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
2010/12/30 1,050 1,050 1,037 1,040 2,800
2010/12/29 1,034 1,039 1,025 1,039 4,100
2010/12/28 1,048 1,048 1,035 1,035 2,400
2010/12/27 1,050 1,050 1,030 1,039 7,400
2010/12/24 1,040 1,054 1,031 1,038 6,700
2010/12/22 1,073 1,073 1,050 1,052 8,800
2010/12/21 1,030 1,060 1,024 1,060 14,700
2010/12/20 1,030 1,030 1,020 1,020 5,700
2010/12/17 1,021 1,039 1,019 1,030 8,500
2010/12/16 1,019 1,027 1,019 1,021 14,700
2010/12/15 1,009 1,018 1,009 1,017 5,700
2010/12/14 1,017 1,018 1,003 1,015 3,300
2010/12/13 987 1,019 987 1,012 8,700
2010/12/10 978 1,002 977 987 18,200
2010/12/09 979 996 979 985 6,400
2010/12/08 966 978 964 971 6,800
2010/12/07 973 973 957 966 3,400
2010/12/06 972 976 971 973 3,600
2010/12/03 971 972 966 971 5,100
2010/12/02 956 957 953 956 6,300
2010/12/01 948 956 945 952 8,400
2010/11/30 957 959 944 944 6,800
2010/11/29 960 964 948 953 6,300
2010/11/26 956 956 950 950 2,100
2010/11/25 950 955 948 949 5,000
2010/11/24 955 955 949 949 4,000
2010/11/22 949 960 948 957 4,300
2010/11/19 953 955 948 954 6,400
2010/11/18 960 960 945 955 3,100
2010/11/17 949 964 949 960 3,100
2010/11/16 950 965 936 964 3,700
2010/11/15 963 974 957 958 1,700
2010/11/12 972 972 957 961 3,300
2010/11/11 942 984 942 971 10,800
2010/11/10 935 960 935 942 6,800
2010/11/09 934 936 931 935 2,300
2010/11/08 925 934 925 934 3,100
2010/11/05 908 929 908 923 5,900
2010/11/04 908 912 907 908 6,400
2010/11/02 910 913 905 908 8,100
2010/11/01 904 909 904 909 9,400
2010/10/29 911 911 903 903 6,700
2010/10/28 932 933 906 906 11,700
2010/10/27 920 958 915 936 7,500
2010/10/26 934 940 922 922 3,100
2010/10/25 937 937 919 919 5,000
2010/10/22 915 936 910 931 7,600
2010/10/21 920 920 910 915 3,700
2010/10/20 925 925 906 917 4,200
2010/10/19 906 925 906 925 3,000
2010/10/18 914 929 913 915 2,000
2010/10/15 935 935 918 928 2,700
2010/10/14 940 951 935 935 3,500
2010/10/13 946 955 918 943 5,600
2010/10/12 967 983 938 945 8,300
2010/10/08 969 990 969 978 5,100
2010/10/07 987 1,005 987 999 5,500
2010/10/06 976 1,006 976 988 11,000
2010/10/05 987 987 970 975 11,700
2010/10/04 997 997 989 989 7,500
2010/10/01 981 1,000 975 998 15,400
2010/09/30 981 998 974 974 8,000
2010/09/29 993 993 974 975 7,300
2010/09/28 960 990 960 982 8,000
2010/09/27 1,016 1,021 994 1,002 26,900
2010/09/24 992 999 985 998 7,300
2010/09/22 988 1,001 988 999 5,100
2010/09/21 988 995 988 988 15,500
2010/09/17 990 995 984 987 3,900
2010/09/16 996 996 977 988 7,200
2010/09/15 965 1,000 965 997 5,000
2010/09/14 960 978 960 965 5,200
2010/09/13 967 972 967 970 3,200
2010/09/10 970 981 965 970 11,200
2010/09/09 970 970 956 969 6,300
2010/09/08 960 967 960 964 3,300
2010/09/07 968 980 960 968 7,000
2010/09/06 952 972 952 968 10,000
2010/09/03 948 959 943 955 5,200
2010/09/02 936 954 936 943 9,800
2010/09/01 938 949 933 943 10,200
2010/08/31 943 947 937 938 3,200
2010/08/30 941 949 941 943 4,600
2010/08/27 928 944 928 944 4,100
2010/08/26 929 936 917 936 4,700
2010/08/25 919 929 919 929 2,100
2010/08/24 924 928 918 928 4,600
2010/08/23 927 936 927 930 3,700
2010/08/20 919 949 918 936 7,300
2010/08/19 938 952 937 943 7,900
2010/08/18 913 949 913 938 9,700
2010/08/17 905 920 901 918 9,700
2010/08/16 910 912 897 902 3,700
2010/08/13 890 904 890 898 4,100
2010/08/12 897 905 896 902 6,600
2010/08/11 926 941 914 915 15,700
2010/08/10 936 956 936 956 4,200
2010/08/09 938 948 938 942 2,300
2010/08/06 960 969 946 948 4,400
2010/08/05 946 959 946 957 1,500
2010/08/04 980 980 934 948 14,900
2010/08/03 970 980 955 974 10,600
2010/08/02 947 957 947 955 10,500
2010/07/30 943 950 938 941 7,100
2010/07/29 946 946 937 937 2,700
2010/07/28 936 939 932 937 2,900
2010/07/27 924 932 924 932 3,200
2010/07/26 925 938 920 924 5,000
2010/07/23 903 925 903 910 5,000
2010/07/22 910 910 901 903 5,200
2010/07/21 900 907 894 897 4,500
2010/07/20 881 900 880 887 3,200
2010/07/16 902 903 887 887 3,900
2010/07/15 905 905 902 902 1,700
2010/07/14 900 909 900 905 4,700
2010/07/13 914 923 902 905 4,100
2010/07/12 924 924 913 914 4,300
2010/07/09 929 929 920 923 3,900
2010/07/08 939 939 919 919 3,800
2010/07/07 923 935 916 925 4,000
2010/07/06 923 940 921 923 5,500
2010/07/05 940 940 920 921 6,100
2010/07/02 924 934 914 928 4,700
2010/07/01 918 928 909 925 6,000
2010/06/30 899 919 899 919 6,600
2010/06/29 933 936 920 929 8,500
2010/06/28 944 944 915 918 5,100
2010/06/25 930 934 915 934 6,500
2010/06/24 937 942 937 939 3,700
2010/06/23 933 945 933 938 2,900
2010/06/22 945 945 935 940 3,900
2010/06/21 937 949 934 949 4,500
2010/06/18 928 929 923 924 2,100
2010/06/17 937 941 928 933 6,200
2010/06/16 944 944 935 935 5,100
2010/06/15 929 950 929 933 2,600
2010/06/14 950 950 929 930 13,000
2010/06/11 922 929 922 926 8,700
2010/06/10 915 915 901 912 23,100
2010/06/09 920 930 920 929 3,700
2010/06/08 925 934 910 918 27,800
2010/06/07 950 953 922 922 9,100
2010/06/04 983 983 965 966 2,200
2010/06/03 980 989 968 983 5,900
2010/06/02 947 968 947 966 4,600
2010/06/01 948 965 945 956 9,500
2010/05/31 936 958 935 958 8,400
2010/05/28 958 958 935 935 5,900
2010/05/27 921 935 920 933 8,000
2010/05/26 962 962 930 931 10,500
2010/05/25 964 968 958 962 5,800
2010/05/24 972 972 960 962 7,300
2010/05/21 956 986 952 980 12,600
2010/05/20 976 1,005 970 1,001 5,700
2010/05/19 977 1,005 975 989 11,600
2010/05/18 1,021 1,025 1,005 1,007 10,700
2010/05/17 1,028 1,029 1,005 1,017 10,400
2010/05/14 1,001 1,030 1,001 1,029 25,200
2010/05/13 1,009 1,030 990 1,020 59,800
2010/05/12 894 912 894 912 17,400
2010/05/11 900 900 894 894 3,900
2010/05/10 884 901 874 901 12,000
2010/05/07 860 877 860 863 5,700
2010/05/06 880 880 860 878 9,600
2010/04/30 872 884 872 881 5,400
2010/04/28 870 879 866 879 4,800
2010/04/27 889 889 879 879 3,500
2010/04/26 888 888 875 888 3,800
2010/04/23 869 877 868 877 3,800
2010/04/22 883 883 870 878 5,800
2010/04/21 882 885 878 880 3,200
2010/04/20 878 881 876 881 2,600
2010/04/19 879 890 873 873 3,300
2010/04/16 881 890 878 880 5,400
2010/04/15 880 882 874 881 3,100
2010/04/14 879 884 869 880 6,700
2010/04/13 893 893 877 877 2,900
2010/04/12 887 892 887 891 3,100
2010/04/09 877 890 875 887 2,500
2010/04/08 888 895 880 880 3,900
2010/04/07 898 898 890 896 3,700
2010/04/06 898 898 889 892 4,200
2010/04/05 890 896 890 896 7,300
2010/04/02 886 889 884 889 5,800
2010/04/01 881 886 875 886 9,700
2010/03/31 885 885 874 875 4,600
2010/03/30 876 886 876 882 3,300
2010/03/29 862 876 860 876 6,800
2010/03/26 892 897 877 897 5,600
2010/03/25 884 890 876 877 5,500
2010/03/24 880 881 878 881 3,300
2010/03/23 865 877 865 870 6,400
2010/03/19 862 876 860 865 6,800
2010/03/18 858 864 858 862 7,700
2010/03/17 865 869 861 868 6,500
2010/03/16 860 865 858 865 3,100
2010/03/15 865 865 858 859 2,200
2010/03/12 853 859 851 857 8,400
2010/03/11 868 868 852 868 1,600
2010/03/10 869 869 855 855 1,900
2010/03/09 864 870 862 862 1,600
2010/03/08 860 871 859 860 4,500
2010/03/05 859 865 859 864 2,100
2010/03/04 865 867 859 861 1,900
2010/03/03 884 884 846 874 6,100
2010/03/02 867 879 865 875 5,800
2010/03/01 855 862 855 862 5,300
2010/02/26 842 857 842 856 2,700
2010/02/25 840 842 830 838 5,000
2010/02/24 839 839 830 832 6,400
2010/02/23 842 842 835 835 1,400
2010/02/22 839 856 838 842 2,500
2010/02/19 830 830 828 829 5,200
2010/02/18 829 830 829 829 1,300
2010/02/17 830 830 829 830 5,300
2010/02/16 829 838 829 829 1,100
2010/02/15 829 830 827 829 3,500
2010/02/12 842 842 829 829 2,700
2010/02/10 837 837 827 827 4,300
2010/02/09 834 838 834 838 1,100
2010/02/08 832 846 832 843 3,700
2010/02/05 862 876 856 858 3,100
2010/02/04 865 865 861 862 3,700
2010/02/03 878 886 866 866 5,900
2010/02/02 861 877 861 863 6,500
2010/02/01 863 878 861 872 6,900
2010/01/29 865 872 864 864 2,600
2010/01/28 874 874 865 866 2,400
2010/01/27 870 879 864 865 3,500
2010/01/26 889 889 870 870 3,200
2010/01/25 890 890 871 878 3,700
2010/01/22 875 878 870 875 6,000
2010/01/21 885 898 880 883 4,600
2010/01/20 898 901 883 884 1,800
2010/01/19 890 890 883 884 2,200
2010/01/18 907 907 880 887 4,500
2010/01/15 901 901 895 899 3,200
2010/01/14 904 908 904 908 1,600
2010/01/13 907 909 901 909 1,200
2010/01/12 898 908 892 908 1,600
2010/01/08 912 912 882 905 3,000
2010/01/07 914 915 900 915 2,300
2010/01/06 910 915 900 915 9,800
2010/01/05 907 907 899 900 8,300
2010/01/04 886 905 886 889 8,500

このページの先頭へ