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
2021/12/29 5,430 5,430 5,430 5,430 100
2021/12/28 5,380 5,410 5,380 5,410 3,300
2021/12/24 5,480 5,480 5,480 5,480 100
2021/12/22 5,520 5,520 5,480 5,480 200
2021/12/21 5,460 5,470 5,450 5,470 300
2021/12/17 5,400 5,430 5,400 5,430 300
2021/12/16 5,540 5,540 5,500 5,500 200
2021/12/14 5,500 5,500 5,500 5,500 100
2021/12/13 5,550 5,570 5,520 5,520 600
2021/11/30 5,600 5,670 5,600 5,670 1,000
2021/11/29 5,530 5,600 5,530 5,600 300
2021/11/26 5,530 5,530 5,530 5,530 100
2021/11/22 5,550 5,600 5,520 5,520 300
2021/11/12 5,590 5,590 5,520 5,590 500
2021/11/02 5,590 5,590 5,590 5,590 700
2021/11/01 5,590 5,590 5,590 5,590 400
2021/10/29 5,460 5,460 5,460 5,460 200
2021/10/27 5,420 5,420 5,420 5,420 100
2021/10/26 5,420 5,420 5,420 5,420 200
2021/10/25 5,500 5,500 5,450 5,450 300
2021/10/22 5,660 5,660 5,500 5,500 400
2021/10/21 5,530 5,690 5,530 5,680 1,300
2021/10/19 5,500 5,700 5,500 5,700 2,900
2021/10/18 5,440 5,500 5,440 5,500 500
2021/10/14 5,440 5,440 5,440 5,440 100
2021/10/11 5,430 5,430 5,430 5,430 100
2021/10/08 5,420 5,420 5,420 5,420 200
2021/10/06 5,420 5,420 5,420 5,420 100
2021/10/04 5,510 5,510 5,500 5,500 700
2021/10/01 5,660 5,660 5,660 5,660 400
2021/09/30 5,660 5,660 5,660 5,660 200
2021/09/29 5,560 5,630 5,560 5,560 700
2021/09/28 5,600 5,600 5,560 5,560 200
2021/09/24 5,700 5,700 5,700 5,700 100
2021/09/22 5,600 5,600 5,600 5,600 100
2021/09/14 5,520 5,590 5,520 5,590 200
2021/09/13 5,600 5,600 5,520 5,580 700
2021/09/10 5,600 5,600 5,600 5,600 100
2021/09/09 5,530 5,600 5,530 5,600 800
2021/09/06 5,540 5,640 5,540 5,640 400
2021/09/03 5,620 5,700 5,600 5,700 300
2021/09/02 5,570 5,720 5,570 5,720 1,100
2021/09/01 5,630 5,630 5,630 5,630 700
2021/08/31 5,600 5,630 5,600 5,630 200
2021/08/30 5,540 5,560 5,490 5,560 400
2021/08/27 5,490 5,490 5,490 5,490 100
2021/08/25 5,450 5,450 5,450 5,450 300
2021/08/24 5,450 5,450 5,450 5,450 300
2021/08/19 5,490 5,580 5,450 5,450 1,300
2021/08/16 5,590 5,590 5,590 5,590 200
2021/08/13 5,590 5,590 5,590 5,590 200
2021/08/12 5,610 5,610 5,490 5,490 200
2021/08/03 5,550 5,550 5,510 5,510 300
2021/08/02 5,650 5,650 5,650 5,650 300
2021/07/29 5,650 5,650 5,650 5,650 1,000
2021/07/28 5,500 5,650 5,500 5,650 200
2021/07/26 5,570 5,700 5,570 5,700 3,200
2021/07/21 5,790 5,790 5,570 5,570 1,300
2021/07/20 5,550 5,800 5,550 5,790 800
2021/07/19 5,750 5,800 5,550 5,550 900
2021/07/16 5,680 5,700 5,680 5,700 300
2021/07/15 5,690 5,690 5,680 5,680 300
2021/07/14 5,690 5,690 5,690 5,690 200
2021/07/13 5,690 5,690 5,690 5,690 200
2021/07/12 5,380 5,580 5,380 5,580 200
2021/07/08 5,380 5,380 5,380 5,380 100
2021/07/07 5,380 5,380 5,380 5,380 100
2021/07/05 5,580 5,580 5,580 5,580 100
2021/07/02 5,580 5,580 5,580 5,580 100
2021/07/01 5,580 5,580 5,580 5,580 2,800
2021/06/30 5,500 5,580 5,500 5,580 800
2021/06/29 5,460 5,460 5,410 5,410 500
2021/06/28 5,430 5,430 5,400 5,400 200
2021/06/25 5,420 5,420 5,420 5,420 200
2021/06/24 5,420 5,420 5,420 5,420 100
2021/06/23 5,410 5,410 5,410 5,410 800
2021/06/22 5,510 5,510 5,410 5,410 300
2021/06/21 5,290 5,440 5,290 5,290 500
2021/06/18 5,490 5,490 5,490 5,490 700
2021/06/17 5,590 5,590 5,590 5,590 100
2021/06/15 5,630 5,630 5,550 5,550 700
2021/06/14 5,630 5,630 5,630 5,630 100
2021/06/11 5,520 5,640 5,520 5,630 600
2021/06/10 5,380 5,380 5,380 5,380 2,700
2021/06/09 5,660 5,660 5,380 5,420 800
2021/06/08 5,610 5,610 5,570 5,570 200
2021/06/04 5,870 5,970 5,870 5,970 1,200
2021/06/03 6,380 6,380 5,580 5,870 2,000
2021/05/31 5,380 5,380 5,380 5,380 100
2021/05/28 5,340 5,340 5,340 5,340 100
2021/05/27 5,270 5,340 5,260 5,340 1,400
2021/05/26 5,430 5,430 5,430 5,430 100
2021/05/24 5,310 5,310 5,310 5,310 100
2021/05/21 5,400 5,400 5,310 5,310 200
2021/05/20 5,550 5,590 5,390 5,390 300
2021/05/19 5,580 5,580 5,550 5,550 200
2021/05/18 5,630 5,630 5,580 5,580 200
2021/05/17 5,630 5,630 5,630 5,630 100
2021/05/14 5,600 5,630 5,600 5,630 300
2021/05/13 5,590 5,590 5,590 5,590 100
2021/05/11 5,580 5,620 5,580 5,620 200
2021/05/10 5,780 5,780 5,580 5,580 500
2021/05/07 5,780 5,780 5,780 5,780 100
2021/05/06 5,680 5,780 5,650 5,670 500
2021/04/30 5,640 5,650 5,640 5,650 800
2021/04/26 5,640 5,640 5,640 5,640 100
2021/04/23 5,650 5,650 5,450 5,450 800
2021/04/22 5,590 5,620 5,590 5,620 200
2021/04/21 5,590 5,590 5,590 5,590 100
2021/04/20 5,450 5,590 5,450 5,590 200
2021/04/16 5,630 5,650 5,450 5,450 600
2021/04/15 5,610 5,620 5,610 5,620 300
2021/04/14 5,480 5,480 5,430 5,430 200
2021/04/12 5,680 5,680 5,680 5,680 100
2021/04/08 5,680 5,690 5,680 5,680 800
2021/04/07 5,680 5,680 5,680 5,680 100
2021/04/06 5,780 5,780 5,780 5,780 300
2021/04/05 5,770 5,780 5,770 5,780 300
2021/04/02 5,700 5,700 5,700 5,700 100
2021/04/01 5,750 5,750 5,750 5,750 300
2021/03/30 5,660 5,660 5,660 5,660 800
2021/03/29 5,790 5,850 5,790 5,790 300
2021/03/24 5,790 5,790 5,790 5,790 200
2021/03/19 5,790 5,790 5,790 5,790 200
2021/03/15 5,760 5,760 5,760 5,760 100
2021/03/05 5,760 5,760 5,760 5,760 300
2021/03/04 5,760 5,760 5,760 5,760 600
2021/03/02 5,760 5,760 5,760 5,760 100
2021/03/01 5,750 5,750 5,750 5,750 100
2021/02/26 5,750 5,750 5,750 5,750 200
2021/02/25 5,750 5,750 5,750 5,750 100
2021/02/22 5,850 5,850 5,850 5,850 200
2021/02/18 5,850 5,850 5,850 5,850 300
2021/02/17 5,850 5,860 5,850 5,850 400
2021/02/15 5,900 5,900 5,850 5,850 700
2021/02/12 5,830 5,850 5,830 5,850 400
2021/02/10 5,710 5,800 5,710 5,800 3,300
2021/02/09 5,710 5,710 5,710 5,710 100
2021/02/08 5,550 5,630 5,550 5,630 600
2021/02/05 5,240 5,500 5,240 5,500 2,100
2021/02/03 5,240 5,240 5,240 5,240 200
2021/02/02 5,000 5,200 5,000 5,200 800
2021/01/29 5,050 5,050 5,050 5,050 1,000
2021/01/28 4,985 5,050 4,985 5,050 200
2021/01/27 4,985 4,985 4,985 4,985 100
2021/01/26 4,985 4,985 4,985 4,985 100
2021/01/25 5,050 5,050 4,950 4,985 500
2021/01/22 4,900 5,050 4,900 5,050 1,100
2021/01/21 5,020 5,020 4,960 4,960 500
2021/01/20 4,955 5,150 4,955 5,020 700
2021/01/19 5,030 5,170 4,950 4,980 4,800
2021/01/18 5,130 5,130 5,130 5,130 400
2021/01/15 5,130 5,130 5,130 5,130 100
2021/01/14 5,140 5,170 5,120 5,130 700
2021/01/13 5,200 5,210 5,130 5,130 800
2021/01/12 5,500 5,500 5,200 5,200 800
2021/01/07 5,530 5,530 5,530 5,530 100
2021/01/05 5,530 5,540 5,530 5,540 200

このページの先頭へ