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
2010/12/30 0 0 0 2,750 0
2010/12/29 0 0 0 2,750 0
2010/12/28 2,750 2,750 2,750 2,750 3,000
2010/12/27 0 0 0 2,750 0
2010/12/24 2,600 2,600 2,600 2,600 1,000
2010/12/20 0 0 0 2,300 0
2010/12/17 2,300 2,300 2,300 2,300 1,000
2010/12/16 0 0 0 2,390 0
2010/12/15 0 0 0 2,390 0
2010/12/14 0 0 0 2,390 0
2010/12/13 0 0 0 2,390 0
2010/12/10 2,390 2,390 2,390 2,390 1,000
2010/12/09 2,475 2,475 2,475 2,475 1,000
2010/12/08 0 0 0 2,250 0
2010/12/07 0 0 0 2,188 0
2010/12/06 0 0 0 2,188 0
2010/12/03 0 0 0 2,188 0
2010/12/02 0 0 0 2,188 0
2010/12/01 0 0 0 2,051 0
2010/11/30 0 0 0 2,051 0
2010/11/29 0 0 0 2,051 0
2010/11/26 2,051 2,051 2,051 2,051 1,000
2010/11/25 0 0 0 2,400 0
2010/11/24 0 0 0 2,400 0
2010/11/22 0 0 0 2,400 0
2010/11/19 2,401 2,401 2,400 2,400 2,000
2010/11/18 0 0 0 2,475 0
2010/11/17 0 0 0 2,475 0
2010/11/16 0 0 0 2,475 0
2010/11/15 0 0 0 2,475 0
2010/11/12 0 0 0 2,475 0
2010/11/11 0 0 0 2,475 0
2010/11/10 0 0 0 2,475 0
2010/11/09 2,475 2,475 2,475 2,475 1,000
2010/11/08 0 0 0 2,720 0
2010/11/05 0 0 0 2,720 0
2010/11/04 0 0 0 2,820 0
2010/11/02 2,820 2,820 2,820 2,820 2,000
2010/11/01 2,720 2,720 2,720 2,720 1,000
2010/10/29 2,700 2,700 2,700 2,700 1,000
2010/10/28 2,700 2,700 2,700 2,700 1,000
2010/10/27 0 0 0 2,600 0
2010/10/26 0 0 0 2,600 0
2010/10/25 0 0 0 2,500 0
2010/10/22 0 0 0 2,500 0
2010/10/21 0 0 0 2,500 0
2010/10/20 0 0 0 2,500 0
2010/10/19 0 0 0 2,500 0
2010/10/18 0 0 0 2,500 0
2010/10/15 0 0 0 2,500 0
2010/10/14 0 0 0 2,500 0
2010/10/13 0 0 0 2,500 0
2010/10/12 0 0 0 2,500 0
2010/10/08 0 0 0 2,500 0
2010/10/07 0 0 0 2,500 0
2010/10/06 2,500 2,500 2,500 2,500 1,000
2010/10/05 2,680 2,680 2,550 2,550 2,000
2010/10/04 0 0 0 2,550 0
2010/10/01 2,550 2,550 2,550 2,550 1,000
2010/09/30 0 0 0 2,480 0
2010/09/29 0 0 0 2,480 0
2010/09/28 0 0 0 2,480 0
2010/09/27 0 0 0 2,480 0
2010/09/24 0 0 0 2,480 0
2010/09/22 0 0 0 2,480 0
2010/09/21 0 0 0 2,480 0
2010/09/17 2,480 2,480 2,480 2,480 2,000
2010/09/16 0 0 0 2,680 0
2010/09/15 0 0 0 2,680 0
2010/09/14 0 0 0 2,680 0
2010/09/13 0 0 0 2,680 0
2010/09/10 0 0 0 2,680 0
2010/09/09 0 0 0 2,680 0
2010/09/08 0 0 0 2,680 0
2010/09/07 0 0 0 2,680 0
2010/09/06 0 0 0 2,680 0
2010/09/03 0 0 0 2,680 0
2010/09/02 0 0 0 2,680 0
2010/09/01 0 0 0 2,680 0
2010/08/31 0 0 0 2,680 0
2010/08/30 2,680 2,680 2,680 2,680 2,000
2010/08/27 0 0 0 2,680 0
2010/08/26 0 0 0 2,680 0
2010/08/25 0 0 0 2,680 0
2010/08/24 0 0 0 2,680 0
2010/08/23 0 0 0 2,680 0
2010/08/20 0 0 0 2,680 0
2010/08/19 0 0 0 2,680 0
2010/08/18 0 0 0 2,680 0
2010/08/17 0 0 0 2,680 0
2010/08/16 0 0 0 2,680 0
2010/08/13 0 0 0 2,680 0
2010/08/12 0 0 0 2,680 0
2010/08/11 0 0 0 2,680 0
2010/08/10 0 0 0 2,680 0
2010/08/09 0 0 0 2,680 0
2010/08/06 2,680 2,680 2,680 2,680 1,000
2010/08/05 0 0 0 2,680 0
2010/08/04 0 0 0 2,680 0
2010/08/03 0 0 0 2,680 0
2010/08/02 0 0 0 2,680 0
2010/07/30 0 0 0 2,680 0
2010/07/29 2,680 2,680 2,680 2,680 3,000
2010/07/28 0 0 0 2,680 0
2010/07/27 0 0 0 2,680 0
2010/07/26 0 0 0 2,680 0
2010/07/23 0 0 0 2,680 0
2010/07/22 2,680 2,680 2,680 2,680 1,000
2010/07/21 0 0 0 2,680 0
2010/07/20 2,680 2,680 2,680 2,680 1,000
2010/07/16 0 0 0 2,680 0
2010/07/15 2,680 2,680 2,680 2,680 1,000
2010/07/14 0 0 0 2,550 0
2010/07/13 0 0 0 2,550 0
2010/07/12 0 0 0 2,550 0
2010/07/09 0 0 0 2,550 0
2010/07/08 0 0 0 2,550 0
2010/07/07 0 0 0 2,550 0
2010/07/06 2,550 2,550 2,550 2,550 2,000
2010/07/05 0 0 0 2,547 0
2010/07/02 2,547 2,547 2,547 2,547 1,000
2010/07/01 0 0 0 2,300 0
2010/06/30 0 0 0 2,300 0
2010/06/29 2,300 2,300 2,300 2,300 1,000
2010/06/28 0 0 0 2,300 0
2010/06/25 0 0 0 2,300 0
2010/06/24 0 0 0 2,300 0
2010/06/23 0 0 0 2,300 0
2010/06/22 0 0 0 2,300 0
2010/06/21 0 0 0 2,300 0
2010/06/18 0 0 0 2,300 0
2010/06/17 0 0 0 2,300 0
2010/06/16 0 0 0 2,300 0
2010/06/15 0 0 0 2,300 0
2010/06/14 0 0 0 2,300 0
2010/06/11 0 0 0 2,300 0
2010/06/10 0 0 0 2,300 0
2010/06/09 0 0 0 2,300 0
2010/06/08 0 0 0 2,300 0
2010/06/07 2,300 2,300 2,300 2,300 1,000
2010/06/04 0 0 0 2,300 0
2010/06/03 0 0 0 2,300 0
2010/06/02 0 0 0 2,300 0
2010/06/01 0 0 0 2,300 0
2010/05/31 2,300 2,300 2,300 2,300 2,000
2010/05/28 0 0 0 2,500 0
2010/05/27 0 0 0 2,500 0
2010/05/26 0 0 0 2,500 0
2010/05/25 0 0 0 2,500 0
2010/05/24 0 0 0 2,500 0
2010/05/21 0 0 0 2,500 0
2010/05/20 2,500 2,500 2,500 2,500 1,000
2010/05/19 0 0 0 2,500 0
2010/05/18 0 0 0 2,500 0
2010/05/17 2,500 2,500 2,500 2,500 1,000
2010/05/14 0 0 0 2,650 0
2010/05/13 0 0 0 2,650 0
2010/05/12 0 0 0 2,650 0
2010/05/11 0 0 0 2,650 0
2010/05/10 2,650 2,650 2,650 2,650 1,000
2010/05/07 2,650 2,650 2,650 2,650 1,000
2010/05/06 2,650 2,650 2,650 2,650 1,000
2010/04/30 2,650 2,650 2,650 2,650 1,000
2010/04/28 2,650 2,650 2,650 2,650 2,000
2010/04/27 0 0 0 2,650 0
2010/04/26 0 0 0 2,650 0
2010/04/23 0 0 0 2,650 0
2010/04/22 0 0 0 2,650 0
2010/04/21 0 0 0 2,650 0
2010/04/20 0 0 0 2,650 0
2010/04/19 2,682 2,682 2,650 2,650 3,000
2010/04/16 0 0 0 2,770 0
2010/04/15 2,770 2,770 2,770 2,770 1,000
2010/04/14 0 0 0 2,770 0
2010/04/13 2,770 2,770 2,770 2,770 1,000
2010/04/12 2,770 2,770 2,770 2,770 1,000
2010/04/09 0 0 0 2,770 0
2010/04/08 2,770 2,770 2,770 2,770 1,000
2010/04/07 0 0 0 2,770 0
2010/04/06 0 0 0 2,770 0
2010/04/05 0 0 0 2,770 0
2010/04/02 0 0 0 2,770 0
2010/04/01 0 0 0 2,770 0
2010/03/29 2,770 2,770 2,770 2,770 1,000
2010/03/16 2,750 2,750 2,750 2,750 1,000
2010/03/15 2,750 2,750 2,750 2,750 1,000
2010/03/09 2,900 2,900 2,900 2,900 1,000
2010/03/04 2,860 2,860 2,860 2,860 1,000
2010/03/03 2,900 2,900 2,852 2,852 2,000
2010/03/02 3,050 3,050 3,050 3,050 1,000
2010/02/26 3,050 3,050 3,050 3,050 2,000
2010/02/25 3,000 3,050 3,000 3,050 2,000
2010/02/24 3,000 3,000 3,000 3,000 1,000
2010/02/23 3,000 3,000 3,000 3,000 2,000
2010/02/22 3,000 3,000 3,000 3,000 3,000
2010/02/18 2,900 2,900 2,900 2,900 1,000
2010/02/17 2,800 2,800 2,800 2,800 1,000
2010/02/09 2,800 2,800 2,800 2,800 2,000
2010/02/03 2,700 2,700 2,700 2,700 1,000
2010/02/01 2,730 2,730 2,730 2,730 1,000
2010/01/29 3,000 3,000 2,780 2,780 2,000
2010/01/28 3,000 3,000 3,000 3,000 1,000
2010/01/27 3,000 3,000 3,000 3,000 1,000
2010/01/20 3,000 3,000 2,900 2,900 3,000
2010/01/19 3,000 3,000 3,000 3,000 1,000
2010/01/18 3,000 3,000 3,000 3,000 1,000
2010/01/15 3,000 3,000 3,000 3,000 2,000
2010/01/13 3,000 3,000 3,000 3,000 1,000
2010/01/07 2,900 2,900 2,900 2,900 1,000

このページの先頭へ