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

ナック(9788)の株価時系列情報

ナック(9788)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
2024/04/19 520 522 512 516 57,600
2024/04/18 520 526 520 523 24,900
2024/04/17 525 526 520 521 37,300
2024/04/16 531 531 525 526 42,800
2024/04/15 531 534 531 532 17,900
2024/04/12 537 540 535 536 31,400
2024/04/11 532 537 531 536 19,900
2024/04/10 535 538 534 536 14,800
2024/04/09 535 539 533 537 21,900
2024/04/08 532 535 530 535 28,700
2024/04/05 527 531 526 531 33,000
2024/04/04 528 531 526 530 35,000
2024/04/03 525 531 525 528 45,000
2024/04/02 534 534 524 526 75,500
2024/04/01 542 544 532 533 65,500
2024/03/29 539 542 535 540 81,700
2024/03/28 545 554 533 533 355,100
2024/03/27 577 583 577 581 219,900
2024/03/26 584 584 576 580 82,800
2024/03/25 582 588 581 584 119,100
2024/03/22 582 583 579 582 76,300
2024/03/21 582 584 580 581 130,600
2024/03/19 575 578 574 578 35,000
2024/03/18 573 579 573 575 72,100
2024/03/15 572 574 570 571 39,000
2024/03/14 565 572 565 572 34,100
2024/03/13 571 574 565 566 35,900
2024/03/12 560 570 556 570 56,600
2024/03/11 571 571 558 563 73,400
2024/03/08 571 578 571 571 85,000
2024/03/07 568 577 568 572 89,200
2024/03/06 566 573 565 568 89,800
2024/03/05 553 573 551 570 169,900
2024/03/04 546 557 544 553 275,000
2024/03/01 534 538 533 537 144,600
2024/02/29 532 538 532 536 257,800
2024/02/28 525 532 525 531 247,400
2024/02/27 527 529 523 526 212,000
2024/02/26 526 528 525 527 147,200
2024/02/22 525 527 522 524 139,700
2024/02/21 528 529 524 527 128,600
2024/02/20 531 533 528 529 88,600
2024/02/19 525 528 522 527 160,500
2024/02/16 527 530 527 528 62,900
2024/02/15 532 533 527 527 86,300
2024/02/14 536 537 530 531 124,700
2024/02/13 534 539 534 537 111,400
2024/02/09 535 537 534 534 84,500
2024/02/08 538 539 534 537 86,700
2024/02/07 539 545 539 542 82,900
2024/02/06 534 539 534 537 54,700
2024/02/05 535 539 532 537 111,100
2024/02/02 539 539 533 535 93,100
2024/02/01 547 547 535 537 124,400
2024/01/31 540 550 540 547 164,400
2024/01/30 538 542 535 540 127,600
2024/01/30 1 -> 2.00 分割
2024/01/29 1,066 1,068 1,063 1,063 53,000
2024/01/26 1,065 1,068 1,061 1,061 39,200
2024/01/25 1,067 1,067 1,060 1,065 35,200
2024/01/24 1,067 1,069 1,065 1,067 32,100
2024/01/23 1,062 1,069 1,062 1,066 42,400
2024/01/22 1,056 1,064 1,055 1,064 37,500
2024/01/19 1,055 1,057 1,051 1,057 30,300
2024/01/18 1,051 1,054 1,050 1,050 29,100
2024/01/17 1,055 1,063 1,050 1,050 60,100
2024/01/16 1,054 1,056 1,052 1,054 29,900
2024/01/15 1,051 1,057 1,050 1,057 39,000
2024/01/12 1,058 1,058 1,050 1,051 50,400
2024/01/11 1,059 1,065 1,052 1,053 72,600
2024/01/10 1,066 1,066 1,051 1,057 83,400
2024/01/09 1,100 1,100 1,036 1,066 372,600
2024/01/05 996 996 988 990 27,400
2024/01/04 993 995 988 995 30,000
2023/12/29 986 992 986 992 17,700
2023/12/28 980 987 980 987 7,700
2023/12/27 982 984 980 982 12,000
2023/12/26 978 981 978 980 10,000
2023/12/25 978 980 978 978 6,200
2023/12/22 973 980 973 978 7,800
2023/12/21 977 978 974 976 6,500
2023/12/20 979 979 975 977 7,800
2023/12/19 974 979 974 979 6,900
2023/12/18 977 977 973 974 5,900
2023/12/15 980 980 975 980 8,100
2023/12/14 976 976 973 974 7,400
2023/12/13 978 978 975 975 5,700
2023/12/12 984 984 977 980 8,400
2023/12/11 978 984 978 984 9,600
2023/12/08 981 984 978 978 14,300
2023/12/07 987 987 981 981 7,400
2023/12/06 981 987 981 987 9,800
2023/12/05 984 986 980 980 10,000
2023/12/04 986 986 982 984 8,100
2023/12/01 985 985 980 982 14,200
2023/11/30 983 986 980 985 8,600
2023/11/29 980 983 976 983 8,800
2023/11/28 977 980 977 980 2,400
2023/11/27 978 980 973 977 7,800
2023/11/24 972 976 972 975 2,400
2023/11/22 970 978 970 972 5,500
2023/11/21 971 974 970 971 6,500
2023/11/20 976 977 971 971 8,000
2023/11/17 970 976 970 974 7,700
2023/11/16 970 975 970 970 4,000
2023/11/15 978 978 970 971 4,300
2023/11/14 977 977 971 973 4,200
2023/11/13 980 980 972 977 5,900
2023/11/10 974 976 970 976 8,300
2023/11/09 971 974 970 974 8,500
2023/11/08 975 975 965 965 8,700
2023/11/07 982 982 976 976 6,300
2023/11/06 982 985 977 979 18,100
2023/11/02 978 979 973 978 11,800
2023/11/01 974 979 971 977 17,800
2023/10/31 969 972 966 972 13,100
2023/10/30 964 967 961 964 11,700
2023/10/27 952 963 952 961 10,600
2023/10/26 954 957 947 948 18,600
2023/10/25 960 961 958 958 4,600
2023/10/24 960 960 951 957 12,800
2023/10/23 961 963 955 955 8,900
2023/10/20 965 966 962 962 6,100
2023/10/19 965 968 964 965 6,800
2023/10/18 967 967 964 965 7,900
2023/10/17 964 965 956 964 8,300
2023/10/16 960 963 956 959 9,000
2023/10/13 964 964 957 960 11,900
2023/10/12 970 970 961 963 8,400
2023/10/11 969 969 964 965 6,500
2023/10/10 962 972 962 972 10,700
2023/10/06 957 968 957 961 9,200
2023/10/05 952 961 952 957 15,600
2023/10/04 964 966 952 952 25,600
2023/10/03 968 971 963 963 15,600
2023/10/02 973 978 966 966 18,900
2023/09/29 976 976 965 968 12,800
2023/09/28 965 977 965 973 16,200
2023/09/27 973 977 970 976 20,900
2023/09/26 976 976 972 975 12,200
2023/09/25 982 982 972 975 17,400
2023/09/22 976 979 973 975 14,800
2023/09/21 979 979 976 976 7,900
2023/09/20 984 984 977 977 12,100
2023/09/19 988 988 976 984 21,900
2023/09/15 984 987 982 985 13,900
2023/09/14 982 983 978 982 7,300
2023/09/13 980 982 978 982 7,400
2023/09/12 980 984 977 984 6,500
2023/09/11 980 981 974 980 9,300
2023/09/08 974 984 974 979 16,600
2023/09/07 975 986 975 980 18,300
2023/09/06 990 993 988 990 9,100
2023/09/05 986 990 983 990 14,600
2023/09/04 979 986 979 986 23,000
2023/09/01 978 980 974 976 14,200
2023/08/31 974 978 973 973 9,000
2023/08/30 978 978 971 974 14,300
2023/08/29 976 978 975 978 5,800
2023/08/28 975 975 971 975 7,100
2023/08/25 965 971 964 969 9,100
2023/08/24 967 968 965 968 8,400
2023/08/23 969 970 965 967 6,100
2023/08/22 972 972 965 969 8,600
2023/08/21 969 969 967 967 7,100
2023/08/18 966 966 960 964 12,600
2023/08/17 974 974 962 969 12,000
2023/08/16 971 975 969 973 5,900
2023/08/15 970 972 969 971 5,400
2023/08/14 976 976 968 971 13,600
2023/08/10 976 978 972 976 11,900
2023/08/09 977 980 975 977 7,900
2023/08/08 981 982 975 977 9,300
2023/08/07 973 984 972 975 21,400
2023/08/04 981 996 981 993 12,700
2023/08/03 995 995 982 983 27,400
2023/08/02 998 998 992 995 31,000
2023/08/01 990 999 986 993 36,700
2023/07/31 983 987 980 986 15,200
2023/07/28 982 982 969 971 34,500
2023/07/27 980 982 975 982 8,900
2023/07/26 983 984 976 980 15,900
2023/07/25 976 982 976 980 24,400
2023/07/24 975 979 972 977 22,000
2023/07/21 972 974 968 970 16,600
2023/07/20 972 973 968 970 17,500
2023/07/19 964 970 964 969 20,300
2023/07/18 958 964 958 964 11,100
2023/07/14 961 964 957 957 11,000
2023/07/13 958 961 956 958 9,900
2023/07/12 960 962 958 958 7,600
2023/07/11 960 963 958 958 11,300
2023/07/10 959 964 955 960 22,500
2023/07/07 958 961 955 955 18,300
2023/07/06 963 964 960 960 11,400
2023/07/05 965 965 959 963 23,200
2023/07/04 971 971 963 966 21,800
2023/07/03 968 972 967 968 15,600
2023/06/30 967 968 960 961 14,900
2023/06/29 970 971 963 966 14,300
2023/06/28 963 970 963 970 16,000

このページの先頭へ