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
2019/12/30 1,016 1,016 1,007 1,015 8,700
2019/12/27 1,008 1,019 1,008 1,016 9,200
2019/12/26 999 1,008 999 1,008 9,900
2019/12/25 995 997 992 995 10,400
2019/12/24 1,006 1,006 991 994 12,800
2019/12/23 1,026 1,026 1,001 1,006 11,100
2019/12/20 994 1,017 994 1,010 25,800
2019/12/19 1,000 1,006 989 990 35,600
2019/12/18 1,042 1,042 1,013 1,015 17,200
2019/12/17 1,046 1,046 1,032 1,042 19,700
2019/12/16 1,025 1,044 1,025 1,036 14,900
2019/12/13 1,047 1,055 1,021 1,025 62,200
2019/12/12 1,042 1,042 1,034 1,039 7,900
2019/12/11 1,042 1,043 1,033 1,042 9,700
2019/12/10 1,041 1,049 1,038 1,045 7,300
2019/12/09 1,050 1,050 1,040 1,043 7,200
2019/12/06 1,039 1,050 1,039 1,040 8,200
2019/12/05 1,055 1,055 1,040 1,041 8,600
2019/12/04 1,044 1,057 1,035 1,055 18,500
2019/12/03 1,053 1,057 1,028 1,044 19,100
2019/12/02 1,068 1,068 1,050 1,056 16,900
2019/11/29 1,060 1,063 1,050 1,057 8,800
2019/11/28 1,063 1,063 1,052 1,055 10,800
2019/11/27 1,065 1,065 1,056 1,063 5,500
2019/11/26 1,079 1,079 1,059 1,059 12,800
2019/11/25 1,078 1,078 1,065 1,070 6,500
2019/11/22 1,088 1,088 1,065 1,068 15,200
2019/11/21 1,073 1,074 1,054 1,071 10,900
2019/11/20 1,078 1,078 1,057 1,064 12,900
2019/11/19 1,066 1,085 1,064 1,077 11,800
2019/11/18 1,090 1,090 1,066 1,066 16,200
2019/11/15 1,068 1,089 1,068 1,088 14,100
2019/11/14 1,076 1,076 1,057 1,061 11,500
2019/11/13 1,109 1,109 1,079 1,080 14,500
2019/11/12 1,125 1,125 1,105 1,114 17,600
2019/11/11 1,078 1,136 1,078 1,125 60,700
2019/11/08 1,077 1,079 1,054 1,078 22,900
2019/11/07 1,076 1,076 1,062 1,065 14,700
2019/11/06 1,084 1,084 1,058 1,073 19,000
2019/11/05 1,075 1,086 1,064 1,079 42,000
2019/11/01 1,040 1,062 1,028 1,058 41,400
2019/10/31 1,029 1,042 1,024 1,039 29,000
2019/10/30 1,000 1,033 985 1,031 81,200
2019/10/29 990 999 990 996 32,900
2019/10/28 974 988 967 984 26,400
2019/10/25 979 979 967 973 13,500
2019/10/24 991 991 974 979 21,300
2019/10/23 990 991 979 983 19,400
2019/10/21 970 989 970 980 14,300
2019/10/18 967 979 964 972 18,900
2019/10/17 978 979 951 961 30,400
2019/10/16 988 993 980 986 26,600
2019/10/15 972 989 971 982 27,400
2019/10/11 960 964 951 964 20,500
2019/10/10 970 970 953 958 15,600
2019/10/09 960 973 956 973 18,900
2019/10/08 950 962 945 959 31,300
2019/10/07 963 963 950 950 38,900
2019/10/04 965 969 957 964 17,400
2019/10/03 965 974 952 974 36,800
2019/10/02 985 987 976 978 28,300
2019/10/01 973 994 971 989 40,600
2019/09/30 949 973 947 965 31,000
2019/09/27 962 962 944 959 21,800
2019/09/26 979 979 966 974 29,600
2019/09/25 974 974 965 969 11,200
2019/09/24 971 977 966 970 20,800
2019/09/20 980 980 964 975 25,100
2019/09/19 945 980 945 979 28,700
2019/09/18 964 964 935 948 31,900
2019/09/17 969 978 955 964 25,000
2019/09/13 967 977 957 975 51,400
2019/09/12 964 975 955 965 30,400
2019/09/11 924 967 923 963 37,600
2019/09/10 930 933 915 922 34,400
2019/09/09 939 941 921 928 30,500
2019/09/06 950 950 939 939 7,600
2019/09/05 931 952 931 950 20,500
2019/09/04 927 938 922 925 22,900
2019/09/03 913 935 909 929 26,800
2019/09/02 921 929 913 918 21,500
2019/08/30 884 925 884 921 33,200
2019/08/29 893 896 883 883 28,800
2019/08/28 903 905 891 894 23,500
2019/08/27 910 919 905 908 15,200
2019/08/26 912 915 896 901 39,800
2019/08/23 924 934 915 917 25,200
2019/08/22 936 938 922 923 24,900
2019/08/21 948 948 931 937 12,800
2019/08/20 948 954 948 949 9,400
2019/08/19 943 948 937 943 13,400
2019/08/16 924 948 923 941 21,700
2019/08/15 915 933 912 924 49,700
2019/08/14 946 946 931 941 17,300
2019/08/13 940 952 928 933 18,300
2019/08/09 951 964 951 952 16,500
2019/08/08 962 972 954 961 8,400
2019/08/07 959 972 948 962 14,000
2019/08/06 956 968 950 959 28,600
2019/08/05 1,008 1,008 972 982 39,400
2019/08/02 1,019 1,019 998 1,004 34,800
2019/08/01 1,019 1,019 988 1,018 32,200
2019/07/31 971 1,030 962 988 45,200
2019/07/30 971 981 971 972 10,600
2019/07/29 979 982 963 971 14,200
2019/07/26 981 981 967 973 10,600
2019/07/25 966 982 966 975 6,900
2019/07/24 974 975 962 970 12,300
2019/07/23 964 973 959 967 21,400
2019/07/22 964 964 945 949 13,300
2019/07/19 941 958 934 958 15,500
2019/07/18 959 959 928 928 24,600
2019/07/17 986 986 966 966 19,900
2019/07/16 993 999 985 989 15,300
2019/07/12 1,003 1,008 994 1,000 17,200
2019/07/11 985 1,009 985 1,003 28,100
2019/07/10 977 986 970 979 16,300
2019/07/09 990 995 979 983 12,200
2019/07/08 1,001 1,003 981 981 14,800
2019/07/05 1,012 1,018 1,003 1,008 9,900
2019/07/04 1,018 1,024 1,007 1,015 16,600
2019/07/03 989 1,019 978 1,017 42,700
2019/07/02 979 982 960 981 22,000
2019/07/01 960 977 958 974 19,200
2019/06/28 955 965 941 942 13,800
2019/06/27 944 959 942 955 11,100
2019/06/26 959 969 943 943 13,100
2019/06/25 970 976 957 959 13,700
2019/06/24 1,005 1,005 966 966 20,400
2019/06/21 958 1,019 948 1,012 77,700
2019/06/20 948 959 944 958 17,000
2019/06/19 914 947 914 947 18,700
2019/06/18 938 938 908 911 13,100
2019/06/17 932 938 929 934 12,300
2019/06/14 925 939 925 932 17,800
2019/06/13 933 941 922 924 15,600
2019/06/12 939 949 937 939 17,100
2019/06/11 934 942 931 940 14,900
2019/06/10 945 948 934 938 16,600
2019/06/07 940 940 918 935 20,400
2019/06/06 948 948 928 932 14,200
2019/06/05 956 956 938 948 22,700
2019/06/04 937 938 911 937 31,200
2019/06/03 921 931 914 925 19,300
2019/05/31 928 933 912 923 14,600
2019/05/30 928 931 919 928 13,700
2019/05/29 934 939 919 928 15,100
2019/05/28 939 947 935 939 11,000
2019/05/27 947 951 934 937 16,200
2019/05/24 937 950 937 942 14,700
2019/05/23 928 954 928 947 25,400
2019/05/22 929 931 911 925 21,900
2019/05/21 951 951 921 928 12,700
2019/05/20 944 954 938 947 19,800
2019/05/17 901 930 899 930 32,500
2019/05/16 928 930 882 886 42,500
2019/05/15 919 926 911 926 11,700
2019/05/14 900 920 900 916 24,400
2019/05/13 946 951 927 928 27,200
2019/05/10 939 963 935 935 25,100
2019/05/09 975 975 939 940 31,100
2019/05/08 987 987 967 971 25,100
2019/05/07 1,006 1,006 979 981 25,800
2019/04/26 1,005 1,005 992 997 11,600
2019/04/25 989 1,008 984 1,005 18,200
2019/04/24 999 999 989 990 11,800
2019/04/23 987 998 979 997 20,100
2019/04/22 981 986 974 986 11,700
2019/04/19 989 994 980 981 11,300
2019/04/18 999 999 983 992 19,000
2019/04/17 1,001 1,007 993 1,005 11,800
2019/04/16 1,019 1,019 998 1,004 8,600
2019/04/15 994 1,009 994 1,009 20,000
2019/04/12 982 985 981 985 9,000
2019/04/11 984 989 976 989 10,900
2019/04/10 985 985 972 980 24,600
2019/04/09 1,003 1,003 987 990 13,800
2019/04/08 1,000 1,003 989 1,001 26,400
2019/04/05 996 1,001 995 999 7,700
2019/04/04 1,008 1,012 995 998 26,100
2019/04/03 1,022 1,022 1,000 1,008 29,300
2019/04/02 1,035 1,035 1,006 1,022 40,800
2019/04/01 1,019 1,032 1,011 1,024 24,600
2019/03/29 1,035 1,036 1,005 1,009 17,600
2019/03/28 1,026 1,035 1,012 1,035 32,000
2019/03/27 1,042 1,042 1,015 1,037 75,600
2019/03/26 1,115 1,141 1,066 1,068 143,900
2019/03/25 1,110 1,114 1,087 1,091 81,100
2019/03/22 1,080 1,111 1,077 1,108 87,200
2019/03/20 1,066 1,091 1,066 1,073 57,300
2019/03/19 1,047 1,058 1,042 1,055 54,200
2019/03/18 1,038 1,057 1,034 1,043 62,400
2019/03/15 1,024 1,036 1,022 1,023 40,900
2019/03/14 1,030 1,041 1,023 1,025 21,600
2019/03/13 1,035 1,046 1,022 1,026 30,000
2019/03/12 1,024 1,038 1,023 1,032 27,500
2019/03/11 1,015 1,026 1,013 1,019 24,900
2019/03/08 1,020 1,027 1,003 1,006 40,800
2019/03/07 1,045 1,050 1,029 1,037 29,100
2019/03/06 1,029 1,046 1,021 1,046 48,100
2019/03/05 1,053 1,076 1,018 1,029 124,200
2019/03/04 1,059 1,059 1,049 1,053 19,000
2019/03/01 1,040 1,050 1,038 1,044 25,200
2019/02/28 1,029 1,047 1,028 1,035 29,000
2019/02/27 1,039 1,043 1,026 1,028 21,500
2019/02/26 1,046 1,046 1,037 1,040 9,300
2019/02/25 1,048 1,049 1,040 1,048 11,800
2019/02/22 1,048 1,049 1,034 1,049 14,700
2019/02/21 1,054 1,057 1,047 1,048 19,200
2019/02/20 1,055 1,055 1,042 1,048 15,700
2019/02/19 1,046 1,054 1,039 1,049 14,100
2019/02/18 1,053 1,062 1,042 1,047 16,900
2019/02/15 1,045 1,045 1,033 1,041 13,400
2019/02/14 1,045 1,060 1,037 1,043 29,400
2019/02/13 1,044 1,049 1,023 1,030 43,600
2019/02/12 1,030 1,049 1,027 1,043 21,900
2019/02/08 1,027 1,038 1,017 1,022 17,600
2019/02/07 1,045 1,048 1,029 1,043 10,600
2019/02/06 1,059 1,059 1,034 1,040 22,200
2019/02/05 1,059 1,075 1,053 1,059 29,500
2019/02/04 1,026 1,054 1,026 1,054 32,300
2019/02/01 1,013 1,028 1,006 1,013 27,200
2019/01/31 1,013 1,025 1,007 1,025 20,900
2019/01/30 1,028 1,029 1,006 1,009 24,100
2019/01/29 1,021 1,032 1,014 1,026 20,800
2019/01/28 1,046 1,046 1,021 1,022 23,700
2019/01/25 1,027 1,060 1,027 1,034 30,000
2019/01/24 1,046 1,047 1,015 1,016 41,500
2019/01/23 1,053 1,066 1,042 1,046 21,200
2019/01/22 1,041 1,062 1,035 1,058 24,600
2019/01/21 1,049 1,053 1,035 1,041 21,800
2019/01/18 1,051 1,068 1,032 1,034 17,900
2019/01/17 1,031 1,061 1,031 1,046 14,400
2019/01/16 1,050 1,058 1,034 1,034 16,200
2019/01/15 1,030 1,058 1,030 1,050 20,300
2019/01/11 1,053 1,068 1,035 1,035 22,500
2019/01/10 1,040 1,062 1,028 1,049 36,300
2019/01/09 1,070 1,076 1,038 1,040 24,700
2019/01/08 1,063 1,082 1,057 1,063 32,100
2019/01/07 1,041 1,065 1,033 1,063 31,400
2019/01/04 1,000 1,011 982 999 32,800

このページの先頭へ