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
2018/12/28 1,043 1,043 1,020 1,023 18,100
2018/12/27 1,023 1,036 997 1,036 26,900
2018/12/26 938 974 938 958 23,200
2018/12/25 940 940 914 921 32,400
2018/12/21 995 995 961 961 37,100
2018/12/20 1,008 1,017 988 995 26,400
2018/12/19 1,035 1,039 1,003 1,008 25,800
2018/12/18 1,065 1,067 1,039 1,039 24,800
2018/12/17 1,065 1,092 1,065 1,071 26,700
2018/12/14 1,081 1,113 1,076 1,076 51,500
2018/12/13 1,051 1,085 1,051 1,084 45,400
2018/12/12 1,030 1,059 1,030 1,041 36,400
2018/12/11 1,064 1,065 1,018 1,019 29,600
2018/12/10 1,053 1,068 1,032 1,037 35,700
2018/12/07 1,089 1,104 1,054 1,055 46,200
2018/12/06 1,094 1,113 1,079 1,079 43,300
2018/12/05 1,090 1,120 1,074 1,089 49,500
2018/12/04 1,115 1,125 1,092 1,097 27,600
2018/12/03 1,103 1,119 1,102 1,112 27,800
2018/11/30 1,081 1,099 1,076 1,097 27,000
2018/11/29 1,076 1,090 1,074 1,076 17,900
2018/11/28 1,071 1,080 1,064 1,065 24,500
2018/11/27 1,060 1,072 1,050 1,066 43,300
2018/11/26 1,067 1,078 1,054 1,054 31,400
2018/11/22 1,070 1,090 1,055 1,061 31,600
2018/11/21 1,083 1,085 1,057 1,063 38,400
2018/11/20 1,084 1,102 1,064 1,070 34,400
2018/11/19 1,079 1,103 1,079 1,087 35,800
2018/11/16 1,095 1,106 1,068 1,072 43,700
2018/11/15 1,093 1,120 1,075 1,097 46,500
2018/11/14 1,097 1,107 1,061 1,063 53,000
2018/11/13 1,124 1,126 1,090 1,101 37,700
2018/11/12 1,152 1,152 1,125 1,136 40,500
2018/11/09 1,150 1,153 1,139 1,139 26,600
2018/11/08 1,140 1,160 1,139 1,144 35,200
2018/11/07 1,144 1,149 1,117 1,120 40,800
2018/11/06 1,133 1,146 1,126 1,138 31,600
2018/11/05 1,109 1,138 1,096 1,116 47,300
2018/11/02 1,120 1,137 1,114 1,129 61,900
2018/11/01 1,089 1,120 1,084 1,111 66,700
2018/10/31 1,044 1,097 1,039 1,095 76,900
2018/10/30 988 1,022 978 1,019 74,400
2018/10/29 999 1,021 984 986 57,900
2018/10/26 996 1,002 977 988 67,700
2018/10/25 985 990 963 966 69,400
2018/10/24 1,012 1,015 991 1,001 31,700
2018/10/23 1,045 1,045 1,005 1,008 47,600
2018/10/22 1,040 1,048 1,027 1,045 32,700
2018/10/19 1,030 1,043 1,024 1,040 45,100
2018/10/18 1,016 1,046 1,004 1,032 62,500
2018/10/17 989 1,011 986 1,002 54,000
2018/10/16 976 986 975 982 28,500
2018/10/15 998 998 975 975 44,500
2018/10/12 996 1,006 984 997 68,700
2018/10/11 1,004 1,010 983 987 82,600
2018/10/10 1,063 1,066 1,016 1,024 55,800
2018/10/09 1,105 1,105 1,054 1,055 38,900
2018/10/05 1,175 1,175 1,124 1,125 40,300
2018/10/04 1,169 1,178 1,153 1,177 42,200
2018/10/03 1,152 1,178 1,143 1,152 55,300
2018/10/02 1,138 1,163 1,128 1,148 73,800
2018/10/01 1,146 1,147 1,123 1,129 49,800
2018/09/28 1,161 1,178 1,138 1,142 56,700
2018/09/27 1,149 1,175 1,135 1,152 50,600
2018/09/26 1,104 1,155 1,094 1,143 68,100
2018/09/25 1,099 1,113 1,088 1,105 68,500
2018/09/21 1,093 1,112 1,088 1,089 47,100
2018/09/20 1,122 1,123 1,090 1,095 46,200
2018/09/19 1,135 1,148 1,115 1,126 45,200
2018/09/18 1,143 1,153 1,124 1,130 45,300
2018/09/14 1,151 1,168 1,145 1,153 54,200
2018/09/13 1,144 1,162 1,125 1,142 45,300
2018/09/12 1,160 1,175 1,132 1,151 48,300
2018/09/11 1,167 1,184 1,147 1,158 49,900
2018/09/10 1,158 1,186 1,136 1,168 59,700
2018/09/07 1,231 1,231 1,155 1,166 90,900
2018/09/06 1,231 1,250 1,215 1,226 125,400
2018/09/05 1,195 1,229 1,170 1,213 147,900
2018/09/04 1,187 1,195 1,152 1,188 117,000
2018/09/03 1,135 1,167 1,086 1,160 135,100
2018/08/31 1,114 1,352 1,114 1,136 588,200
2018/08/30 1,089 1,109 1,087 1,103 101,200
2018/08/29 1,086 1,087 1,082 1,085 85,800
2018/08/28 1,071 1,084 1,071 1,081 94,300
2018/08/27 1,070 1,079 1,064 1,067 64,500
2018/08/24 1,051 1,079 1,051 1,062 78,400
2018/08/23 1,057 1,065 1,056 1,058 98,400
2018/08/22 1,045 1,066 1,037 1,058 61,400
2018/08/21 1,051 1,051 1,039 1,041 19,000
2018/08/20 1,057 1,057 1,045 1,054 16,300
2018/08/17 1,070 1,070 1,050 1,050 24,300
2018/08/16 1,055 1,068 1,031 1,066 62,800
2018/08/15 1,062 1,070 1,039 1,052 85,500
2018/08/14 1,032 1,059 1,030 1,056 55,600
2018/08/13 1,047 1,047 1,015 1,025 63,800
2018/08/10 1,049 1,068 1,045 1,052 86,100
2018/08/09 975 1,064 974 1,049 149,000
2018/08/08 1,006 1,014 994 999 30,300
2018/08/07 984 1,006 984 1,006 30,300
2018/08/06 981 989 978 984 19,300
2018/08/03 996 996 983 984 22,100
2018/08/02 989 1,002 986 996 38,100
2018/08/01 981 996 975 989 36,500
2018/07/31 976 985 966 981 18,700
2018/07/30 973 985 973 978 24,200
2018/07/27 992 993 983 986 18,000
2018/07/26 967 988 963 988 35,600
2018/07/25 965 965 958 960 16,100
2018/07/24 965 965 960 964 12,200
2018/07/23 956 961 955 957 12,400
2018/07/20 962 964 954 960 33,700
2018/07/19 963 966 959 962 23,800
2018/07/18 955 962 952 960 44,100
2018/07/17 950 963 948 955 56,800
2018/07/13 949 952 946 951 20,300
2018/07/12 937 947 936 944 18,900
2018/07/11 938 941 929 937 43,400
2018/07/10 947 952 938 948 23,900
2018/07/09 952 953 941 944 50,100
2018/07/06 951 953 946 952 52,900
2018/07/05 946 953 946 951 40,600
2018/07/04 945 955 945 952 36,300
2018/07/03 951 954 947 954 39,900
2018/07/02 950 956 947 951 45,300
2018/06/29 950 954 938 951 25,900
2018/06/28 946 950 934 950 22,800
2018/06/27 937 955 937 950 25,300
2018/06/26 929 943 929 943 20,600
2018/06/25 941 945 939 944 32,200
2018/06/22 943 943 928 941 27,200
2018/06/21 942 948 940 943 11,900
2018/06/20 935 940 926 939 21,200
2018/06/19 934 941 925 934 29,800
2018/06/18 947 947 929 938 26,800
2018/06/15 929 948 929 948 19,100
2018/06/14 923 933 920 932 24,000
2018/06/13 920 929 917 927 31,400
2018/06/12 911 924 911 916 34,200
2018/06/11 927 930 912 913 59,200
2018/06/08 924 941 924 929 29,800
2018/06/07 934 937 923 936 16,100
2018/06/06 930 944 922 936 43,300
2018/06/05 937 937 922 928 16,000
2018/06/04 925 936 925 934 24,000
2018/06/01 903 918 901 917 26,600
2018/05/31 911 911 902 902 20,800
2018/05/30 909 909 897 904 41,500
2018/05/29 922 923 910 916 34,300
2018/05/28 933 933 922 923 13,600
2018/05/25 935 941 921 925 54,200
2018/05/24 956 956 938 941 28,500
2018/05/23 961 961 946 952 26,900
2018/05/22 976 976 958 959 20,700
2018/05/21 979 980 967 976 39,000
2018/05/18 970 970 955 966 43,400
2018/05/17 961 963 952 957 25,200
2018/05/16 966 967 955 967 24,600
2018/05/15 955 967 951 966 56,100
2018/05/14 937 959 935 958 85,000
2018/05/11 928 934 922 934 29,300
2018/05/10 926 931 924 929 19,500
2018/05/09 932 934 920 926 41,300
2018/05/08 935 935 928 932 28,800
2018/05/07 935 935 923 932 23,100
2018/05/02 929 932 921 932 21,900
2018/05/01 918 925 913 923 29,600
2018/04/27 936 936 910 913 76,600
2018/04/26 935 939 925 937 35,000
2018/04/25 928 937 927 935 18,100
2018/04/24 926 937 926 934 43,400
2018/04/23 939 944 922 925 43,700
2018/04/20 940 951 940 941 25,500
2018/04/19 948 950 937 939 54,000
2018/04/18 959 969 956 966 10,200
2018/04/17 956 969 954 959 21,800
2018/04/16 967 970 956 960 14,900
2018/04/13 969 973 960 962 30,100
2018/04/12 968 970 963 965 26,300
2018/04/11 963 963 942 953 40,500
2018/04/10 953 967 951 962 48,500
2018/04/09 933 951 933 949 37,100
2018/04/06 968 970 938 938 41,700
2018/04/05 979 979 960 961 30,300
2018/04/04 950 976 950 971 46,100
2018/04/03 936 951 928 947 45,300
2018/04/02 958 958 934 935 27,400
2018/03/30 966 971 952 954 19,800
2018/03/29 970 980 952 956 48,600
2018/03/28 937 958 934 956 92,900
2018/03/27 946 969 945 962 127,600
2018/03/26 951 952 932 948 112,300
2018/03/23 998 1,001 954 956 96,700
2018/03/22 1,031 1,035 998 998 89,300
2018/03/20 1,035 1,044 1,029 1,038 43,200
2018/03/19 1,065 1,067 1,036 1,040 64,900
2018/03/16 1,064 1,070 1,060 1,062 92,600
2018/03/15 1,063 1,066 1,049 1,057 50,200
2018/03/14 1,060 1,071 1,055 1,059 90,600
2018/03/13 1,044 1,055 1,044 1,054 49,000
2018/03/12 1,048 1,063 1,040 1,043 126,900
2018/03/09 1,048 1,074 1,029 1,035 147,900
2018/03/08 1,037 1,046 1,030 1,034 127,200
2018/03/07 1,027 1,037 1,018 1,023 90,200
2018/03/06 1,016 1,027 1,010 1,014 77,500
2018/03/05 1,004 1,014 1,000 1,006 64,800
2018/03/02 1,011 1,014 1,000 1,003 75,000
2018/03/01 1,026 1,026 1,009 1,011 64,600
2018/02/28 1,008 1,026 1,002 1,017 74,800
2018/02/27 1,011 1,017 1,001 1,009 55,800
2018/02/26 978 1,005 971 1,002 74,700
2018/02/23 969 979 962 978 71,200
2018/02/22 969 969 952 966 55,200
2018/02/21 975 975 947 952 81,800
2018/02/20 957 971 941 952 125,300
2018/02/19 945 953 909 912 159,200
2018/02/16 940 940 918 930 83,600
2018/02/15 909 910 893 907 98,200
2018/02/14 884 894 876 890 125,800
2018/02/13 877 899 877 882 228,200
2018/02/09 1,010 1,011 994 997 50,500
2018/02/08 1,045 1,045 1,019 1,024 42,900
2018/02/07 1,037 1,048 1,019 1,019 67,500
2018/02/06 1,004 1,012 977 992 109,400
2018/02/05 1,060 1,060 1,028 1,034 88,700
2018/02/02 1,060 1,066 1,056 1,063 89,800
2018/02/01 1,046 1,055 1,042 1,055 91,900
2018/01/31 1,031 1,045 1,031 1,034 72,000
2018/01/30 1,038 1,039 1,031 1,031 56,200
2018/01/29 1,025 1,036 1,023 1,030 75,100
2018/01/26 1,013 1,023 1,013 1,021 67,100
2018/01/25 1,004 1,006 1,000 1,004 49,400
2018/01/24 1,000 1,002 996 1,000 59,100
2018/01/23 998 999 991 992 31,700
2018/01/22 994 995 989 993 30,700
2018/01/19 980 996 980 991 37,100
2018/01/18 989 992 980 982 29,900
2018/01/17 996 998 988 988 33,800
2018/01/16 1,000 1,001 997 999 29,300
2018/01/15 1,003 1,005 998 999 33,300
2018/01/12 1,003 1,008 1,000 1,002 53,300
2018/01/11 1,004 1,005 1,000 1,003 24,700
2018/01/10 1,000 1,005 999 1,004 21,900
2018/01/09 1,000 1,006 997 999 49,500
2018/01/05 994 1,000 990 997 54,400
2018/01/04 980 990 974 989 61,100

このページの先頭へ