,000
2004/05/10 1,700 1,700 1,600 1,600 9,000
2004/05/07 1,600 1,600 1,540 1,540 13,000
2004/04/28 1,520 1,520 1,520 1,520 2,000
2004/04/19 1,420 1,420 1,420 1,420 1,000
2004/04/12 1,480 1,480 1,420 1,420 2,000
2004/04/07 1,410 1,410 1,410 1,410 1,000
2004/04/06 1,350 1,350 1,350 1,350 1,000
2004/04/02 1,500 1,500 1,500 1,500 1,000
2004/03/29 1,600 1,600 1,540 1,540 3,000
2004/03/25 1,500 1,500 1,500 1,500 1,000
2004/03/19 1,510 1,510 1,510 1,510 1,000
2004/03/18 1,400 1,400 1,400 1,400 1,000
2004/03/16 1,400 1,400 1,400 1,400 3,000
2004/03/15 1,400 1,400 1,400 1,400 1,000
2004/03/08 1,360 1,360 1,360 1,360 2,000
2004/03/05 1,360 1,360 1,360 1,360 4,000
2004/03/04 1,360 1,360 1,360 1,360 1,000
2004/03/02 1,310 1,310 1,310 1,310 1,000
2004/03/01 1,300 1,300 1,300 1,300 3,000
2004/02/27 1,300 1,300 1,300 1,300 2,000
2004/02/24 1,300 1,300 1,300 1,300 3,000
2004/02/23 1,300 1,300 1,300 1,300 1,000
2004/02/20 1,300 1,300 1,300 1,300 3,000
2004/02/19 1,300 1,300 1,300 1,300 3,000
2004/02/18 1,310 1,310 1,300 1,300 3,000
2004/02/17 1,300 1,300 1,300 1,300 3,000
2004/02/16 1,300 1,300 1,300 1,300 3,000
2004/02/13 1,300 1,300 1,300 1,300 3,000
2004/02/12 1,300 1,300 1,300 1,300 3,000
2004/02/06 1,300 1,300 1,300 1,300 3,000
2004/02/05 1,300 1,300 1,300 1,300 3,000
2004/02/04 1,300 1,300 1,300 1,300 3,000
2004/02/03 1,350 1,350 1,350 1,350 3,000
2004/02/02 1,350 1,350 1,350 1,350 3,000
2004/01/30 1,350 1,350 1,350 1,350 3,000
2004/01/29 1,330 1,350 1,330 1,350 6,000
2004/01/28 1,330 1,330 1,330 1,330 3,000
2004/01/27 1,330 1,330 1,330 1,330 3,000
2004/01/26 1,330 1,330 1,330 1,330 3,000
2004/01/23 1,330 1,330 1,330 1,330 3,000
2004/01/22 1,330 1,330 1,330 1,330 3,000
2004/01/21 1,330 1,330 1,330 1,330 2,000
2004/01/16 1,320 1,320 1,320 1,320 1,000
2004/01/14 1,350 1,350 1,350 1,350 1,000
2004/01/13 1,300 1,300 1,300 1,300 2,000
2004/01/09 1,300 1,350 1,300 1,300 4,000
2004/01/05 1,260 1,280 1,260 1,280 2,000

このページの先頭へ