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
2023/12/29 1,955 1,974 1,954 1,971 33,200
2023/12/28 1,928 1,954 1,918 1,950 22,700
2023/12/27 1,908 1,911 1,896 1,910 42,300
2023/12/26 1,909 1,912 1,892 1,911 29,500
2023/12/25 1,937 1,942 1,905 1,909 26,500
2023/12/22 1,925 1,945 1,924 1,926 39,700
2023/12/21 1,950 1,950 1,920 1,934 39,500
2023/12/20 1,958 1,973 1,950 1,953 28,700
2023/12/19 1,946 1,954 1,940 1,950 18,200
2023/12/18 1,957 1,960 1,947 1,947 14,000
2023/12/15 1,956 1,971 1,948 1,957 24,800
2023/12/14 1,964 1,977 1,946 1,952 37,100
2023/12/13 1,951 1,972 1,945 1,953 39,200
2023/12/12 1,961 1,968 1,945 1,945 26,700
2023/12/11 1,967 1,968 1,944 1,968 35,000
2023/12/08 1,939 1,973 1,931 1,950 49,500
2023/12/07 1,931 1,940 1,915 1,939 34,300
2023/12/06 1,915 1,933 1,910 1,930 39,200
2023/12/05 1,920 1,932 1,900 1,914 53,500
2023/12/04 1,930 1,935 1,924 1,929 18,700
2023/12/01 1,930 1,935 1,924 1,930 18,200
2023/11/30 1,931 1,931 1,915 1,930 23,300
2023/11/29 1,915 1,933 1,915 1,923 31,100
2023/11/28 1,899 1,915 1,895 1,915 19,200
2023/11/27 1,915 1,915 1,895 1,895 11,300
2023/11/24 1,903 1,904 1,888 1,894 38,100
2023/11/22 1,902 1,914 1,901 1,901 26,900
2023/11/21 1,914 1,920 1,900 1,908 16,900
2023/11/20 1,908 1,924 1,907 1,920 25,900
2023/11/17 1,900 1,905 1,890 1,898 24,200
2023/11/16 1,895 1,906 1,886 1,899 19,500
2023/11/15 1,924 1,924 1,884 1,895 37,800
2023/11/14 1,900 1,925 1,896 1,923 27,300
2023/11/13 1,869 1,892 1,862 1,883 26,600
2023/11/10 1,843 1,855 1,840 1,855 12,200
2023/11/09 1,848 1,848 1,831 1,843 11,800
2023/11/08 1,869 1,872 1,830 1,842 40,300
2023/11/07 1,873 1,880 1,858 1,866 33,000
2023/11/06 1,864 1,878 1,850 1,874 48,800
2023/11/02 1,887 1,888 1,860 1,860 17,800
2023/11/01 1,871 1,882 1,869 1,873 19,000
2023/10/31 1,854 1,869 1,841 1,869 11,400
2023/10/30 1,856 1,856 1,839 1,843 19,400
2023/10/27 1,830 1,867 1,830 1,856 42,700
2023/10/26 1,850 1,850 1,820 1,823 41,000
2023/10/25 1,843 1,870 1,843 1,863 26,000
2023/10/24 1,862 1,863 1,823 1,846 25,100
2023/10/23 1,880 1,880 1,832 1,844 36,600
2023/10/20 1,870 1,873 1,852 1,871 12,800
2023/10/19 1,884 1,893 1,864 1,873 21,900
2023/10/18 1,878 1,893 1,869 1,887 14,600
2023/10/17 1,857 1,878 1,857 1,877 29,100
2023/10/16 1,881 1,885 1,846 1,854 32,900
2023/10/13 1,895 1,914 1,881 1,889 38,600
2023/10/12 1,877 1,895 1,871 1,890 17,900
2023/10/11 1,870 1,877 1,852 1,871 20,600
2023/10/10 1,872 1,874 1,845 1,865 50,300
2023/10/06 1,874 1,884 1,845 1,849 35,700
2023/10/05 1,875 1,877 1,862 1,862 21,000
2023/10/04 1,850 1,870 1,836 1,859 52,000
2023/10/03 1,890 1,890 1,852 1,855 49,500
2023/10/02 1,915 1,925 1,875 1,890 116,400
2023/09/29 1,929 1,930 1,909 1,920 30,500
2023/09/28 1,930 1,939 1,915 1,929 37,200
2023/09/27 1,944 1,946 1,931 1,936 42,400
2023/09/26 1,940 1,948 1,937 1,944 26,600
2023/09/25 1,950 1,955 1,936 1,940 39,000
2023/09/22 1,930 1,939 1,915 1,939 36,800
2023/09/21 1,939 1,940 1,927 1,934 23,000
2023/09/20 1,928 1,940 1,928 1,930 33,800
2023/09/19 1,927 1,931 1,910 1,925 32,800
2023/09/15 1,916 1,917 1,901 1,906 31,200
2023/09/14 1,924 1,929 1,902 1,915 38,500
2023/09/13 1,909 1,913 1,895 1,905 48,200
2023/09/12 1,930 1,936 1,911 1,911 60,300
2023/09/11 1,983 1,983 1,939 1,939 134,800
2023/09/08 1,953 1,977 1,950 1,950 124,700
2023/09/07 1,990 1,999 1,983 1,993 31,900
2023/09/06 1,994 2,001 1,991 1,993 28,600
2023/09/05 2,071 2,071 1,996 2,003 48,100
2023/09/04 2,037 2,090 2,037 2,090 22,000
2023/09/01 2,015 2,040 2,015 2,037 10,200
2023/08/31 1,999 2,006 1,997 2,004 8,800
2023/08/30 2,000 2,000 1,986 1,991 11,400
2023/08/29 2,000 2,000 1,986 1,997 10,400
2023/08/28 2,008 2,008 1,986 1,986 6,400
2023/08/25 2,007 2,007 1,993 1,994 4,700
2023/08/24 2,000 2,008 1,997 2,007 5,800
2023/08/23 1,980 2,005 1,950 1,992 19,100
2023/08/22 2,022 2,025 1,999 2,010 8,900
2023/08/21 2,000 2,031 2,000 2,027 7,100
2023/08/18 1,993 2,000 1,988 2,000 2,300
2023/08/17 2,000 2,000 1,967 1,988 3,700
2023/08/16 2,020 2,020 1,989 1,998 8,900
2023/08/15 2,074 2,074 2,015 2,030 7,200
2023/08/14 2,054 2,060 2,042 2,042 7,300
2023/08/10 2,060 2,060 2,054 2,060 1,000
2023/08/09 2,051 2,080 2,050 2,080 1,500
2023/08/08 2,060 2,076 2,060 2,062 900
2023/08/07 2,050 2,065 2,050 2,060 1,500
2023/08/04 2,113 2,113 2,063 2,063 3,500
2023/08/03 2,093 2,093 2,050 2,063 4,400
2023/08/02 2,107 2,115 2,093 2,093 4,200
2023/08/01 2,081 2,107 2,081 2,107 1,700
2023/07/31 2,068 2,099 2,068 2,081 3,500
2023/07/28 2,061 2,083 2,060 2,068 5,100
2023/07/27 2,069 2,159 2,069 2,123 4,700
2023/07/26 2,100 2,120 2,070 2,092 3,500
2023/07/25 2,112 2,114 2,099 2,099 600
2023/07/24 2,161 2,161 2,105 2,115 5,700
2023/07/21 2,103 2,133 2,102 2,133 1,500
2023/07/20 2,048 2,103 2,048 2,089 1,400
2023/07/19 2,029 2,048 2,020 2,048 6,700
2023/07/18 2,050 2,080 2,026 2,030 10,600
2023/07/14 2,116 2,116 2,053 2,063 4,500
2023/07/13 2,081 2,109 2,081 2,090 1,800
2023/07/12 2,075 2,130 2,075 2,077 8,600
2023/07/11 2,166 2,166 2,099 2,117 16,400
2023/07/10 2,184 2,185 2,142 2,148 5,800
2023/07/07 2,160 2,185 2,133 2,184 5,600
2023/07/06 2,158 2,196 2,158 2,192 8,200
2023/07/05 2,128 2,157 2,112 2,154 6,000
2023/07/04 2,143 2,143 2,101 2,101 2,800
2023/07/03 2,149 2,149 2,124 2,132 2,500
2023/06/30 2,120 2,140 2,110 2,113 21,400
2023/06/29 2,101 2,122 2,095 2,110 6,800
2023/06/28 2,085 2,109 2,054 2,095 4,700
2023/06/27 2,076 2,078 2,049 2,049 6,900
2023/06/26 2,063 2,081 2,052 2,065 2,600
2023/06/23 2,107 2,107 2,055 2,063 4,600
2023/06/22 2,119 2,119 2,086 2,090 7,100
2023/06/21 2,048 2,109 2,043 2,101 11,100
2023/06/20 2,000 2,038 1,982 2,037 17,100
2023/06/19 1,990 2,000 1,985 1,997 9,200
2023/06/16 1,983 1,992 1,983 1,990 3,900
2023/06/15 1,990 1,998 1,982 1,990 9,300
2023/06/14 1,984 2,010 1,977 1,995 20,800
2023/06/13 1,985 1,985 1,982 1,982 1,700
2023/06/12 1,991 1,991 1,982 1,984 1,100
2023/06/09 1,985 1,991 1,982 1,991 2,200
2023/06/08 1,987 1,991 1,987 1,987 1,400
2023/06/07 1,990 1,990 1,987 1,987 2,100
2023/06/06 1,982 1,992 1,982 1,992 3,100
2023/06/05 1,999 1,999 1,980 1,982 4,000
2023/06/02 1,996 1,996 1,985 1,985 800
2023/06/01 1,978 1,980 1,977 1,980 1,600
2023/05/31 1,976 1,994 1,971 1,993 6,500
2023/05/30 1,985 1,991 1,970 1,970 8,300
2023/05/29 1,992 1,999 1,985 1,985 5,200
2023/05/26 1,996 2,003 1,981 1,985 1,900
2023/05/25 2,010 2,010 1,980 1,980 4,100
2023/05/24 1,979 2,039 1,979 2,013 11,400
2023/05/23 1,969 1,975 1,968 1,974 4,400
2023/05/22 1,960 1,970 1,960 1,968 4,300
2023/05/19 1,972 1,972 1,961 1,963 3,700
2023/05/18 1,970 1,972 1,961 1,961 10,200
2023/05/17 1,971 1,975 1,970 1,970 5,300
2023/05/16 1,977 1,978 1,970 1,973 4,000
2023/05/15 1,977 1,977 1,970 1,973 3,200
2023/05/12 1,969 1,975 1,968 1,970 4,000
2023/05/11 1,975 1,975 1,969 1,970 2,700
2023/05/10 1,972 1,974 1,970 1,974 1,400
2023/05/09 1,970 1,972 1,967 1,969 5,000
2023/05/08 1,970 1,974 1,967 1,967 2,400
2023/05/02 1,971 1,974 1,966 1,967 4,000
2023/05/01 1,971 1,980 1,962 1,964 5,300
2023/04/28 1,984 1,984 1,950 1,961 9,200
2023/04/27 1,984 1,984 1,965 1,966 6,500
2023/04/26 1,966 1,966 1,950 1,965 3,600
2023/04/25 1,993 1,993 1,950 1,952 7,800
2023/04/24 1,947 1,990 1,947 1,969 10,400
2023/04/21 1,929 1,956 1,927 1,943 5,100
2023/04/20 1,936 1,947 1,931 1,935 3,100
2023/04/19 1,947 1,947 1,938 1,941 1,700
2023/04/18 1,955 1,955 1,930 1,941 9,200
2023/04/17 1,967 1,967 1,950 1,955 3,600
2023/04/14 1,960 1,960 1,946 1,950 1,600
2023/04/13 1,963 1,963 1,942 1,945 3,900
2023/04/12 1,943 1,969 1,943 1,946 4,500
2023/04/11 1,977 1,979 1,940 1,943 10,700
2023/04/10 1,980 1,983 1,955 1,964 13,800
2023/04/07 1,905 1,941 1,901 1,941 5,700
2023/04/06 1,920 1,920 1,900 1,905 16,900
2023/04/05 1,953 1,953 1,930 1,931 15,200
2023/04/04 1,969 1,969 1,957 1,960 4,200
2023/04/03 1,990 1,995 1,944 1,969 20,300
2023/03/31 1,998 1,999 1,980 1,980 21,000
2023/03/30 1,950 2,011 1,909 1,989 32,800
2023/03/30 1 -> 3.00 分割
2023/03/29 6,650 6,790 6,500 6,600 24,100
2023/03/28 7,620 7,620 7,300 7,450 1,700
2023/03/27 7,810 7,860 6,910 7,250 4,400
2023/03/24 6,880 6,880 6,840 6,860 2,800
2023/03/23 7,090 7,090 6,720 6,880 3,900
2023/03/22 7,300 7,300 7,300 7,300 800
2023/03/20 7,180 7,180 7,000 7,000 400
2023/03/17 7,030 7,200 7,030 7,180 700
2023/03/16 7,110 7,110 7,050 7,050 700
2023/03/15 7,030 7,120 7,030 7,070 2,100
2023/03/14 6,960 6,980 6,930 6,930 700
2023/03/13 6,980 6,980 6,960 6,960 400
2023/03/10 6,990 7,040 6,990 6,990 300
2023/03/09 7,050 7,050 7,010 7,010 300
2023/03/08 7,000 7,050 7,000 7,050 1,700
2023/03/07 7,050 7,050 6,930 7,000 1,200
2023/03/06 7,010 7,010 6,840 7,000 1,200
2023/03/03 6,940 7,010 6,930 7,010 800
2023/03/02 6,940 6,940 6,890 6,920 500
2023/03/01 6,900 6,900 6,860 6,860 200
2023/02/28 6,850 6,850 6,830 6,830 700
2023/02/27 6,860 6,970 6,860 6,950 1,400
2023/02/24 6,850 6,860 6,850 6,850 400
2023/02/22 6,830 6,840 6,830 6,840 200
2023/02/21 6,950 6,950 6,800 6,820 600
2023/02/20 7,000 7,000 6,880 6,990 3,500
2023/02/17 6,730 6,730 6,650 6,700 800
2023/02/16 6,680 6,730 6,620 6,730 900
2023/02/15 6,790 6,790 6,560 6,680 1,200
2023/02/14 6,870 6,870 6,660 6,780 1,200
2023/02/13 6,980 6,980 6,770 6,770 1,200
2023/02/10 6,840 7,010 6,740 7,010 3,600
2023/02/09 7,090 7,170 6,740 6,890 13,400
2023/02/08 6,990 6,990 6,660 6,990 15,300
2023/02/07 5,950 5,990 5,950 5,990 200
2023/02/06 5,900 5,900 5,900 5,900 200
2023/02/03 5,800 5,800 5,800 5,800 100
2023/01/31 5,800 5,800 5,800 5,800 100
2023/01/30 6,000 6,000 5,830 5,830 1,000
2023/01/27 6,010 6,010 6,000 6,000 300
2023/01/26 5,900 5,900 5,810 5,810 200
2023/01/25 6,300 6,300 5,800 5,900 2,400
2023/01/24 6,120 6,150 6,000 6,000 1,600
2023/01/23 5,800 6,140 5,800 6,140 500
2023/01/20 5,720 5,720 5,700 5,700 300
2023/01/19 5,820 5,820 5,820 5,820 200
2023/01/17 5,650 5,720 5,650 5,720 300
2023/01/16 5,560 5,800 5,560 5,800 1,200
2023/01/13 5,550 5,570 5,550 5,570 400
2023/01/12 5,490 5,550 5,490 5,550 2,100
2023/01/11 5,490 5,490 5,490 5,490 600
2023/01/10 5,480 5,490 5,480 5,490 400
2023/01/06 5,480 5,480 5,480 5,480 100
2023/01/04 5,490 5,490 5,480 5,480 1,200

このページの先頭へ