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
2026/06/26 2,221 2,267 2,212 2,267 30,700
2026/06/25 2,220 2,244 2,204 2,220 24,800
2026/06/24 2,220 2,249 2,208 2,234 34,600
2026/06/23 2,220 2,231 2,201 2,221 21,600
2026/06/22 2,212 2,221 2,201 2,220 40,800
2026/06/19 2,200 2,219 2,188 2,212 32,400
2026/06/18 2,201 2,214 2,195 2,200 26,700
2026/06/17 2,234 2,238 2,201 2,201 27,000
2026/06/16 2,235 2,235 2,203 2,203 25,900
2026/06/15 2,250 2,260 2,222 2,226 23,200
2026/06/12 2,230 2,238 2,215 2,235 16,300
2026/06/11 2,246 2,246 2,196 2,225 30,600
2026/06/10 2,251 2,251 2,223 2,246 20,400
2026/06/09 2,220 2,255 2,220 2,251 38,000
2026/06/08 2,190 2,217 2,169 2,200 23,700
2026/06/05 2,187 2,223 2,187 2,204 13,700
2026/06/04 2,201 2,211 2,180 2,187 21,400
2026/06/03 2,201 2,220 2,191 2,207 25,700
2026/06/02 2,232 2,240 2,200 2,200 27,000
2026/06/01 2,282 2,282 2,234 2,244 41,400
2026/05/29 2,266 2,303 2,266 2,282 17,500
2026/05/28 2,241 2,270 2,241 2,265 9,700
2026/05/27 2,255 2,266 2,225 2,266 20,600
2026/05/26 2,263 2,272 2,254 2,270 15,300
2026/05/25 2,301 2,337 2,269 2,273 28,500
2026/05/22 2,313 2,313 2,279 2,310 15,700
2026/05/21 2,315 2,329 2,290 2,296 23,100
2026/05/20 2,320 2,320 2,290 2,320 25,200
2026/05/19 2,275 2,316 2,275 2,316 35,500
2026/05/18 2,280 2,295 2,267 2,287 25,300
2026/05/15 2,270 2,284 2,261 2,267 30,200
2026/05/14 2,272 2,295 2,264 2,278 37,800
2026/05/13 2,260 2,300 2,260 2,283 18,700
2026/05/12 2,285 2,307 2,263 2,269 29,500
2026/05/11 2,280 2,302 2,280 2,287 19,000
2026/05/08 2,279 2,290 2,263 2,280 27,800
2026/05/07 2,340 2,348 2,273 2,290 43,600
2026/05/01 2,300 2,334 2,275 2,300 73,400
2026/04/30 2,335 2,340 2,300 2,311 44,500
2026/04/28 2,300 2,335 2,297 2,335 23,200
2026/04/27 2,301 2,318 2,286 2,290 43,000
2026/04/24 2,345 2,354 2,311 2,311 24,900
2026/04/23 2,370 2,381 2,339 2,345 24,300
2026/04/22 2,352 2,381 2,351 2,370 25,400
2026/04/21 2,401 2,416 2,358 2,362 36,500
2026/04/20 2,460 2,469 2,405 2,412 30,600
2026/04/17 2,479 2,479 2,447 2,460 18,200
2026/04/16 2,448 2,465 2,427 2,452 28,800
2026/04/15 2,481 2,491 2,412 2,421 40,700
2026/04/14 2,510 2,512 2,481 2,481 18,800
2026/04/13 2,528 2,545 2,496 2,498 32,600
2026/04/10 2,535 2,535 2,493 2,528 68,200
2026/04/09 2,578 2,584 2,523 2,523 41,200
2026/04/08 2,535 2,562 2,525 2,544 51,500
2026/04/07 2,500 2,532 2,500 2,515 33,000
2026/04/06 2,473 2,543 2,473 2,522 64,600
2026/04/03 2,474 2,474 2,441 2,459 39,400
2026/03/27 2,800 2,877 2,800 2,843 107,700
2026/03/26 2,825 2,867 2,820 2,845 84,200
2026/03/25 2,752 2,837 2,752 2,825 142,100
2026/03/24 2,734 2,763 2,734 2,737 52,700
2026/03/23 2,750 2,750 2,705 2,734 79,900
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