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
2011/12/29 2,330 2,330 2,330 2,330 2,000
2011/12/26 2,330 2,330 2,330 2,330 2,000
2011/12/20 2,330 2,330 2,330 2,330 1,000
2011/11/30 0 0 0 2,330 0
2011/11/29 2,330 2,330 2,330 2,330 1,000
2011/11/28 0 0 0 2,330 0
2011/11/25 0 0 0 2,330 0
2011/11/24 0 0 0 2,330 0
2011/11/22 0 0 0 2,330 0
2011/11/21 0 0 0 2,330 0
2011/11/18 0 0 0 2,330 0
2011/11/17 0 0 0 2,330 0
2011/11/16 0 0 0 2,330 0
2011/11/15 0 0 0 2,330 0
2011/11/14 0 0 0 2,330 0
2011/11/11 0 0 0 2,330 0
2011/11/10 0 0 0 2,330 0
2011/11/09 0 0 0 2,330 0
2011/11/08 0 0 0 2,330 0
2011/11/07 0 0 0 2,330 0
2011/11/04 0 0 0 2,330 0
2011/11/02 2,330 2,330 2,330 2,330 1,000
2011/11/01 0 0 0 2,330 0
2011/10/31 2,330 2,330 2,330 2,330 1,000
2011/10/28 0 0 0 2,330 0
2011/10/27 0 0 0 2,330 0
2011/10/26 0 0 0 2,330 0
2011/10/25 0 0 0 2,330 0
2011/10/24 0 0 0 2,330 0
2011/10/21 0 0 0 2,330 0
2011/10/20 0 0 0 2,330 0
2011/10/19 0 0 0 2,330 0
2011/10/18 0 0 0 2,330 0
2011/10/17 0 0 0 2,330 0
2011/10/14 0 0 0 2,330 0
2011/10/13 0 0 0 2,330 0
2011/10/12 0 0 0 2,330 0
2011/10/11 0 0 0 2,330 0
2011/10/07 0 0 0 2,330 0
2011/10/06 0 0 0 2,330 0
2011/10/05 0 0 0 2,330 0
2011/10/04 0 0 0 2,330 0
2011/10/03 0 0 0 2,330 0
2011/09/30 2,330 2,330 2,330 2,330 2,000
2011/09/29 0 0 0 2,130 0
2011/09/28 0 0 0 2,130 0
2011/09/27 0 0 0 2,130 0
2011/09/26 0 0 0 2,130 0
2011/09/22 0 0 0 2,130 0
2011/09/21 0 0 0 2,130 0
2011/09/20 0 0 0 2,130 0
2011/09/16 0 0 0 2,130 0
2011/09/15 0 0 0 2,130 0
2011/09/14 0 0 0 2,130 0
2011/09/13 0 0 0 2,130 0
2011/09/12 0 0 0 2,130 0
2011/09/09 0 0 0 2,130 0
2011/09/08 0 0 0 2,130 0
2011/09/07 0 0 0 2,130 0
2011/09/06 0 0 0 2,130 0
2011/09/05 0 0 0 2,130 0
2011/09/02 0 0 0 2,130 0
2011/09/01 0 0 0 2,130 0
2011/08/31 0 0 0 2,130 0
2011/08/30 2,130 2,130 2,130 2,130 2,000
2011/08/29 2,148 2,148 2,148 2,148 1,000
2011/08/26 0 0 0 2,050 0
2011/08/25 0 0 0 2,050 0
2011/08/24 0 0 0 2,050 0
2011/08/23 2,050 2,050 2,050 2,050 1,000
2011/08/22 0 0 0 2,100 0
2011/08/19 0 0 0 2,100 0
2011/08/18 0 0 0 2,100 0
2011/08/17 0 0 0 2,100 0
2011/08/16 2,100 2,100 2,100 2,100 1,000
2011/08/15 0 0 0 2,100 0
2011/08/12 0 0 0 2,100 0
2011/08/11 0 0 0 2,100 0
2011/08/10 0 0 0 2,152 0
2011/08/09 0 0 0 2,152 0
2011/08/08 2,152 2,152 2,152 2,152 1,000
2011/08/05 0 0 0 2,152 0
2011/08/04 0 0 0 2,152 0
2011/08/03 0 0 0 2,152 0
2011/08/02 0 0 0 2,152 0
2011/08/01 0 0 0 2,152 0
2011/07/29 2,152 2,152 2,152 2,152 3,000
2011/07/28 0 0 0 2,349 0
2011/07/27 0 0 0 2,349 0
2011/07/26 0 0 0 2,349 0
2011/07/25 0 0 0 2,349 0
2011/07/22 0 0 0 2,349 0
2011/07/21 2,349 2,349 2,349 2,349 2,000
2011/07/20 2,250 2,250 2,250 2,250 1,000
2011/07/19 0 0 0 2,250 0
2011/07/15 0 0 0 2,250 0
2011/07/14 0 0 0 2,250 0
2011/07/13 0 0 0 2,250 0
2011/07/12 0 0 0 2,250 0
2011/07/11 0 0 0 2,250 0
2011/07/08 0 0 0 2,250 0
2011/07/07 0 0 0 2,250 0
2011/07/06 0 0 0 2,250 0
2011/07/05 0 0 0 2,250 0
2011/07/04 2,250 2,250 2,250 2,250 2,000
2011/07/01 2,250 2,250 2,250 2,250 1,000
2011/06/30 2,156 2,156 2,156 2,156 1,000
2011/06/29 2,106 2,156 2,106 2,156 2,000
2011/06/28 0 0 0 2,106 0
2011/06/27 2,106 2,106 2,106 2,106 1,000
2011/06/24 0 0 0 2,250 0
2011/06/23 0 0 0 2,250 0
2011/06/22 0 0 0 2,250 0
2011/06/21 0 0 0 2,250 0
2011/06/20 0 0 0 2,250 0
2011/06/17 0 0 0 2,250 0
2011/06/16 0 0 0 2,360 0
2011/06/15 0 0 0 2,360 0
2011/06/14 0 0 0 2,360 0
2011/06/13 0 0 0 2,360 0
2011/06/10 0 0 0 2,360 0
2011/06/09 0 0 0 2,360 0
2011/06/08 0 0 0 2,360 0
2011/06/07 0 0 0 2,360 0
2011/06/06 0 0 0 2,360 0
2011/06/03 0 0 0 2,360 0
2011/06/02 0 0 0 2,360 0
2011/06/01 0 0 0 2,360 0
2011/05/31 0 0 0 2,360 0
2011/05/30 2,360 2,360 2,360 2,360 1,000
2011/05/27 0 0 0 2,360 0
2011/05/26 0 0 0 2,360 0
2011/05/25 0 0 0 2,360 0
2011/05/24 0 0 0 2,360 0
2011/05/23 0 0 0 2,360 0
2011/05/20 0 0 0 2,360 0
2011/05/19 0 0 0 2,360 0
2011/05/18 0 0 0 2,360 0
2011/05/17 0 0 0 2,360 0
2011/05/16 0 0 0 2,360 0
2011/05/13 0 0 0 2,360 0
2011/05/12 0 0 0 2,360 0
2011/05/11 0 0 0 2,360 0
2011/05/10 0 0 0 2,360 0
2011/05/09 0 0 0 2,360 0
2011/05/06 0 0 0 2,360 0
2011/05/02 0 0 0 2,360 0
2011/04/28 2,360 2,360 2,360 2,360 3,000
2011/04/27 0 0 0 2,360 0
2011/04/26 0 0 0 2,360 0
2011/04/25 0 0 0 2,360 0
2011/04/22 0 0 0 2,360 0
2011/04/21 0 0 0 2,360 0
2011/04/20 0 0 0 2,360 0
2011/04/19 0 0 0 2,360 0
2011/04/18 0 0 0 2,360 0
2011/04/15 0 0 0 2,360 0
2011/04/14 0 0 0 2,360 0
2011/04/13 0 0 0 2,360 0
2011/04/12 0 0 0 2,360 0
2011/04/11 0 0 0 2,360 0
2011/04/08 0 0 0 2,360 0
2011/04/07 0 0 0 2,360 0
2011/04/06 0 0 0 2,360 0
2011/04/05 0 0 0 2,360 0
2011/04/04 2,360 2,360 2,360 2,360 1,000
2011/04/01 2,240 2,240 2,240 2,240 1,000
2011/03/31 0 0 0 2,160 0
2011/03/30 0 0 0 2,160 0
2011/03/29 0 0 0 2,240 0
2011/03/28 0 0 0 2,240 0
2011/03/25 2,240 2,240 2,240 2,240 1,000
2011/03/24 2,240 2,240 2,240 2,240 1,000
2011/03/23 0 0 0 2,190 0
2011/03/22 2,190 2,190 2,190 2,190 1,000
2011/03/18 2,200 2,200 2,200 2,200 1,000
2011/03/17 0 0 0 2,000 0
2011/03/16 2,000 2,000 2,000 2,000 2,000
2011/03/15 0 0 0 2,220 0
2011/03/14 0 0 0 2,220 0
2011/03/11 0 0 0 2,220 0
2011/03/10 2,220 2,220 2,220 2,220 1,000
2011/03/09 0 0 0 2,255 0
2011/03/08 0 0 0 2,255 0
2011/03/07 0 0 0 2,255 0
2011/03/04 0 0 0 2,255 0
2011/03/03 0 0 0 2,255 0
2011/03/02 0 0 0 2,255 0
2011/03/01 0 0 0 2,255 0
2011/02/28 0 0 0 2,255 0
2011/02/25 2,255 2,255 2,255 2,255 2,000
2011/02/24 0 0 0 2,305 0
2011/02/23 0 0 0 2,305 0
2011/02/22 0 0 0 2,305 0
2011/02/21 0 0 0 2,305 0
2011/02/18 0 0 0 2,305 0
2011/02/17 2,305 2,305 2,305 2,305 1,000
2011/02/16 0 0 0 2,205 0
2011/02/15 2,205 2,205 2,205 2,205 1,000
2011/02/14 0 0 0 2,255 0
2011/02/10 2,255 2,255 2,255 2,255 1,000
2011/02/09 0 0 0 2,300 0
2011/02/08 0 0 0 2,300 0
2011/02/07 0 0 0 2,300 0
2011/02/04 0 0 0 2,300 0
2011/02/03 0 0 0 2,300 0
2011/02/02 0 0 0 2,300 0
2011/02/01 0 0 0 2,300 0
2011/01/31 2,500 2,500 2,300 2,300 5,000
2011/01/28 0 0 0 2,500 0
2011/01/27 0 0 0 2,500 0
2011/01/26 0 0 0 2,500 0
2011/01/25 0 0 0 2,500 0
2011/01/24 2,551 2,551 2,500 2,500 2,000
2011/01/21 0 0 0 2,750 0
2011/01/20 0 0 0 2,750 0
2011/01/19 0 0 0 2,750 0
2011/01/18 0 0 0 2,750 0
2011/01/17 0 0 0 2,750 0
2011/01/14 0 0 0 2,750 0
2011/01/13 0 0 0 2,750 0
2011/01/12 0 0 0 2,750 0
2011/01/11 0 0 0 2,750 0
2011/01/07 0 0 0 2,750 0
2011/01/06 0 0 0 2,750 0
2011/01/05 0 0 0 2,750 0
2011/01/04 0 0 0 2,750 0

このページの先頭へ