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
2014/12/30 1,135 1,144 1,132 1,139 58,400
2014/12/29 1,130 1,135 1,124 1,131 62,200
2014/12/26 1,124 1,127 1,110 1,119 49,400
2014/12/25 1,123 1,131 1,108 1,123 59,500
2014/12/24 1,120 1,129 1,091 1,124 126,200
2014/12/22 1,095 1,135 1,087 1,123 122,100
2014/12/19 1,072 1,095 1,072 1,088 90,900
2014/12/18 1,056 1,074 1,054 1,067 101,000
2014/12/17 1,039 1,062 1,038 1,054 95,800
2014/12/16 1,049 1,049 1,036 1,043 91,000
2014/12/15 1,044 1,054 1,040 1,044 77,000
2014/12/12 1,050 1,051 1,042 1,044 62,500
2014/12/11 1,042 1,052 1,040 1,046 73,300
2014/12/10 1,048 1,052 1,043 1,049 96,000
2014/12/09 1,055 1,055 1,049 1,051 79,700
2014/12/08 1,051 1,055 1,047 1,052 111,100
2014/12/05 1,044 1,046 1,040 1,044 95,200
2014/12/04 1,052 1,053 1,042 1,044 83,000
2014/12/03 1,047 1,051 1,044 1,050 77,600
2014/12/02 1,048 1,048 1,041 1,046 94,900
2014/12/01 1,047 1,063 1,043 1,047 165,100
2014/11/28 1,050 1,060 1,043 1,047 126,000
2014/11/27 1,055 1,058 1,049 1,050 67,800
2014/11/26 1,049 1,057 1,048 1,051 115,900
2014/11/25 1,065 1,068 1,046 1,049 177,100
2014/11/21 1,065 1,066 1,056 1,062 50,100
2014/11/20 1,070 1,072 1,064 1,065 43,400
2014/11/19 1,069 1,070 1,061 1,069 38,500
2014/11/18 1,055 1,067 1,054 1,064 55,900
2014/11/17 1,075 1,076 1,053 1,054 67,300
2014/11/14 1,073 1,077 1,064 1,072 81,000
2014/11/13 1,069 1,071 1,060 1,070 63,100
2014/11/12 1,061 1,066 1,051 1,063 152,000
2014/11/11 1,070 1,072 1,052 1,062 185,900
2014/11/10 1,060 1,071 1,051 1,065 313,400
2014/11/07 1,230 1,235 1,215 1,227 29,300
2014/11/06 1,252 1,265 1,230 1,235 36,900
2014/11/05 1,248 1,260 1,241 1,256 52,600
2014/11/04 1,249 1,259 1,231 1,242 67,900
2014/10/31 1,202 1,246 1,198 1,230 81,700
2014/10/30 1,188 1,213 1,180 1,186 141,500
2014/10/29 1,205 1,215 1,188 1,198 49,900
2014/10/28 1,218 1,218 1,201 1,209 20,400
2014/10/27 1,224 1,225 1,211 1,217 17,400
2014/10/24 1,224 1,224 1,213 1,218 17,100
2014/10/23 1,215 1,222 1,203 1,207 22,300
2014/10/22 1,205 1,219 1,195 1,217 36,400
2014/10/21 1,198 1,198 1,167 1,185 35,100
2014/10/20 1,173 1,185 1,164 1,180 32,200
2014/10/17 1,171 1,175 1,131 1,133 80,300
2014/10/16 1,195 1,195 1,172 1,173 48,300
2014/10/15 1,191 1,203 1,177 1,200 27,700
2014/10/14 1,185 1,198 1,172 1,173 52,500
2014/10/10 1,201 1,213 1,194 1,202 51,400
2014/10/09 1,232 1,245 1,214 1,214 43,300
2014/10/08 1,221 1,266 1,211 1,249 102,400
2014/10/07 1,247 1,248 1,228 1,229 34,100
2014/10/06 1,232 1,264 1,232 1,247 33,900
2014/10/03 1,210 1,230 1,210 1,228 25,600
2014/10/02 1,232 1,237 1,204 1,209 65,100
2014/10/01 1,288 1,292 1,241 1,242 92,400
2014/09/30 1,284 1,295 1,275 1,289 99,800
2014/09/29 1,280 1,289 1,269 1,279 58,300
2014/09/26 1,278 1,280 1,265 1,274 56,200
2014/09/25 1,270 1,288 1,266 1,287 103,100
2014/09/24 1,260 1,264 1,252 1,261 61,900
2014/09/22 1,250 1,258 1,241 1,253 119,800
2014/09/19 1,229 1,240 1,229 1,238 61,400
2014/09/18 1,220 1,233 1,212 1,226 60,400
2014/09/17 1,224 1,224 1,207 1,209 76,300
2014/09/16 1,209 1,229 1,205 1,224 87,200
2014/09/12 1,196 1,208 1,191 1,193 67,800
2014/09/11 1,194 1,196 1,184 1,192 79,900
2014/09/10 1,200 1,204 1,190 1,193 65,200
2014/09/09 1,213 1,213 1,194 1,199 53,700
2014/09/08 1,187 1,220 1,187 1,204 73,200
2014/09/05 1,182 1,193 1,182 1,185 51,100
2014/09/04 1,200 1,203 1,181 1,181 107,100
2014/09/03 1,221 1,225 1,195 1,202 102,900
2014/09/02 1,245 1,245 1,210 1,225 55,700
2014/09/01 1,200 1,244 1,195 1,230 78,400
2014/08/29 1,211 1,229 1,181 1,192 115,600
2014/08/28 1,227 1,238 1,201 1,215 95,100
2014/08/27 1,256 1,256 1,221 1,229 53,100
2014/08/26 1,256 1,261 1,234 1,240 57,700
2014/08/25 1,268 1,268 1,248 1,255 34,900
2014/08/22 1,264 1,268 1,242 1,256 49,000
2014/08/21 1,275 1,288 1,252 1,264 55,600
2014/08/20 1,256 1,279 1,256 1,270 38,600
2014/08/19 1,252 1,268 1,241 1,256 40,100
2014/08/18 1,240 1,276 1,236 1,258 66,700
2014/08/15 1,257 1,257 1,222 1,225 90,000
2014/08/14 1,257 1,270 1,243 1,263 53,600
2014/08/13 1,260 1,275 1,252 1,259 45,500
2014/08/12 1,271 1,271 1,234 1,264 77,800
2014/08/11 1,355 1,365 1,198 1,241 249,900
2014/08/08 1,380 1,396 1,364 1,372 48,800
2014/08/07 1,380 1,390 1,371 1,388 40,300
2014/08/06 1,397 1,398 1,380 1,380 49,900
2014/08/05 1,400 1,419 1,390 1,402 79,900
2014/08/04 1,406 1,430 1,404 1,413 23,100
2014/08/01 1,408 1,437 1,407 1,410 37,700
2014/07/31 1,470 1,470 1,424 1,432 49,000
2014/07/30 1,468 1,486 1,462 1,464 23,200
2014/07/29 1,466 1,491 1,466 1,488 32,200
2014/07/28 1,485 1,487 1,460 1,466 22,500
2014/07/25 1,465 1,471 1,451 1,470 13,800
2014/07/24 1,477 1,481 1,445 1,459 18,300
2014/07/23 1,479 1,480 1,450 1,463 11,400
2014/07/22 1,480 1,480 1,449 1,463 22,400
2014/07/18 1,454 1,456 1,435 1,450 9,800
2014/07/17 1,465 1,481 1,462 1,469 34,600
2014/07/16 1,457 1,474 1,449 1,454 31,000
2014/07/15 1,460 1,460 1,436 1,439 30,100
2014/07/14 1,475 1,475 1,422 1,440 77,500
2014/07/11 1,501 1,511 1,457 1,475 30,400
2014/07/10 1,542 1,542 1,501 1,501 11,500
2014/07/09 1,517 1,532 1,512 1,525 13,900
2014/07/08 1,504 1,554 1,501 1,540 21,500
2014/07/07 1,534 1,557 1,515 1,520 24,600
2014/07/04 1,543 1,544 1,532 1,534 15,100
2014/07/03 1,527 1,560 1,526 1,532 20,600
2014/07/02 1,541 1,561 1,525 1,527 16,500
2014/07/01 1,528 1,569 1,521 1,541 51,300
2014/06/30 1,508 1,528 1,499 1,528 38,900
2014/06/27 1,489 1,499 1,471 1,478 17,900
2014/06/26 1,489 1,495 1,468 1,491 17,200
2014/06/25 1,485 1,494 1,476 1,482 18,500
2014/06/24 1,474 1,491 1,462 1,488 14,100
2014/06/23 1,460 1,495 1,456 1,475 19,800
2014/06/20 1,495 1,495 1,450 1,450 44,200
2014/06/19 1,495 1,495 1,461 1,471 41,500
2014/06/18 1,469 1,493 1,463 1,478 24,200
2014/06/17 1,474 1,500 1,462 1,469 41,400
2014/06/16 1,479 1,486 1,449 1,450 20,700
2014/06/13 1,468 1,479 1,440 1,477 37,300
2014/06/12 1,485 1,487 1,463 1,479 19,700
2014/06/11 1,487 1,495 1,473 1,485 26,200
2014/06/10 1,470 1,481 1,458 1,478 26,300
2014/06/09 1,465 1,468 1,433 1,461 25,900
2014/06/06 1,382 1,456 1,382 1,441 60,500
2014/06/05 1,360 1,385 1,360 1,371 25,800
2014/06/04 1,356 1,361 1,353 1,360 26,200
2014/06/03 1,353 1,366 1,352 1,352 24,700
2014/06/02 1,348 1,357 1,348 1,353 20,600
2014/05/30 1,348 1,357 1,346 1,347 14,600
2014/05/29 1,360 1,360 1,346 1,347 23,400
2014/05/28 1,370 1,379 1,352 1,358 23,700
2014/05/27 1,380 1,390 1,364 1,365 21,100
2014/05/26 1,331 1,393 1,331 1,373 16,600
2014/05/23 1,322 1,340 1,319 1,329 17,000
2014/05/22 1,300 1,327 1,300 1,319 20,300
2014/05/21 1,320 1,323 1,295 1,303 27,200
2014/05/20 1,336 1,350 1,322 1,327 34,300
2014/05/19 1,389 1,400 1,366 1,366 21,000
2014/05/16 1,402 1,414 1,390 1,400 23,200
2014/05/15 1,413 1,413 1,392 1,402 16,800
2014/05/14 1,409 1,421 1,406 1,415 19,500
2014/05/13 1,401 1,420 1,401 1,407 12,200
2014/05/12 1,431 1,441 1,390 1,401 45,200
2014/05/09 1,490 1,490 1,450 1,461 34,200
2014/05/08 1,492 1,504 1,483 1,488 19,300
2014/05/07 1,519 1,532 1,482 1,491 20,000
2014/05/02 1,514 1,546 1,510 1,519 10,800
2014/05/01 1,501 1,545 1,501 1,538 10,700
2014/04/30 1,520 1,525 1,503 1,506 7,600
2014/04/28 1,517 1,550 1,507 1,520 26,000
2014/04/25 1,528 1,549 1,525 1,545 6,300
2014/04/24 1,520 1,549 1,520 1,533 5,800
2014/04/23 1,509 1,537 1,509 1,522 12,000
2014/04/22 1,543 1,544 1,515 1,517 5,400
2014/04/21 1,533 1,570 1,528 1,528 11,200
2014/04/18 1,524 1,536 1,514 1,533 8,700
2014/04/17 1,528 1,537 1,517 1,523 10,900
2014/04/16 1,505 1,527 1,505 1,527 10,500
2014/04/15 1,501 1,524 1,486 1,489 19,900
2014/04/14 1,460 1,490 1,459 1,482 17,300
2014/04/11 1,474 1,497 1,451 1,476 45,200
2014/04/10 1,516 1,525 1,501 1,502 23,500
2014/04/09 1,485 1,540 1,480 1,486 35,700
2014/04/08 1,510 1,519 1,480 1,485 39,900
2014/04/07 1,525 1,533 1,512 1,516 29,500
2014/04/04 1,555 1,560 1,535 1,536 23,400
2014/04/03 1,557 1,579 1,551 1,563 35,100
2014/04/02 1,598 1,598 1,558 1,558 35,000
2014/04/01 1,589 1,595 1,571 1,577 31,900
2014/03/31 1,636 1,636 1,567 1,615 38,700
2014/03/28 1,571 1,615 1,541 1,613 48,500
2014/03/27 1,527 1,537 1,493 1,531 21,500
2014/03/26 1,501 1,555 1,501 1,546 70,900
2014/03/25 1,528 1,548 1,528 1,532 34,700
2014/03/24 1,530 1,577 1,526 1,537 62,600
2014/03/20 1,591 1,593 1,550 1,550 38,000
2014/03/19 1,602 1,616 1,582 1,600 20,200
2014/03/18 1,592 1,616 1,590 1,608 18,900
2014/03/17 1,604 1,610 1,571 1,581 64,700
2014/03/14 1,640 1,640 1,601 1,606 77,100
2014/03/13 1,660 1,698 1,660 1,685 20,400
2014/03/12 1,667 1,685 1,659 1,674 22,400
2014/03/11 1,673 1,697 1,666 1,685 36,900
2014/03/10 1,677 1,687 1,668 1,673 22,100
2014/03/07 1,669 1,685 1,655 1,679 20,100
2014/03/06 1,650 1,669 1,621 1,662 18,900
2014/03/05 1,649 1,668 1,638 1,646 24,700
2014/03/04 1,615 1,649 1,603 1,646 37,500
2014/03/03 1,617 1,629 1,604 1,617 26,000
2014/02/28 1,660 1,669 1,620 1,633 64,100
2014/02/27 1,719 1,719 1,652 1,658 53,800
2014/02/26 1,734 1,734 1,711 1,724 73,800
2014/02/25 1,700 1,732 1,692 1,717 81,800
2014/02/24 1,651 1,701 1,643 1,668 103,700
2014/02/21 1,600 1,617 1,599 1,615 31,900
2014/02/20 1,628 1,628 1,590 1,593 59,700
2014/02/19 1,628 1,646 1,618 1,628 30,400
2014/02/18 1,620 1,668 1,605 1,644 71,900
2014/02/17 1,613 1,635 1,596 1,631 38,600
2014/02/14 1,639 1,655 1,596 1,624 42,300
2014/02/13 1,694 1,694 1,645 1,655 48,200
2014/02/12 1,690 1,720 1,687 1,699 45,800
2014/02/10 1,684 1,698 1,641 1,690 47,000
2014/02/07 1,688 1,704 1,632 1,668 85,500
2014/02/06 1,624 1,677 1,624 1,661 55,800
2014/02/05 1,640 1,648 1,613 1,623 87,200
2014/02/04 1,634 1,699 1,606 1,654 120,300
2014/02/03 1,691 1,715 1,671 1,699 72,100
2014/01/31 1,696 1,728 1,679 1,708 50,400
2014/01/30 1,679 1,703 1,673 1,696 46,800
2014/01/29 1,713 1,733 1,708 1,718 28,500
2014/01/28 1,687 1,715 1,671 1,673 38,300
2014/01/27 1,706 1,706 1,671 1,671 54,800
2014/01/24 1,781 1,790 1,742 1,745 64,300
2014/01/23 1,811 1,834 1,802 1,804 39,900
2014/01/22 1,844 1,844 1,797 1,823 72,900
2014/01/21 1,850 1,862 1,824 1,837 55,800
2014/01/20 1,830 1,855 1,830 1,847 44,200
2014/01/17 1,819 1,829 1,805 1,824 81,100
2014/01/16 1,827 1,837 1,804 1,824 86,100
2014/01/15 1,800 1,828 1,794 1,821 101,300
2014/01/14 1,763 1,799 1,748 1,785 72,300
2014/01/10 1,770 1,799 1,760 1,795 85,300
2014/01/09 1,758 1,762 1,731 1,762 49,400
2014/01/08 1,784 1,784 1,727 1,758 65,800
2014/01/07 1,716 1,787 1,709 1,779 200,400
2014/01/06 1,655 1,703 1,652 1,702 89,700

このページの先頭へ