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
2004/12/30 1,136 1,137 1,125 1,127 8,000
2004/12/29 1,122 1,133 1,121 1,128 12,700
2004/12/28 1,131 1,131 1,120 1,125 18,700
2004/12/27 1,126 1,135 1,126 1,127 18,600
2004/12/24 1,118 1,133 1,118 1,119 20,100
2004/12/22 1,123 1,140 1,120 1,128 24,000
2004/12/21 1,135 1,140 1,121 1,127 9,600
2004/12/20 1,139 1,145 1,121 1,122 18,800
2004/12/17 1,114 1,126 1,114 1,125 9,500
2004/12/16 1,119 1,126 1,101 1,114 26,200
2004/12/15 1,121 1,129 1,113 1,119 7,000
2004/12/14 1,105 1,124 1,100 1,123 21,600
2004/12/13 1,119 1,120 1,110 1,111 7,300
2004/12/10 1,116 1,131 1,110 1,119 26,400
2004/12/09 1,140 1,143 1,130 1,136 14,400
2004/12/08 1,120 1,135 1,120 1,125 7,400
2004/12/07 1,151 1,154 1,138 1,138 11,400
2004/12/06 1,160 1,162 1,150 1,151 10,400
2004/12/03 1,164 1,174 1,157 1,165 13,500
2004/12/02 1,169 1,169 1,150 1,164 10,700
2004/12/01 1,170 1,184 1,142 1,151 20,600
2004/11/30 1,195 1,195 1,178 1,180 15,400
2004/11/29 1,180 1,270 1,171 1,205 54,700
2004/11/26 1,209 1,210 1,180 1,180 14,700
2004/11/25 1,200 1,218 1,185 1,201 43,400
2004/11/24 1,182 1,190 1,173 1,185 16,100
2004/11/22 1,174 1,179 1,161 1,172 7,600
2004/11/19 1,169 1,184 1,169 1,175 12,900
2004/11/18 1,163 1,180 1,163 1,168 21,000
2004/11/17 1,170 1,190 1,163 1,169 8,500
2004/11/16 1,182 1,186 1,161 1,167 12,200
2004/11/15 1,165 1,200 1,165 1,190 30,600
2004/11/12 1,165 1,200 1,155 1,181 32,800
2004/11/11 1,160 1,200 1,130 1,180 82,600
2004/11/10 1,130 1,145 1,116 1,143 133,300
2004/11/09 1,000 1,180 970 1,130 169,700
2004/11/08 1,020 1,047 1,000 1,007 36,500
2004/11/05 1,082 1,082 1,048 1,051 12,800
2004/11/04 1,050 1,082 1,049 1,082 20,600
2004/11/02 1,029 1,050 1,025 1,050 10,400
2004/11/01 1,035 1,036 1,017 1,032 4,400
2004/10/29 1,017 1,037 1,016 1,016 7,900
2004/10/28 1,015 1,050 1,015 1,050 11,900
2004/10/27 1,013 1,049 1,013 1,015 8,300
2004/10/26 1,020 1,033 1,008 1,033 15,200
2004/10/25 1,019 1,038 1,019 1,028 7,000
2004/10/22 1,056 1,060 1,056 1,059 2,300
2004/10/21 1,060 1,063 1,033 1,056 13,800
2004/10/20 1,070 1,070 1,050 1,059 10,300
2004/10/19 1,080 1,095 1,072 1,086 4,200
2004/10/18 1,060 1,089 1,060 1,081 10,000
2004/10/15 1,070 1,070 1,059 1,070 7,000
2004/10/14 1,076 1,085 1,074 1,075 4,300
2004/10/13 1,091 1,091 1,085 1,087 4,600
2004/10/12 1,094 1,095 1,085 1,093 13,600
2004/10/08 1,132 1,135 1,095 1,095 10,000
2004/10/07 1,130 1,150 1,120 1,132 13,500
2004/10/06 1,137 1,137 1,108 1,130 10,700
2004/10/05 1,115 1,129 1,111 1,117 12,200
2004/10/04 1,100 1,112 1,097 1,110 12,900
2004/10/01 1,084 1,110 1,084 1,105 5,000
2004/09/30 1,081 1,115 1,081 1,095 8,700
2004/09/29 1,120 1,127 1,095 1,095 8,700
2004/09/28 1,127 1,130 1,115 1,119 13,500
2004/09/27 1,120 1,124 1,115 1,122 18,000
2004/09/24 1,129 1,139 1,119 1,128 12,900
2004/09/22 1,140 1,140 1,125 1,129 11,900
2004/09/21 1,119 1,138 1,119 1,120 7,400
2004/09/17 1,125 1,135 1,112 1,116 13,600
2004/09/16 1,118 1,150 1,110 1,129 10,000
2004/09/15 1,151 1,151 1,130 1,130 10,000
2004/09/14 1,121 1,158 1,121 1,147 5,900
2004/09/13 1,130 1,170 1,130 1,141 12,900
2004/09/10 1,141 1,147 1,131 1,140 31,000
2004/09/09 1,168 1,168 1,151 1,151 7,400
2004/09/08 1,166 1,175 1,142 1,167 7,100
2004/09/07 1,175 1,178 1,149 1,164 12,800
2004/09/06 1,164 1,178 1,135 1,178 18,100
2004/09/03 1,187 1,188 1,160 1,165 22,000
2004/09/02 1,138 1,184 1,138 1,184 29,700
2004/09/01 1,110 1,135 1,110 1,131 20,200
2004/08/31 1,100 1,116 1,100 1,114 16,900
2004/08/30 1,097 1,104 1,089 1,101 18,500
2004/08/27 1,089 1,110 1,072 1,085 31,600
2004/08/26 1,106 1,106 1,080 1,088 9,600
2004/08/25 1,100 1,100 1,072 1,086 12,900
2004/08/24 1,090 1,100 1,070 1,100 7,100
2004/08/23 1,107 1,107 1,073 1,089 25,000
2004/08/20 1,051 1,110 1,051 1,110 31,700
2004/08/19 1,087 1,093 1,078 1,090 19,000
2004/08/18 1,090 1,100 1,080 1,084 22,100
2004/08/17 1,065 1,090 1,050 1,085 37,700
2004/08/16 1,091 1,091 1,030 1,062 25,800
2004/08/13 1,120 1,123 1,075 1,095 19,100
2004/08/12 1,140 1,143 1,111 1,130 25,900
2004/08/11 1,148 1,170 1,148 1,159 23,200
2004/08/10 1,168 1,168 1,143 1,168 13,300
2004/08/09 1,129 1,168 1,126 1,168 24,800
2004/08/06 1,150 1,169 1,147 1,169 64,100
2004/08/05 1,170 1,197 1,161 1,165 63,200
2004/08/04 1,200 1,214 1,170 1,189 30,600
2004/08/03 1,199 1,228 1,199 1,220 67,400
2004/08/02 1,250 1,250 1,207 1,209 72,100
2004/07/30 1,260 1,264 1,246 1,260 93,900
2004/07/29 1,228 1,272 1,180 1,260 171,800
2004/07/28 1,248 1,263 1,229 1,240 62,100
2004/07/27 1,270 1,300 1,211 1,249 69,100
2004/07/26 1,269 1,310 1,239 1,289 144,900
2004/07/23 1,234 1,271 1,220 1,271 101,100
2004/07/22 1,203 1,237 1,202 1,228 48,200
2004/07/21 1,182 1,225 1,169 1,223 85,000
2004/07/20 1,165 1,182 1,163 1,168 16,100
2004/07/16 1,161 1,187 1,131 1,185 54,400
2004/07/15 1,190 1,196 1,164 1,175 53,100
2004/07/14 1,240 1,241 1,175 1,185 67,700
2004/07/13 1,180 1,239 1,162 1,239 105,400
2004/07/12 1,244 1,259 1,210 1,213 73,100
2004/07/09 1,161 1,240 1,161 1,240 155,200
2004/07/08 1,140 1,195 1,112 1,172 146,300
2004/07/07 1,051 1,144 1,051 1,141 109,800
2004/07/06 1,026 1,110 1,020 1,070 59,300
2004/07/05 1,060 1,060 1,020 1,049 23,000
2004/07/02 1,062 1,070 1,036 1,060 18,000
2004/07/01 1,014 1,085 1,001 1,070 72,500
2004/06/30 1,009 1,010 1,000 1,005 22,000
2004/06/29 1,000 1,008 980 1,008 18,900
2004/06/28 984 998 980 998 24,800
2004/06/25 978 988 978 988 8,500
2004/06/24 991 999 987 988 18,400
2004/06/23 997 997 971 987 24,000
2004/06/22 980 1,010 980 996 46,600
2004/06/21 946 1,030 946 1,020 96,600
2004/06/18 916 930 912 930 33,100
2004/06/17 912 915 908 914 14,900
2004/06/16 908 915 900 910 19,800
2004/06/15 893 907 893 894 15,700
2004/06/14 901 908 898 899 15,500
2004/06/11 895 905 895 902 31,100
2004/06/10 904 906 899 906 16,800
2004/06/09 911 911 903 903 10,900
2004/06/08 904 915 902 906 18,000
2004/06/07 895 913 895 910 25,300
2004/06/04 900 900 891 895 13,700
2004/06/03 901 903 891 891 10,100
2004/06/02 900 903 891 892 11,000
2004/06/01 896 901 894 900 11,900
2004/05/31 886 898 885 892 11,700
2004/05/28 879 885 878 885 4,700
2004/05/27 889 889 875 879 4,400
2004/05/26 883 888 880 881 9,600
2004/05/25 871 886 862 876 4,000
2004/05/24 880 880 870 876 9,300
2004/05/21 873 879 868 870 8,300
2004/05/20 880 880 863 869 11,700
2004/05/19 869 874 860 873 8,200
2004/05/18 837 867 835 846 13,200
2004/05/17 863 865 852 857 12,700
2004/05/14 870 870 850 862 18,800
2004/05/13 867 872 860 860 21,600
2004/05/12 853 853 835 847 8,600
2004/05/11 825 835 823 823 21,300
2004/05/10 884 884 845 845 11,100
2004/05/07 882 893 882 886 18,700
2004/05/06 895 896 887 895 21,400
2004/04/30 898 899 889 895 11,600
2004/04/28 900 900 895 897 7,700
2004/04/27 880 910 880 902 51,300
2004/04/26 894 896 882 889 13,100
2004/04/23 873 910 872 892 36,000
2004/04/22 877 877 869 872 15,100
2004/04/21 869 875 861 871 22,000
2004/04/20 869 870 867 869 9,900
2004/04/19 870 870 861 869 10,900
2004/04/16 868 874 868 870 8,200
2004/04/15 875 875 868 869 15,700
2004/04/14 865 875 865 875 9,800
2004/04/13 873 880 870 873 15,000
2004/04/12 869 875 869 873 6,100
2004/04/09 880 880 870 870 13,700
2004/04/08 877 885 877 882 11,100
2004/04/07 880 881 874 878 8,400
2004/04/06 883 884 875 880 9,700
2004/04/05 888 889 881 881 14,300
2004/04/02 883 890 881 881 12,400
2004/04/01 889 891 880 883 13,900
2004/03/31 881 894 881 891 8,400
2004/03/30 880 900 877 877 15,400
2004/03/29 869 890 867 890 29,500
2004/03/26 875 880 869 869 23,800
2004/03/25 877 884 877 880 20,800
2004/03/24 882 882 875 875 13,800
2004/03/23 877 878 871 878 16,700
2004/03/22 880 882 871 871 20,900
2004/03/19 869 887 865 870 33,100
2004/03/18 869 870 867 869 23,300
2004/03/17 869 869 866 868 8,100
2004/03/16 870 870 865 866 8,300
2004/03/15 869 870 863 865 10,400
2004/03/12 866 872 860 861 26,600
2004/03/11 874 874 868 872 8,200
2004/03/10 868 875 868 870 12,500
2004/03/09 867 872 867 867 11,900
2004/03/08 868 872 868 870 6,900
2004/03/05 869 874 865 869 4,900
2004/03/04 865 874 865 869 7,500
2004/03/03 874 874 864 874 10,500
2004/03/02 871 873 856 867 10,600
2004/03/01 859 871 850 869 18,100
2004/02/27 846 850 842 849 9,200
2004/02/26 847 850 840 845 11,400
2004/02/25 837 849 837 846 7,300
2004/02/24 833 840 831 837 8,900
2004/02/23 828 840 828 840 10,200
2004/02/20 826 830 821 827 6,200
2004/02/19 821 825 820 820 5,600
2004/02/18 828 828 820 822 1,500
2004/02/17 820 827 820 821 8,200
2004/02/16 820 821 819 820 2,100
2004/02/13 824 827 816 820 4,400
2004/02/12 809 818 805 818 14,300
2004/02/10 811 814 805 809 2,600
2004/02/09 830 830 800 805 15,700
2004/02/06 817 830 815 820 6,700
2004/02/05 815 818 814 816 4,800
2004/02/04 824 824 815 815 5,200
2004/02/03 823 825 815 818 7,000
2004/02/02 811 817 811 813 16,700
2004/01/30 822 823 811 811 9,700
2004/01/29 830 830 820 822 11,400
2004/01/28 831 832 830 830 4,500
2004/01/27 832 842 830 831 13,800
2004/01/26 838 838 829 831 12,800
2004/01/23 828 831 828 830 6,100
2004/01/22 837 837 828 828 2,300
2004/01/21 842 847 825 827 15,200
2004/01/20 833 839 823 832 5,600
2004/01/19 835 840 830 840 6,500
2004/01/16 830 836 827 836 5,300
2004/01/15 839 840 830 832 8,800
2004/01/14 838 843 838 838 5,800
2004/01/13 840 850 837 837 5,100
2004/01/09 837 840 831 836 7,500
2004/01/08 848 848 827 833 3,000
2004/01/07 850 850 830 830 5,200
2004/01/06 837 840 837 840 1,500
2004/01/05 838 838 809 827 9,800

このページの先頭へ