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
2013/12/25 2,405 2,405 2,405 2,405 1,000
2013/12/24 2,436 2,436 2,436 2,436 3,000
2013/12/20 2,436 2,436 2,436 2,436 1,000
2013/12/19 2,435 2,435 2,435 2,435 2,000
2013/12/18 2,450 2,475 2,450 2,475 2,000
2013/12/10 2,450 2,450 2,450 2,450 1,000
2013/12/06 2,450 2,450 2,440 2,440 2,000
2013/12/04 2,460 2,475 2,455 2,475 3,000
2013/12/03 2,460 2,460 2,460 2,460 1,000
2013/11/28 2,475 2,490 2,470 2,470 3,000
2013/11/22 2,489 2,489 2,489 2,489 1,000
2013/11/14 2,451 2,451 2,451 2,451 1,000
2013/11/13 2,485 2,485 2,450 2,450 2,000
2013/11/06 2,535 2,535 2,535 2,535 1,000
2013/11/01 2,510 2,510 2,510 2,510 1,000
2013/10/29 2,510 2,510 2,510 2,510 1,000
2013/10/17 2,550 2,550 2,510 2,510 2,000
2013/10/15 2,510 2,510 2,510 2,510 1,000
2013/10/04 2,550 2,550 2,505 2,505 2,000
2013/09/30 2,550 2,650 2,550 2,650 3,000
2013/09/24 2,600 2,600 2,600 2,600 1,000
2013/09/19 2,640 2,640 2,640 2,640 1,000
2013/09/11 2,550 2,550 2,550 2,550 1,000
2013/08/29 2,640 2,640 2,640 2,640 1,000
2013/08/02 2,640 2,640 2,640 2,640 1,000
2013/07/31 2,640 2,640 2,640 2,640 1,000
2013/07/29 2,690 2,690 2,690 2,690 5,000
2013/07/26 2,690 2,690 2,690 2,690 1,000
2013/07/25 2,691 2,691 2,691 2,691 1,000
2013/07/23 2,670 2,670 2,670 2,670 1,000
2013/07/18 2,650 2,650 2,650 2,650 1,000
2013/07/17 2,650 2,650 2,650 2,650 1,000
2013/07/12 2,640 2,640 2,640 2,640 1,000
2013/07/11 2,635 2,635 2,635 2,635 1,000
2013/07/10 2,630 2,630 2,630 2,630 1,000
2013/07/09 2,621 2,621 2,621 2,621 2,000
2013/07/08 2,700 2,700 2,700 2,700 3,000
2013/07/04 2,782 2,782 2,782 2,782 1,000
2013/07/03 2,782 2,782 2,782 2,782 3,000
2013/07/02 2,782 2,782 2,782 2,782 1,000
2013/07/01 2,632 2,632 2,632 2,632 1,000
2013/06/21 2,631 2,631 2,631 2,631 3,000
2013/06/20 2,631 2,631 2,631 2,631 1,000
2013/06/19 2,631 2,631 2,631 2,631 1,000
2013/06/18 2,631 2,631 2,631 2,631 1,000
2013/06/17 2,631 2,631 2,631 2,631 1,000
2013/06/14 2,631 2,631 2,631 2,631 1,000
2013/06/13 2,631 2,631 2,631 2,631 2,000
2013/06/12 2,631 2,631 2,631 2,631 2,000
2013/06/11 2,631 2,631 2,631 2,631 2,000
2013/06/10 2,631 2,631 2,631 2,631 2,000
2013/06/07 2,631 2,631 2,631 2,631 2,000
2013/06/06 2,631 2,631 2,631 2,631 1,000
2013/06/05 2,631 2,631 2,631 2,631 4,000
2013/06/04 2,630 2,630 2,630 2,630 1,000
2013/06/03 2,630 2,630 2,630 2,630 1,000
2013/05/31 2,630 2,630 2,630 2,630 1,000
2013/05/30 2,630 2,630 2,630 2,630 2,000
2013/05/29 2,630 2,630 2,630 2,630 1,000
2013/05/28 2,622 2,630 2,622 2,630 2,000
2013/05/27 2,822 2,822 2,622 2,622 4,000
2013/05/24 2,822 2,822 2,822 2,822 3,000
2013/05/23 2,750 2,822 2,750 2,822 9,000
2013/05/22 2,700 2,700 2,700 2,700 2,000
2013/05/20 2,690 2,700 2,690 2,700 2,000
2013/05/17 2,650 2,650 2,650 2,650 1,000
2013/05/14 2,650 2,650 2,650 2,650 3,000
2013/05/13 2,650 2,650 2,650 2,650 2,000
2013/05/09 2,640 2,670 2,601 2,650 4,000
2013/05/02 2,600 2,600 2,600 2,600 2,000
2013/04/30 2,600 2,600 2,600 2,600 2,000
2013/04/26 2,600 2,600 2,600 2,600 1,000
2013/04/05 2,570 2,570 2,570 2,570 1,000
2013/04/04 2,670 2,670 2,670 2,670 1,000
2013/03/29 2,679 2,679 2,679 2,679 1,000
2013/03/27 2,679 2,679 2,679 2,679 2,000
2013/03/25 2,600 2,679 2,600 2,679 3,000
2013/03/21 2,500 2,500 2,500 2,500 1,000
2013/03/14 2,600 2,600 2,600 2,600 1,000
2013/03/07 2,600 2,600 2,600 2,600 1,000
2013/03/06 2,600 2,600 2,600 2,600 3,000
2013/03/05 2,600 2,600 2,600 2,600 3,000
2013/03/01 2,690 2,690 2,690 2,690 2,000
2013/02/25 2,610 2,610 2,610 2,610 1,000
2013/02/20 2,610 2,610 2,610 2,610 1,000
2013/02/04 2,660 2,660 2,660 2,660 1,000
2013/02/01 2,570 2,570 2,570 2,570 1,000
2013/01/31 2,500 2,500 2,500 2,500 1,000
2013/01/29 2,401 2,401 2,401 2,401 1,000
2013/01/28 2,401 2,401 2,401 2,401 1,000
2013/01/11 2,549 2,549 2,300 2,300 2,000
2013/01/08 2,500 2,500 2,500 2,500 3,000
2013/01/04 2,200 2,200 2,200 2,200 7,000

このページの先頭へ