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
2007/12/28 2,250 2,290 2,250 2,290 2,000
2007/12/27 2,130 2,130 2,125 2,125 2,000
2007/12/25 2,130 2,130 2,130 2,130 1,000
2007/12/21 2,170 2,170 2,170 2,170 2,000
2007/12/20 2,170 2,170 2,170 2,170 1,000
2007/12/19 2,150 2,150 2,150 2,150 1,000
2007/12/14 2,130 2,130 2,130 2,130 1,000
2007/12/06 2,200 2,200 2,200 2,200 1,000
2007/12/03 2,155 2,155 2,140 2,140 2,000
2007/11/29 2,165 2,165 2,155 2,155 2,000
2007/11/27 2,105 2,105 2,105 2,105 1,000
2007/11/20 2,080 2,080 2,080 2,080 1,000
2007/11/16 2,210 2,210 2,210 2,210 2,000
2007/11/15 2,230 2,230 2,230 2,230 1,000
2007/11/13 2,240 2,240 2,240 2,240 2,000
2007/11/02 2,240 2,240 2,240 2,240 1,000
2007/11/01 2,235 2,235 2,235 2,235 1,000
2007/10/29 2,230 2,230 2,230 2,230 2,000
2007/10/18 2,140 2,140 2,140 2,140 1,000
2007/10/10 2,190 2,190 2,190 2,190 1,000
2007/10/05 2,200 2,200 2,200 2,200 2,000
2007/10/04 2,210 2,210 2,210 2,210 2,000
2007/10/02 2,140 2,140 2,140 2,140 1,000
2007/09/28 2,140 2,140 2,140 2,140 2,000
2007/09/26 2,140 2,140 2,140 2,140 1,000
2007/09/19 2,120 2,120 2,105 2,105 2,000
2007/09/18 2,030 2,040 2,000 2,040 3,000
2007/09/13 2,200 2,200 2,200 2,200 1,000
2007/09/06 2,275 2,275 2,275 2,275 1,000
2007/09/05 2,280 2,280 2,270 2,270 2,000
2007/09/04 2,300 2,340 2,300 2,340 2,000
2007/08/30 2,300 2,340 2,240 2,340 8,000
2007/08/29 2,345 2,345 2,340 2,340 3,000
2007/08/20 2,360 2,400 2,360 2,400 2,000
2007/08/16 2,370 2,370 2,370 2,370 1,000
2007/08/09 2,470 2,480 2,470 2,480 2,000
2007/08/07 2,350 2,430 2,350 2,430 4,000
2007/07/31 2,365 2,375 2,360 2,375 3,000
2007/07/30 2,400 2,470 2,400 2,400 4,000
2007/07/27 2,360 2,360 2,360 2,360 23,000
2007/07/26 2,360 2,360 2,360 2,360 2,000
2007/07/25 2,400 2,400 2,400 2,400 2,000
2007/07/23 2,420 2,420 2,375 2,375 3,000
2007/07/20 2,410 2,425 2,410 2,425 2,000
2007/07/19 2,310 2,390 2,310 2,390 3,000
2007/07/18 2,350 2,350 2,350 2,350 1,000
2007/07/17 2,450 2,450 2,450 2,450 2,000
2007/07/13 2,350 2,460 2,350 2,460 4,000
2007/07/12 2,310 2,350 2,300 2,350 6,000
2007/07/11 2,265 2,265 2,265 2,265 1,000
2007/06/29 2,260 2,300 2,260 2,300 4,000
2007/06/27 2,260 2,260 2,260 2,260 1,000
2007/06/14 2,270 2,270 2,270 2,270 1,000
2007/06/13 2,250 2,250 2,250 2,250 1,000
2007/06/12 2,250 2,290 2,250 2,290 2,000
2007/06/11 2,230 2,310 2,230 2,310 3,000
2007/06/07 2,250 2,250 2,250 2,250 1,000
2007/06/05 2,220 2,260 2,220 2,260 2,000
2007/06/04 2,250 2,290 2,250 2,290 4,000
2007/05/30 2,170 2,240 2,170 2,240 3,000
2007/05/29 2,170 2,200 2,170 2,180 4,000
2007/05/28 2,100 2,180 2,100 2,180 3,000
2007/05/24 2,080 2,080 2,080 2,080 1,000
2007/05/23 2,110 2,110 2,110 2,110 1,000
2007/05/22 2,060 2,060 2,060 2,060 1,000
2007/05/21 2,100 2,100 2,100 2,100 1,000
2007/05/18 2,110 2,110 2,110 2,110 1,000
2007/05/17 2,100 2,110 2,100 2,100 3,000
2007/05/14 2,150 2,170 2,150 2,170 2,000
2007/05/11 2,130 2,170 2,130 2,130 3,000
2007/05/10 2,140 2,190 2,140 2,190 8,000
2007/05/09 2,130 2,130 2,130 2,130 2,000
2007/05/08 2,130 2,130 2,115 2,115 2,000
2007/05/07 2,070 2,140 2,070 2,140 4,000
2007/05/01 2,060 2,060 2,060 2,060 2,000
2007/04/27 1,990 1,990 1,990 1,990 1,000
2007/04/26 1,960 1,960 1,960 1,960 1,000
2007/04/24 1,973 1,973 1,960 1,960 2,000
2007/04/23 2,030 2,030 2,030 2,030 1,000
2007/04/17 2,025 2,025 1,980 1,980 2,000
2007/04/13 2,015 2,015 2,015 2,015 1,000
2007/04/12 2,010 2,040 2,010 2,040 2,000
2007/04/11 1,995 1,995 1,995 1,995 1,000
2007/04/09 2,010 2,010 2,010 2,010 1,000
2007/04/04 2,040 2,040 2,040 2,040 1,000
2007/04/03 2,000 2,000 2,000 2,000 1,000
2007/04/02 2,060 2,060 2,060 2,060 1,000
2007/03/30 1,980 1,980 1,980 1,980 1,000
2007/03/29 2,015 2,100 2,015 2,100 7,000
2007/03/27 2,000 2,000 2,000 2,000 1,000
2007/03/26 2,070 2,110 2,070 2,100 3,000
2007/03/23 2,100 2,100 2,065 2,065 4,000
2007/03/22 2,100 2,100 2,100 2,100 1,000
2007/03/20 2,100 2,100 2,100 2,100 3,000
2007/03/19 2,065 2,095 2,055 2,095 3,000
2007/03/16 2,120 2,120 2,090 2,090 6,000
2007/03/14 2,040 2,050 2,040 2,050 7,000
2007/03/13 2,040 2,065 2,040 2,065 8,000
2007/03/12 2,035 2,035 2,035 2,035 2,000
2007/03/08 2,055 2,055 2,040 2,040 4,000
2007/03/06 2,055 2,055 2,055 2,055 1,000
2007/03/01 2,010 2,025 1,965 2,025 6,000
2007/02/28 2,020 2,020 2,020 2,020 2,000
2007/02/27 2,065 2,080 2,050 2,050 3,000
2007/02/26 2,100 2,100 2,060 2,060 2,000
2007/02/23 2,060 2,060 2,060 2,060 1,000
2007/02/22 2,020 2,080 2,020 2,080 7,000
2007/02/21 2,030 2,030 2,030 2,030 1,000
2007/02/20 2,045 2,045 2,030 2,030 3,000
2007/02/19 2,040 2,040 2,040 2,040 1,000
2007/02/16 2,025 2,030 2,025 2,030 4,000
2007/02/15 2,025 2,030 2,025 2,030 2,000
2007/02/14 2,040 2,040 2,020 2,025 3,000
2007/02/13 2,030 2,030 2,020 2,020 3,000
2007/02/09 2,040 2,050 2,040 2,045 3,000
2007/02/08 2,040 2,045 2,025 2,045 5,000
2007/02/07 2,035 2,035 2,035 2,035 1,000
2007/02/05 2,035 2,040 2,035 2,040 2,000
2007/02/02 2,030 2,030 2,030 2,030 1,000
2007/02/01 2,035 2,035 2,035 2,035 1,000
2007/01/31 1,995 2,020 1,995 2,020 2,000
2007/01/30 2,040 2,040 1,961 1,961 6,000
2007/01/29 2,040 2,040 2,040 2,040 2,000
2007/01/26 2,020 2,050 2,020 2,040 5,000
2007/01/24 2,030 2,030 2,030 2,030 2,000
2007/01/22 2,015 2,020 2,015 2,020 3,000
2007/01/11 2,020 2,020 2,020 2,020 2,000
2007/01/09 2,100 2,100 2,100 2,100 1,000
2007/01/05 2,000 2,040 2,000 2,040 2,000

このページの先頭へ