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
2026/03/19 2,800 2,805 2,750 2,770 104,500
2026/03/18 2,789 2,797 2,761 2,797 53,800
2026/03/17 2,752 2,775 2,752 2,760 40,100
2026/03/16 2,751 2,789 2,738 2,750 62,000
2026/03/13 2,750 2,767 2,738 2,754 50,000
2026/03/12 2,783 2,783 2,752 2,765 45,200
2026/03/11 2,780 2,805 2,767 2,787 76,300
2026/03/10 2,797 2,797 2,746 2,775 45,900
2026/03/09 2,735 2,771 2,701 2,762 88,200
2026/03/06 2,763 2,780 2,729 2,780 58,300
2026/03/05 2,734 2,773 2,730 2,772 74,700
2026/03/04 2,693 2,720 2,659 2,684 128,600
2026/03/03 2,790 2,799 2,740 2,740 95,800
2026/03/02 2,800 2,805 2,756 2,778 140,600
2026/02/27 2,809 2,811 2,797 2,807 59,900
2026/02/26 2,762 2,806 2,760 2,806 56,300
2026/02/25 2,776 2,777 2,754 2,758 30,400
2026/02/24 2,750 2,763 2,731 2,759 52,300
2026/02/20 2,780 2,780 2,727 2,739 98,800
2026/02/19 2,781 2,781 2,758 2,767 42,700
2026/02/18 2,734 2,782 2,734 2,781 33,300
2026/02/17 2,746 2,762 2,723 2,734 46,900
2026/02/16 2,759 2,763 2,725 2,746 53,500
2026/02/13 2,753 2,766 2,737 2,759 43,200
2026/02/12 2,758 2,788 2,745 2,788 53,800
2026/02/10 2,733 2,755 2,731 2,746 31,000
2026/02/09 2,748 2,750 2,708 2,733 55,000
2026/02/06 2,731 2,738 2,699 2,705 52,600
2026/02/05 2,682 2,730 2,681 2,723 50,500
2026/02/04 2,696 2,712 2,679 2,685 61,100
2026/02/03 2,660 2,700 2,647 2,697 45,200
2026/02/02 2,670 2,672 2,636 2,661 34,500
2026/01/30 2,620 2,663 2,608 2,656 41,600
2026/01/29 2,652 2,663 2,602 2,608 103,100
2026/01/28 2,687 2,687 2,620 2,633 78,500
2026/01/27 2,680 2,689 2,663 2,674 28,200
2026/01/26 2,697 2,704 2,670 2,671 43,600
2026/01/23 2,666 2,694 2,662 2,694 49,700
2026/01/22 2,625 2,670 2,625 2,664 24,400
2026/01/21 2,650 2,654 2,616 2,620 58,600
2026/01/20 2,680 2,680 2,655 2,665 25,300
2026/01/19 2,687 2,687 2,659 2,665 38,300
2026/01/16 2,665 2,685 2,650 2,685 33,400
2026/01/15 2,694 2,707 2,656 2,664 64,400
2026/01/14 2,630 2,700 2,627 2,682 75,000
2026/01/13 2,604 2,630 2,590 2,622 70,900
2026/01/09 2,580 2,603 2,580 2,591 43,800
2026/01/08 2,597 2,602 2,582 2,598 36,800
2026/01/07 2,595 2,598 2,573 2,598 30,400
2026/01/06 2,580 2,598 2,579 2,590 42,300
2026/01/05 2,586 2,599 2,567 2,567 57,100

このページの先頭へ