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
2015/12/30 987 995 981 982 27,600
2015/12/29 987 987 982 986 25,800
2015/12/28 977 986 975 984 26,200
2015/12/25 972 990 966 967 53,800
2015/12/24 992 997 983 987 55,900
2015/12/22 987 998 981 992 52,900
2015/12/21 981 985 976 981 34,000
2015/12/18 987 996 976 978 53,500
2015/12/17 982 990 975 986 46,700
2015/12/16 970 982 964 972 24,100
2015/12/15 978 983 957 961 31,900
2015/12/14 970 985 966 983 39,300
2015/12/11 978 984 964 982 60,900
2015/12/10 964 968 952 952 67,200
2015/12/09 972 984 972 979 36,100
2015/12/08 990 994 980 985 50,400
2015/12/07 999 1,002 997 997 25,300
2015/12/04 990 1,000 989 997 39,700
2015/12/03 1,000 1,003 996 1,001 47,600
2015/12/02 990 1,003 990 1,000 46,600
2015/12/01 993 998 990 998 48,600
2015/11/30 986 996 985 993 65,500
2015/11/27 985 993 984 986 28,200
2015/11/26 987 988 977 987 49,900
2015/11/25 982 986 977 981 30,800
2015/11/24 983 989 980 983 44,100
2015/11/20 968 990 967 989 80,200
2015/11/19 955 971 954 968 69,200
2015/11/18 934 954 934 950 68,200
2015/11/17 938 939 924 935 48,200
2015/11/16 924 935 924 930 29,900
2015/11/13 925 941 920 939 61,900
2015/11/12 916 929 912 928 63,900
2015/11/11 907 926 904 916 98,500
2015/11/10 843 908 843 907 218,800
2015/11/09 831 844 831 839 49,700
2015/11/06 822 837 822 833 46,400
2015/11/05 821 830 821 822 25,300
2015/11/04 830 834 820 821 47,600
2015/11/02 830 830 824 824 38,500
2015/10/30 839 839 830 830 53,000
2015/10/29 845 845 832 839 95,800
2015/10/28 840 847 838 841 21,900
2015/10/27 852 858 838 838 42,000
2015/10/26 850 853 846 852 33,500
2015/10/23 848 849 840 848 38,900
2015/10/22 838 845 838 840 23,200
2015/10/21 840 843 835 843 31,100
2015/10/20 850 851 834 838 25,600
2015/10/19 855 855 841 844 12,100
2015/10/16 849 856 828 855 52,200
2015/10/15 831 849 830 849 29,200
2015/10/14 835 840 831 832 55,300
2015/10/13 845 847 836 840 29,800
2015/10/09 844 845 836 842 43,400
2015/10/08 842 848 838 844 33,000
2015/10/07 845 845 831 844 28,800
2015/10/06 835 853 835 843 21,300
2015/10/05 812 826 812 824 20,200
2015/10/02 815 817 807 812 37,000
2015/10/01 814 819 806 813 48,600
2015/09/30 813 829 810 814 39,800
2015/09/29 840 852 800 808 68,100
2015/09/28 845 859 841 857 38,800
2015/09/25 843 869 842 868 46,700
2015/09/24 857 860 845 845 44,300
2015/09/18 874 875 858 863 31,000
2015/09/17 866 878 860 878 47,100
2015/09/16 854 864 849 862 36,100
2015/09/15 849 857 849 851 32,600
2015/09/14 847 856 840 848 60,600
2015/09/11 825 840 823 837 83,700
2015/09/10 823 839 816 837 103,100
2015/09/09 820 838 811 838 70,000
2015/09/08 801 812 798 801 59,200
2015/09/07 802 806 785 801 104,000
2015/09/04 836 837 804 807 121,100
2015/09/03 848 857 833 835 77,700
2015/09/02 859 859 841 842 120,600
2015/09/01 875 877 861 862 85,000
2015/08/31 874 882 870 875 51,100
2015/08/28 861 874 859 867 190,800
2015/08/27 871 886 870 876 75,500
2015/08/26 868 872 847 858 84,400
2015/08/25 875 885 840 847 117,400
2015/08/24 921 928 893 893 114,200
2015/08/21 963 963 942 944 121,200
2015/08/20 969 975 967 967 34,300
2015/08/19 974 977 969 970 72,100
2015/08/18 981 981 973 975 27,400
2015/08/17 974 979 973 978 30,100
2015/08/14 978 979 971 974 68,500
2015/08/13 985 988 978 979 73,200
2015/08/12 993 994 983 988 53,500
2015/08/11 995 1,000 992 993 61,500
2015/08/10 981 994 979 993 92,300
2015/08/07 995 996 985 986 84,000
2015/08/06 996 1,002 994 995 51,100
2015/08/05 999 1,000 995 996 39,900
2015/08/04 999 1,003 993 999 31,800
2015/08/03 1,000 1,003 994 998 45,200
2015/07/31 1,006 1,006 997 1,001 54,100
2015/07/30 1,007 1,008 999 1,003 42,700
2015/07/29 1,009 1,011 1,000 1,004 26,700
2015/07/28 1,003 1,011 998 1,007 30,000
2015/07/27 1,020 1,020 1,006 1,008 39,700
2015/07/24 1,018 1,019 1,010 1,015 28,000
2015/07/23 1,015 1,019 1,013 1,018 13,800
2015/07/22 1,017 1,021 1,012 1,015 25,500
2015/07/21 1,022 1,025 1,015 1,020 34,000
2015/07/17 1,023 1,025 1,016 1,021 21,000
2015/07/16 1,025 1,027 1,018 1,021 29,400
2015/07/15 1,012 1,027 1,007 1,025 67,100
2015/07/14 1,007 1,014 1,006 1,014 37,600
2015/07/13 998 1,005 995 1,002 23,100
2015/07/10 1,000 1,000 985 990 65,800
2015/07/09 996 1,000 980 1,000 91,400
2015/07/08 1,006 1,012 998 998 100,200
2015/07/07 1,005 1,011 1,005 1,006 40,900
2015/07/06 1,015 1,023 1,004 1,005 58,700
2015/07/03 1,023 1,026 1,015 1,016 51,500
2015/07/02 1,029 1,030 1,022 1,026 36,300
2015/07/01 1,024 1,028 1,018 1,027 41,000
2015/06/30 1,026 1,029 1,020 1,027 45,300
2015/06/29 1,014 1,028 1,013 1,020 45,700
2015/06/26 1,034 1,034 1,019 1,024 35,100
2015/06/25 1,030 1,033 1,027 1,030 36,100
2015/06/24 1,028 1,032 1,024 1,031 59,500
2015/06/23 1,022 1,027 1,019 1,027 51,600
2015/06/22 1,016 1,021 1,015 1,020 21,200
2015/06/19 1,006 1,018 1,005 1,018 52,800
2015/06/18 1,008 1,008 1,003 1,004 41,800
2015/06/17 1,009 1,010 1,006 1,007 35,100
2015/06/16 1,013 1,013 1,008 1,009 21,800
2015/06/15 1,011 1,014 1,010 1,012 16,300
2015/06/12 1,007 1,012 1,007 1,011 62,300
2015/06/11 1,014 1,015 1,007 1,010 55,100
2015/06/10 1,015 1,020 1,011 1,013 39,500
2015/06/09 1,020 1,022 1,014 1,014 23,900
2015/06/08 1,023 1,028 1,019 1,023 37,300
2015/06/05 1,015 1,022 1,015 1,016 25,400
2015/06/04 1,017 1,020 1,015 1,018 31,200
2015/06/03 1,018 1,022 1,018 1,021 16,500
2015/06/02 1,024 1,024 1,016 1,019 30,700
2015/06/01 1,013 1,021 1,013 1,019 22,900
2015/05/29 1,023 1,023 1,012 1,013 46,200
2015/05/28 1,020 1,025 1,017 1,017 22,400
2015/05/27 1,026 1,028 1,014 1,020 45,000
2015/05/26 1,025 1,029 1,021 1,025 35,800
2015/05/25 1,011 1,024 1,011 1,021 46,300
2015/05/22 1,012 1,018 1,008 1,018 19,000
2015/05/21 1,016 1,016 1,007 1,008 43,700
2015/05/20 1,020 1,023 1,015 1,018 37,800
2015/05/19 1,020 1,021 1,015 1,017 31,100
2015/05/18 1,003 1,018 1,003 1,018 45,900
2015/05/15 1,006 1,010 1,004 1,004 48,100
2015/05/14 1,008 1,011 1,005 1,005 52,800
2015/05/13 1,012 1,016 1,008 1,009 37,100
2015/05/12 1,010 1,014 1,006 1,010 51,000
2015/05/11 1,013 1,017 1,004 1,009 92,100
2015/05/08 1,013 1,020 1,013 1,016 24,900
2015/05/07 1,012 1,024 1,011 1,015 35,100
2015/05/01 1,013 1,018 1,012 1,015 42,900
2015/04/30 1,016 1,019 1,013 1,013 38,900
2015/04/28 1,019 1,020 1,016 1,019 38,700
2015/04/27 1,019 1,020 1,016 1,016 18,100
2015/04/24 1,025 1,025 1,016 1,016 57,000
2015/04/23 1,025 1,028 1,025 1,025 23,500
2015/04/22 1,023 1,029 1,020 1,024 53,900
2015/04/21 1,025 1,026 1,021 1,023 31,100
2015/04/20 1,026 1,030 1,022 1,027 38,100
2015/04/17 1,028 1,032 1,026 1,029 37,300
2015/04/16 1,027 1,032 1,021 1,032 31,400
2015/04/15 1,028 1,033 1,024 1,027 21,600
2015/04/14 1,030 1,034 1,027 1,030 21,300
2015/04/13 1,028 1,036 1,022 1,030 27,600
2015/04/10 1,032 1,033 1,028 1,028 38,600
2015/04/09 1,032 1,036 1,029 1,034 38,800
2015/04/08 1,032 1,039 1,032 1,037 40,700
2015/04/07 1,031 1,036 1,027 1,031 29,500
2015/04/06 1,029 1,038 1,029 1,031 13,400
2015/04/03 1,036 1,041 1,029 1,039 30,900
2015/04/02 1,015 1,037 1,015 1,027 55,800
2015/04/01 1,024 1,028 1,010 1,012 119,900
2015/03/31 1,030 1,043 1,030 1,030 47,900
2015/03/30 1,027 1,034 1,021 1,027 54,700
2015/03/27 1,035 1,038 1,021 1,027 135,400
2015/03/26 1,064 1,069 1,062 1,065 110,000
2015/03/25 1,064 1,067 1,060 1,064 77,000
2015/03/24 1,051 1,064 1,051 1,061 71,000
2015/03/23 1,045 1,050 1,043 1,050 61,000
2015/03/20 1,041 1,044 1,035 1,036 88,100
2015/03/19 1,042 1,052 1,040 1,042 44,600
2015/03/18 1,045 1,049 1,034 1,042 76,600
2015/03/17 1,048 1,056 1,040 1,046 72,200
2015/03/16 1,039 1,049 1,037 1,042 66,400
2015/03/13 1,033 1,052 1,033 1,036 159,000
2015/03/12 1,042 1,063 1,040 1,056 77,100
2015/03/11 1,032 1,040 1,032 1,033 51,900
2015/03/10 1,045 1,046 1,034 1,035 91,700
2015/03/09 1,040 1,045 1,039 1,041 46,800
2015/03/06 1,037 1,042 1,035 1,037 63,600
2015/03/05 1,035 1,039 1,035 1,036 49,800
2015/03/04 1,048 1,048 1,033 1,035 114,000
2015/03/03 1,056 1,063 1,045 1,048 60,000
2015/03/02 1,056 1,065 1,054 1,054 43,200
2015/02/27 1,074 1,074 1,052 1,055 90,500
2015/02/26 1,070 1,078 1,068 1,074 43,000
2015/02/25 1,069 1,072 1,061 1,066 37,700
2015/02/24 1,060 1,068 1,056 1,062 63,800
2015/02/23 1,055 1,060 1,048 1,054 60,500
2015/02/20 1,042 1,047 1,038 1,041 56,800
2015/02/19 1,037 1,044 1,034 1,037 50,300
2015/02/18 1,041 1,050 1,035 1,037 61,600
2015/02/17 1,038 1,044 1,031 1,041 48,800
2015/02/16 1,040 1,042 1,007 1,038 106,000
2015/02/13 1,040 1,047 1,039 1,040 55,100
2015/02/12 1,046 1,050 1,034 1,044 61,300
2015/02/10 1,050 1,051 1,010 1,031 201,100
2015/02/09 1,081 1,086 1,076 1,078 25,400
2015/02/06 1,070 1,083 1,070 1,077 22,900
2015/02/05 1,080 1,083 1,071 1,072 30,900
2015/02/04 1,070 1,083 1,070 1,079 34,300
2015/02/03 1,069 1,084 1,064 1,066 51,000
2015/02/02 1,067 1,082 1,060 1,069 47,200
2015/01/30 1,064 1,068 1,062 1,066 17,200
2015/01/29 1,078 1,078 1,062 1,063 24,500
2015/01/28 1,068 1,081 1,065 1,078 23,300
2015/01/27 1,080 1,083 1,065 1,074 18,000
2015/01/26 1,067 1,075 1,057 1,075 36,500
2015/01/23 1,068 1,076 1,066 1,070 10,500
2015/01/22 1,079 1,079 1,062 1,068 27,300
2015/01/21 1,082 1,082 1,065 1,072 28,200
2015/01/20 1,061 1,090 1,052 1,082 63,500
2015/01/19 1,056 1,057 1,045 1,051 26,500
2015/01/16 1,053 1,059 1,041 1,045 57,700
2015/01/15 1,058 1,061 1,051 1,060 26,600
2015/01/14 1,055 1,071 1,049 1,050 41,400
2015/01/13 1,050 1,064 1,049 1,061 39,100
2015/01/09 1,052 1,054 1,046 1,050 56,700
2015/01/08 1,068 1,073 1,042 1,055 114,200
2015/01/07 1,086 1,095 1,058 1,067 122,200
2015/01/06 1,135 1,135 1,084 1,086 126,200
2015/01/05 1,143 1,166 1,140 1,144 89,100

このページの先頭へ