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
2009/12/30 2,790 2,790 2,790 2,790 2,000
2009/12/21 2,790 2,790 2,790 2,790 2,000
2009/12/09 2,700 2,700 2,700 2,700 2,000
2009/12/08 2,700 2,700 2,700 2,700 1,000
2009/12/07 2,700 2,700 2,700 2,700 1,000
2009/11/30 2,700 2,700 2,700 2,700 1,000
2009/11/18 2,700 2,700 2,700 2,700 1,000
2009/11/12 2,700 2,700 2,700 2,700 2,000
2009/10/29 2,750 2,750 2,750 2,750 1,000
2009/10/23 2,750 2,750 2,750 2,750 1,000
2009/10/20 2,650 2,650 2,650 2,650 1,000
2009/10/07 2,700 2,700 2,700 2,700 1,000
2009/09/17 2,560 2,600 2,560 2,600 2,000
2009/09/15 2,600 2,600 2,600 2,600 3,000
2009/09/10 2,470 2,505 2,470 2,505 2,000
2009/09/01 2,505 2,505 2,505 2,505 2,000
2009/08/31 2,505 2,505 2,505 2,505 2,000
2009/08/28 2,505 2,505 2,505 2,505 1,000
2009/08/27 2,505 2,505 2,500 2,505 4,000
2009/08/25 2,400 2,400 2,400 2,400 1,000
2009/08/04 2,520 2,520 2,520 2,520 2,000
2009/07/29 2,520 2,520 2,520 2,520 2,000
2009/07/22 2,520 2,520 2,520 2,520 3,000
2009/07/21 2,520 2,520 2,520 2,520 1,000
2009/06/29 2,520 2,520 2,520 2,520 3,000
2009/06/12 2,520 2,520 2,520 2,520 1,000
2009/06/11 2,400 2,480 2,400 2,480 2,000
2009/06/04 2,350 2,350 2,350 2,350 1,000
2009/05/29 2,550 2,550 2,550 2,550 5,000
2009/05/28 2,550 2,550 2,550 2,550 1,000
2009/05/15 2,520 2,520 2,400 2,400 2,000
2009/04/30 2,520 2,520 2,520 2,520 1,000
2009/04/08 2,520 2,520 2,520 2,520 1,000
2009/04/03 2,560 2,560 2,560 2,560 1,000
2009/04/02 2,550 2,550 2,550 2,550 1,000
2009/03/24 2,510 2,510 2,510 2,510 1,000
2009/03/13 2,500 2,500 2,500 2,500 1,000
2009/03/05 2,700 2,700 2,700 2,700 1,000
2009/02/18 2,650 2,650 2,650 2,650 3,000
2009/02/17 2,650 2,650 2,650 2,650 1,000
2009/01/29 2,650 2,650 2,650 2,650 4,000
2009/01/28 2,490 2,490 2,490 2,490 1,000
2009/01/27 2,490 2,490 2,490 2,490 1,000
2009/01/26 2,890 2,890 2,490 2,490 3,000
2009/01/23 2,890 2,890 2,890 2,890 1,000
2009/01/22 2,890 2,890 2,890 2,890 1,000
2009/01/21 2,890 2,890 2,890 2,890 1,000
2009/01/19 2,870 2,870 2,870 2,870 1,000
2009/01/16 2,870 2,870 2,870 2,870 1,000
2009/01/14 2,820 2,830 2,820 2,830 2,000
2009/01/13 2,820 2,820 2,820 2,820 1,000
2009/01/09 2,820 2,820 2,820 2,820 1,000
2009/01/08 2,780 2,820 2,780 2,820 2,000
2009/01/07 2,780 2,780 2,780 2,780 1,000
2009/01/06 2,780 2,780 2,780 2,780 1,000
2009/01/05 2,780 2,780 2,780 2,780 1,000

このページの先頭へ