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
2026/06/15 496 497 492 492 33,000
2026/06/12 493 496 492 496 53,000
2026/06/11 491 494 490 492 26,400
2026/06/10 485 493 485 492 25,200
2026/06/09 487 490 485 487 36,400
2026/06/08 488 492 482 487 57,300
2026/06/05 484 492 483 489 50,000
2026/06/04 487 488 482 482 55,200
2026/06/03 482 489 478 489 98,000
2026/06/02 483 484 480 482 94,100
2026/06/01 499 499 482 483 186,800
2026/05/29 500 506 499 499 63,500
2026/05/28 497 499 496 499 55,700
2026/05/27 499 501 497 498 55,600
2026/05/26 499 499 498 499 47,600
2026/05/25 501 501 499 499 88,600
2026/05/22 506 507 501 502 73,800
2026/05/21 505 509 504 505 63,700
2026/05/20 505 505 501 503 83,300
2026/05/19 510 511 504 504 110,700
2026/05/18 513 514 509 509 63,600
2026/05/15 513 515 511 512 44,300
2026/05/14 513 514 511 511 39,700
2026/05/13 514 516 514 515 26,500
2026/05/12 516 518 514 514 24,900
2026/05/11 516 518 515 515 33,900
2026/05/08 519 520 516 516 32,300
2026/05/07 517 520 517 518 28,700
2026/05/01 518 520 515 517 46,500
2026/04/30 518 519 517 518 28,800
2026/04/28 517 519 516 519 46,600
2026/04/27 518 518 516 518 51,400
2026/04/24 518 520 517 518 33,400
2026/04/23 520 521 518 519 40,200
2026/04/22 522 524 520 521 33,200
2026/04/21 524 526 521 522 47,800
2026/04/20 525 525 519 521 64,800
2026/04/17 522 525 521 524 19,100
2026/04/16 524 525 521 521 32,900
2026/04/15 522 524 521 522 29,000
2026/04/14 520 522 518 519 25,600
2026/04/13 525 525 517 518 78,700
2026/04/10 529 529 523 524 37,700
2026/04/09 532 532 526 526 44,600
2026/04/08 532 533 528 530 52,200
2026/04/07 527 531 527 529 42,200
2026/04/06 524 528 524 527 65,800
2026/04/03 522 525 521 523 26,300
2026/03/27 547 552 545 552 175,700
2026/03/26 549 550 546 550 61,200
2026/03/25 543 548 543 548 71,800
2026/03/24 540 543 538 543 53,000
2026/03/23 539 539 535 537 83,800
2026/03/19 540 541 538 538 61,800
2026/03/18 538 541 537 540 80,100
2026/03/17 538 540 535 536 96,600
2026/03/16 536 537 534 534 69,100
2026/03/13 530 538 530 536 93,200
2026/03/12 535 536 532 532 80,200
2026/03/11 538 541 537 539 41,000
2026/03/10 539 540 535 538 88,200
2026/03/09 534 537 529 535 144,300
2026/03/06 535 535 531 534 83,700
2026/03/05 533 537 531 535 85,700
2026/03/04 530 534 524 525 202,000
2026/03/03 541 541 534 534 174,000
2026/03/02 548 549 541 543 173,100
2026/02/27 546 550 543 550 235,600
2026/02/26 548 548 545 546 288,000
2026/02/25 544 546 539 543 176,100
2026/02/24 539 542 536 542 155,400
2026/02/20 541 542 536 536 105,300
2026/02/19 545 545 540 540 135,200
2026/02/18 545 545 541 541 49,900
2026/02/17 546 546 542 544 47,800
2026/02/16 549 549 542 545 99,800
2026/02/13 551 554 545 546 121,800
2026/02/12 559 559 550 551 139,500
2026/02/10 556 558 552 553 74,200
2026/02/09 550 558 549 556 119,100
2026/02/06 548 549 544 547 64,300
2026/02/05 549 552 548 548 50,000
2026/02/04 543 548 542 548 57,700
2026/02/03 543 545 541 542 60,600
2026/02/02 548 550 543 543 87,900
2026/01/30 542 543 538 542 57,300
2026/01/29 538 540 534 537 80,300
2026/01/28 541 541 536 538 71,100
2026/01/27 546 546 541 541 56,400
2026/01/26 550 550 543 545 123,600
2026/01/23 557 558 552 555 52,300
2026/01/22 562 562 554 555 129,400
2026/01/21 542 555 542 555 214,000
2026/01/20 544 544 538 539 85,900
2026/01/19 547 549 542 545 86,300
2026/01/16 547 548 544 546 57,700
2026/01/15 543 546 542 544 39,100
2026/01/14 545 547 544 544 55,400
2026/01/13 549 550 544 545 68,000
2026/01/09 544 547 544 547 36,700
2026/01/08 546 548 542 544 88,700
2026/01/07 548 550 545 547 61,800
2026/01/06 547 549 544 549 66,500
2026/01/05 549 549 541 545 70,500
2025/12/30 543 553 540 547 114,500
2025/12/29 532 544 530 543 144,000
2025/12/26 527 531 526 531 53,400
2025/12/25 525 527 524 527 40,000
2025/12/24 525 526 523 526 37,300
2025/12/23 522 525 522 525 54,900
2025/12/22 522 523 520 522 44,200
2025/12/19 521 522 520 520 47,800
2025/12/18 521 522 520 522 54,600
2025/12/17 521 522 520 522 29,000
2025/12/16 521 523 521 521 43,000
2025/12/15 524 524 521 524 34,300
2025/12/12 522 524 522 524 41,200
2025/12/11 521 523 520 521 31,900
2025/12/10 522 523 520 522 30,900
2025/12/09 523 524 520 522 49,600
2025/12/08 522 525 521 522 53,900
2025/12/05 525 527 523 523 27,900
2025/12/04 525 528 525 528 39,400
2025/12/03 529 530 524 526 50,700
2025/12/02 531 531 528 529 39,100
2025/12/01 536 537 530 530 41,500
2025/11/28 536 536 533 536 22,300
2025/11/27 533 535 531 535 28,400
2025/11/26 534 535 532 533 22,800
2025/11/25 530 533 528 532 36,800
2025/11/21 521 527 521 527 44,800
2025/11/20 523 525 521 521 30,300
2025/11/19 523 526 521 521 25,400
2025/11/18 527 529 522 522 32,500
2025/11/17 531 532 527 527 27,300
2025/11/14 531 532 529 530 26,700
2025/11/13 532 536 531 532 27,200
2025/11/12 529 532 529 531 18,900
2025/11/11 531 531 526 527 20,100
2025/11/10 527 533 527 529 35,500
2025/11/07 521 524 521 522 19,400
2025/11/06 523 525 520 522 25,300
2025/11/05 526 526 520 520 44,700
2025/11/04 524 528 523 524 34,200
2025/10/31 532 532 520 523 57,600
2025/10/30 530 532 528 528 38,100
2025/10/29 539 539 530 530 48,800
2025/10/28 545 546 540 540 26,500
2025/10/27 542 547 542 545 22,200
2025/10/24 543 545 541 541 17,900
2025/10/23 543 546 542 542 29,900
2025/10/22 544 546 543 543 20,400
2025/10/21 545 546 543 545 16,100
2025/10/20 544 545 543 545 16,300
2025/10/17 541 543 541 542 12,300
2025/10/16 540 542 539 541 12,400
2025/10/15 537 541 537 539 11,900
2025/10/14 539 539 534 535 53,100
2025/10/10 544 545 541 541 34,700
2025/10/09 548 549 543 544 48,400
2025/10/08 547 549 546 546 17,800
2025/10/07 545 549 545 546 25,700
2025/10/06 547 550 544 550 36,600
2025/10/03 542 547 541 543 33,400
2025/10/02 549 549 542 542 36,300
2025/10/01 552 552 545 546 41,300
2025/09/30 554 554 550 550 31,500
2025/09/29 562 563 553 553 35,900
2025/09/26 561 564 560 564 45,700
2025/09/25 559 561 558 561 20,600
2025/09/24 560 561 557 559 37,000
2025/09/22 558 558 556 558 24,200
2025/09/19 553 557 553 557 33,000
2025/09/18 553 554 551 554 19,200
2025/09/17 553 556 551 554 39,800
2025/09/16 553 555 553 555 13,400
2025/09/12 550 553 550 553 27,100
2025/09/11 551 553 551 551 12,300
2025/09/10 550 553 550 551 13,700
2025/09/09 552 554 550 550 19,000
2025/09/08 551 553 550 552 11,300
2025/09/05 549 551 549 551 14,900
2025/09/04 552 552 549 549 29,900
2025/09/03 552 554 550 550 34,400
2025/09/02 549 552 548 549 32,600
2025/09/01 548 549 547 548 18,600
2025/08/29 546 548 546 548 13,400
2025/08/28 546 548 546 546 18,800
2025/08/27 546 547 546 546 18,600
2025/08/26 549 549 546 546 26,800
2025/08/25 549 550 547 550 31,100
2025/08/22 548 549 547 548 10,500
2025/08/21 547 550 546 547 37,600
2025/08/20 549 549 547 547 34,900
2025/08/19 549 550 547 548 33,300
2025/08/18 551 552 548 548 63,700
2025/08/15 554 554 551 552 23,600
2025/08/14 552 553 551 553 23,200
2025/08/13 555 555 551 554 32,900
2025/08/12 559 559 552 555 36,900

このページの先頭へ