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
2008/12/29 2,700 2,780 2,700 2,780 3,000
2008/12/25 2,700 2,700 2,700 2,700 1,000
2008/12/24 2,660 2,660 2,660 2,660 1,000
2008/12/22 2,645 2,800 2,645 2,800 4,000
2008/12/19 2,645 2,645 2,645 2,645 1,000
2008/12/18 2,570 2,650 2,570 2,650 4,000
2008/12/17 2,495 2,570 2,490 2,570 4,000
2008/12/16 2,495 2,495 2,495 2,495 1,000
2008/12/15 2,495 2,495 2,495 2,495 1,000
2008/12/12 2,505 2,505 2,500 2,505 3,000
2008/12/11 2,510 2,510 2,510 2,510 3,000
2008/12/10 2,520 2,520 2,520 2,520 1,000
2008/12/09 2,530 2,530 2,530 2,530 1,000
2008/12/08 2,530 2,530 2,530 2,530 3,000
2008/12/05 2,535 2,535 2,535 2,535 2,000
2008/12/04 2,550 2,550 2,550 2,550 1,000
2008/12/03 2,590 2,590 2,590 2,590 1,000
2008/12/02 2,590 2,590 2,590 2,590 1,000
2008/12/01 2,600 2,600 2,600 2,600 1,000
2008/11/28 2,625 2,625 2,625 2,625 1,000
2008/11/27 2,645 2,645 2,645 2,645 1,000
2008/11/26 2,645 2,645 2,645 2,645 1,000
2008/11/25 2,645 2,645 2,645 2,645 1,000
2008/11/21 2,665 2,665 2,665 2,665 1,000
2008/11/20 2,665 2,665 2,665 2,665 1,000
2008/11/19 2,665 2,665 2,665 2,665 1,000
2008/11/18 2,665 2,665 2,665 2,665 1,000
2008/11/17 2,665 2,665 2,665 2,665 1,000
2008/11/14 2,665 2,665 2,665 2,665 2,000
2008/11/13 2,665 2,665 2,665 2,665 1,000
2008/11/12 2,675 2,675 2,675 2,675 1,000
2008/11/11 2,675 2,675 2,675 2,675 1,000
2008/11/10 2,675 2,675 2,675 2,675 3,000
2008/11/07 2,680 2,680 2,680 2,680 3,000
2008/11/06 2,680 2,680 2,680 2,680 1,000
2008/11/05 2,680 2,680 2,680 2,680 1,000
2008/11/04 2,680 2,680 2,680 2,680 3,000
2008/10/31 2,685 2,685 2,685 2,685 3,000
2008/10/30 2,685 2,685 2,685 2,685 1,000
2008/10/29 2,700 2,700 2,700 2,700 3,000
2008/10/28 2,745 2,745 2,745 2,745 1,000
2008/10/27 2,770 2,770 2,770 2,770 1,000
2008/10/24 2,770 2,770 2,770 2,770 1,000
2008/10/23 2,775 2,775 2,775 2,775 1,000
2008/10/22 2,770 2,775 2,770 2,775 3,000
2008/10/21 2,780 2,780 2,780 2,780 1,000
2008/10/20 2,780 2,780 2,780 2,780 1,000
2008/10/17 2,785 2,785 2,785 2,785 1,000
2008/10/16 2,785 2,785 2,785 2,785 1,000
2008/10/15 2,785 2,785 2,785 2,785 1,000
2008/10/14 2,785 2,785 2,785 2,785 1,000
2008/10/10 2,785 2,785 2,785 2,785 1,000
2008/10/09 2,785 2,785 2,785 2,785 1,000
2008/10/08 2,785 2,785 2,785 2,785 1,000
2008/10/07 2,810 2,810 2,810 2,810 3,000
2008/10/06 2,700 2,820 2,700 2,820 6,000
2008/10/03 2,690 2,700 2,690 2,700 4,000
2008/10/02 2,690 2,690 2,690 2,690 3,000
2008/10/01 2,570 2,695 2,570 2,695 4,000
2008/09/30 2,570 2,570 2,570 2,570 1,000
2008/09/29 2,900 2,900 2,900 2,900 1,000
2008/09/22 2,920 2,920 2,920 2,920 2,000
2008/09/19 2,920 2,920 2,920 2,920 3,000
2008/09/18 2,930 2,930 2,930 2,930 3,000
2008/09/17 2,930 2,930 2,930 2,930 3,000
2008/09/16 2,930 2,930 2,930 2,930 3,000
2008/09/12 2,930 2,930 2,930 2,930 3,000
2008/09/09 2,930 2,930 2,930 2,930 3,000
2008/09/08 2,810 2,930 2,810 2,930 4,000
2008/09/05 2,810 2,810 2,810 2,810 3,000
2008/09/04 2,810 2,810 2,810 2,810 1,000
2008/09/01 2,810 2,810 2,810 2,810 1,000
2008/08/28 2,610 2,610 2,610 2,610 3,000
2008/08/27 2,530 2,610 2,530 2,610 3,000
2008/08/26 2,530 2,530 2,530 2,530 2,000
2008/08/25 2,530 2,530 2,530 2,530 3,000
2008/08/22 2,530 2,530 2,530 2,530 3,000
2008/08/21 2,530 2,530 2,530 2,530 3,000
2008/08/20 2,530 2,530 2,530 2,530 3,000
2008/08/19 2,530 2,530 2,530 2,530 3,000
2008/08/18 2,530 2,530 2,530 2,530 3,000
2008/08/15 2,530 2,530 2,530 2,530 3,000
2008/08/14 2,530 2,530 2,530 2,530 3,000
2008/08/13 2,530 2,530 2,530 2,530 3,000
2008/08/12 2,530 2,530 2,530 2,530 3,000
2008/08/11 2,530 2,530 2,530 2,530 3,000
2008/08/08 2,530 2,530 2,530 2,530 3,000
2008/08/07 2,530 2,530 2,530 2,530 3,000
2008/08/06 2,530 2,530 2,530 2,530 2,000
2008/08/05 2,530 2,530 2,530 2,530 3,000
2008/08/04 2,530 2,530 2,530 2,530 2,000
2008/08/01 2,530 2,530 2,530 2,530 2,000
2008/07/31 2,530 2,530 2,530 2,530 2,000
2008/07/30 2,530 2,530 2,530 2,530 3,000
2008/07/29 2,450 2,530 2,450 2,530 3,000
2008/07/28 2,450 2,450 2,450 2,450 2,000
2008/07/25 2,450 2,450 2,450 2,450 2,000
2008/07/24 2,450 2,450 2,450 2,450 2,000
2008/07/23 2,450 2,450 2,450 2,450 3,000
2008/07/22 2,450 2,450 2,450 2,450 5,000
2008/07/18 2,450 2,450 2,450 2,450 3,000
2008/07/17 2,450 2,450 2,450 2,450 3,000
2008/07/16 2,450 2,450 2,450 2,450 3,000
2008/07/15 2,450 2,450 2,450 2,450 3,000
2008/07/14 2,450 2,450 2,450 2,450 2,000
2008/07/11 2,450 2,450 2,450 2,450 3,000
2008/07/10 2,450 2,450 2,450 2,450 2,000
2008/07/09 2,450 2,450 2,450 2,450 2,000
2008/07/08 2,450 2,450 2,450 2,450 2,000
2008/07/07 2,450 2,450 2,450 2,450 2,000
2008/07/04 2,450 2,450 2,450 2,450 2,000
2008/07/03 2,450 2,450 2,450 2,450 1,000
2008/07/02 2,450 2,450 2,450 2,450 1,000
2008/07/01 2,450 2,450 2,450 2,450 3,000
2008/06/30 2,450 2,450 2,450 2,450 2,000
2008/06/25 2,550 2,550 2,550 2,550 3,000
2008/06/24 2,550 2,550 2,550 2,550 2,000
2008/06/23 2,550 2,550 2,550 2,550 2,000
2008/06/18 2,500 2,520 2,500 2,520 3,000
2008/06/17 2,500 2,500 2,500 2,500 1,000
2008/06/16 2,480 2,480 2,480 2,480 2,000
2008/06/13 2,480 2,480 2,480 2,480 1,000
2008/06/11 2,470 2,470 2,470 2,470 1,000
2008/06/09 2,440 2,440 2,440 2,440 13,000
2008/06/06 2,440 2,440 2,440 2,440 1,000
2008/06/05 2,440 2,440 2,440 2,440 3,000
2008/06/04 2,440 2,440 2,440 2,440 3,000
2008/05/29 2,440 2,440 2,440 2,440 1,000
2008/05/23 2,410 2,410 2,410 2,410 2,000
2008/05/22 2,410 2,410 2,410 2,410 1,000
2008/05/21 2,410 2,410 2,410 2,410 2,000
2008/05/20 2,420 2,420 2,410 2,410 3,000
2008/05/19 2,370 2,410 2,370 2,410 2,000
2008/05/14 2,365 2,365 2,365 2,365 3,000
2008/05/13 2,305 2,365 2,305 2,365 5,000
2008/05/12 2,300 2,300 2,300 2,300 3,000
2008/05/09 2,300 2,300 2,300 2,300 2,000
2008/05/02 2,300 2,300 2,300 2,300 2,000
2008/05/01 2,300 2,300 2,300 2,300 2,000
2008/04/30 2,300 2,300 2,300 2,300 4,000
2008/04/28 2,280 2,300 2,280 2,300 2,000
2008/04/25 2,280 2,280 2,280 2,280 3,000
2008/04/24 2,230 2,280 2,230 2,280 4,000
2008/04/23 2,230 2,230 2,230 2,230 3,000
2008/04/22 2,230 2,230 2,230 2,230 3,000
2008/04/21 2,230 2,230 2,230 2,230 3,000
2008/04/18 2,250 2,250 2,250 2,250 3,000
2008/04/17 2,270 2,270 2,270 2,270 3,000
2008/04/16 2,295 2,295 2,295 2,295 3,000
2008/04/08 2,300 2,300 2,300 2,300 3,000
2008/04/07 2,240 2,300 2,240 2,300 4,000
2008/04/04 2,240 2,240 2,240 2,240 3,000
2008/04/03 2,200 2,240 2,200 2,240 3,000
2008/04/01 2,180 2,180 2,180 2,180 1,000
2008/03/31 2,140 2,140 2,140 2,140 1,000
2008/03/27 2,020 2,020 2,020 2,020 1,000
2008/03/24 2,180 2,250 2,180 2,250 2,000
2008/03/21 2,200 2,200 2,180 2,180 4,000
2008/03/19 2,220 2,220 2,220 2,220 3,000
2008/03/18 2,250 2,250 2,250 2,250 3,000
2008/03/17 2,250 2,250 2,250 2,250 3,000
2008/03/14 2,270 2,270 2,270 2,270 3,000
2008/03/13 2,270 2,270 2,270 2,270 2,000
2008/03/10 2,240 2,240 2,240 2,240 2,000
2008/03/07 2,240 2,240 2,240 2,240 2,000
2008/03/06 2,230 2,240 2,230 2,240 2,000
2008/03/05 2,180 2,200 2,180 2,200 3,000
2008/03/04 2,180 2,180 2,180 2,180 3,000
2008/03/03 2,180 2,180 2,180 2,180 3,000
2008/02/29 2,100 2,180 2,100 2,180 4,000
2008/02/28 2,050 2,050 2,050 2,050 1,000
2008/02/22 2,000 2,000 2,000 2,000 1,000
2008/02/20 1,971 1,971 1,971 1,971 1,000
2008/02/15 1,970 1,970 1,970 1,970 1,000
2008/02/14 1,969 1,969 1,969 1,969 3,000
2008/02/12 1,969 1,969 1,969 1,969 3,000
2008/02/08 1,970 1,970 1,970 1,970 3,000
2008/02/07 1,970 1,970 1,970 1,970 3,000
2008/02/06 1,970 1,970 1,970 1,970 3,000
2008/02/05 2,000 2,050 1,970 1,970 6,000
2008/01/30 2,000 2,000 2,000 2,000 1,000
2008/01/29 2,000 2,000 2,000 2,000 1,000
2008/01/24 1,870 1,870 1,870 1,870 14,000
2008/01/22 1,940 1,940 1,770 1,770 17,000
2008/01/16 2,005 2,005 1,970 1,970 5,000
2008/01/10 2,125 2,125 2,125 2,125 1,000
2008/01/09 2,270 2,270 2,110 2,110 2,000

このページの先頭へ