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
2020/12/30 931 936 921 932 16,100
2020/12/29 930 934 921 934 11,200
2020/12/28 930 931 917 931 16,400
2020/12/25 913 930 913 928 12,900
2020/12/24 927 933 913 913 17,400
2020/12/23 922 929 918 925 6,100
2020/12/22 929 929 922 922 11,000
2020/12/21 934 934 926 928 15,500
2020/12/18 930 937 928 928 11,800
2020/12/17 927 939 927 934 5,100
2020/12/16 939 939 927 927 7,300
2020/12/15 932 938 930 930 6,600
2020/12/14 935 949 935 937 12,400
2020/12/11 934 935 927 931 9,700
2020/12/10 931 933 928 928 6,200
2020/12/09 934 934 923 931 7,500
2020/12/08 930 935 929 930 4,700
2020/12/07 936 936 930 930 7,700
2020/12/04 927 936 927 934 7,500
2020/12/03 933 936 923 927 11,400
2020/12/02 933 939 922 922 21,400
2020/12/01 924 938 918 918 14,500
2020/11/30 940 940 915 915 12,100
2020/11/27 931 940 930 936 12,200
2020/11/26 926 940 926 926 8,300
2020/11/25 950 952 928 931 12,300
2020/11/24 949 952 939 940 12,400
2020/11/20 937 940 932 934 6,300
2020/11/19 931 946 931 932 8,300
2020/11/18 946 951 940 946 8,800
2020/11/17 944 950 939 946 8,800
2020/11/16 940 953 927 953 12,300
2020/11/13 956 956 925 925 9,500
2020/11/12 943 959 943 955 8,000
2020/11/11 952 960 920 958 38,100
2020/11/10 952 952 926 935 21,400
2020/11/09 914 952 914 952 17,200
2020/11/06 908 945 908 928 32,400
2020/11/05 952 970 889 889 65,100
2020/11/04 958 958 937 937 26,200
2020/11/02 907 943 907 935 17,700
2020/10/30 911 911 892 898 5,800
2020/10/29 897 915 892 915 7,600
2020/10/28 913 913 900 905 6,100
2020/10/27 915 920 905 920 10,800
2020/10/26 927 927 916 916 3,000
2020/10/23 918 928 918 923 2,400
2020/10/22 951 951 919 919 13,500
2020/10/21 939 956 939 952 4,500
2020/10/20 955 956 945 945 5,200
2020/10/19 953 961 951 961 9,000
2020/10/16 965 967 959 959 3,700
2020/10/15 984 984 967 967 6,500
2020/10/14 989 989 980 980 5,500
2020/10/13 982 992 982 989 3,700
2020/10/12 998 998 981 981 7,800
2020/10/09 1,015 1,015 997 998 6,400
2020/10/08 1,023 1,023 1,000 1,016 13,000
2020/10/07 1,016 1,023 1,016 1,022 3,500
2020/10/06 1,023 1,028 1,022 1,025 10,100
2020/10/05 1,021 1,028 1,016 1,028 10,300
2020/10/02 1,029 1,029 1,006 1,017 21,300
2020/09/30 1,030 1,030 1,009 1,029 16,100
2020/09/29 1,002 1,029 969 1,028 29,900
2020/09/28 998 1,000 991 1,000 27,600
2020/09/25 995 995 976 991 18,100
2020/09/24 992 992 976 992 9,900
2020/09/23 990 992 978 988 11,700
2020/09/18 987 990 975 990 9,400
2020/09/17 990 990 963 990 12,700
2020/09/16 986 989 981 989 7,700
2020/09/15 977 979 970 976 8,900
2020/09/14 988 990 973 984 20,800
2020/09/11 990 990 975 988 14,300
2020/09/10 990 990 980 984 8,000
2020/09/09 990 990 976 990 14,500
2020/09/08 975 990 965 990 15,200
2020/09/07 965 986 965 979 11,500
2020/09/04 962 971 959 960 17,000
2020/09/03 999 999 985 991 19,300
2020/09/02 974 994 968 994 22,600
2020/09/01 950 959 945 959 24,200
2020/08/31 933 948 933 938 11,700
2020/08/28 950 958 896 926 29,800
2020/08/27 948 950 942 950 7,700
2020/08/26 949 949 938 947 7,200
2020/08/25 934 949 934 942 10,700
2020/08/24 948 948 924 929 14,000
2020/08/21 939 941 927 939 5,700
2020/08/20 944 944 921 925 10,200
2020/08/19 937 946 936 939 3,900
2020/08/18 945 951 932 936 12,700
2020/08/17 937 943 930 942 11,400
2020/08/14 942 942 931 934 8,800
2020/08/13 949 949 927 942 13,100
2020/08/12 949 949 930 949 16,800
2020/08/11 925 950 924 950 41,000
2020/08/07 910 912 895 912 5,700
2020/08/06 917 917 895 901 8,300
2020/08/05 917 922 897 917 14,000
2020/08/04 909 910 892 910 11,200
2020/08/03 865 901 865 900 19,300
2020/07/31 890 890 865 865 15,600
2020/07/30 905 905 889 889 8,900
2020/07/29 915 919 903 903 6,300
2020/07/28 928 929 915 922 10,100
2020/07/27 902 930 895 930 20,000
2020/07/22 926 926 902 902 12,500
2020/07/21 907 927 902 927 16,200
2020/07/20 901 908 886 907 9,600
2020/07/17 904 904 886 901 8,300
2020/07/16 915 915 893 893 6,400
2020/07/15 919 919 902 915 14,300
2020/07/14 884 905 873 905 19,900
2020/07/13 850 878 850 872 14,200
2020/07/10 870 877 851 851 15,200
2020/07/09 881 891 872 872 9,500
2020/07/08 879 886 868 881 12,600
2020/07/07 894 894 874 879 8,500
2020/07/06 892 894 883 892 9,000
2020/07/03 881 881 871 881 11,200
2020/07/02 881 891 866 867 17,900
2020/07/01 899 899 866 866 19,800
2020/06/30 918 919 890 890 13,800
2020/06/29 913 914 892 914 27,400
2020/06/26 875 898 875 898 14,300
2020/06/25 882 882 866 871 10,200
2020/06/24 897 897 876 876 10,600
2020/06/23 886 895 875 892 18,200
2020/06/22 890 890 876 881 9,700
2020/06/19 888 899 880 891 16,300
2020/06/18 881 897 864 895 16,300
2020/06/17 886 900 877 881 14,600
2020/06/16 869 897 869 894 27,200
2020/06/15 879 883 857 857 17,900
2020/06/12 862 885 857 879 28,500
2020/06/11 907 910 889 890 20,000
2020/06/10 916 925 912 912 8,100
2020/06/09 917 929 912 924 17,500
2020/06/08 914 920 909 920 9,000
2020/06/05 910 910 901 906 15,400
2020/06/04 918 918 905 910 15,100
2020/06/03 928 928 906 922 26,800
2020/06/02 906 928 906 917 23,800
2020/06/01 911 913 902 906 23,500
2020/05/29 917 934 913 926 35,300
2020/05/28 915 920 896 920 30,700
2020/05/27 919 921 909 918 14,000
2020/05/26 909 923 903 919 24,000
2020/05/25 896 907 892 907 13,300
2020/05/22 899 900 882 896 14,900
2020/05/21 887 899 868 899 29,500
2020/05/20 891 891 862 872 49,900
2020/05/19 927 930 892 897 40,400
2020/05/18 900 932 899 932 38,600
2020/05/15 900 906 868 896 32,100
2020/05/14 920 920 856 856 24,200
2020/05/13 913 918 892 918 14,900
2020/05/12 893 914 879 914 26,300
2020/05/11 872 891 869 891 16,600
2020/05/08 855 872 847 872 27,300
2020/05/07 848 850 833 850 19,400
2020/05/01 838 838 824 836 18,200
2020/04/30 842 847 833 838 19,700
2020/04/28 842 842 822 836 15,200
2020/04/27 839 839 826 839 17,900
2020/04/24 823 836 816 835 21,600
2020/04/23 820 829 817 823 11,400
2020/04/22 835 835 815 817 15,000
2020/04/21 843 849 813 838 25,700
2020/04/20 841 848 834 846 21,400
2020/04/17 875 875 826 826 47,300
2020/04/16 808 860 801 860 44,800
2020/04/15 813 816 795 799 21,100
2020/04/14 810 818 804 813 20,100
2020/04/13 822 822 796 807 19,700
2020/04/10 810 827 789 826 29,000
2020/04/09 808 816 787 801 22,200
2020/04/08 799 826 789 811 33,500
2020/04/07 808 818 783 807 45,800
2020/04/06 746 797 731 791 62,700
2020/04/03 757 757 712 720 38,500
2020/04/02 760 763 739 742 42,600
2020/04/01 790 797 760 768 50,000
2020/03/31 815 815 780 788 35,800
2020/03/30 805 815 775 811 103,300
2020/03/27 842 849 814 849 128,300
2020/03/26 802 827 763 827 84,300
2020/03/25 800 801 760 787 139,300
2020/03/24 827 827 791 820 66,600
2020/03/23 791 805 755 797 83,500
2020/03/19 796 797 756 791 88,700
2020/03/18 741 796 741 766 93,200
2020/03/17 675 738 660 729 93,800
2020/03/16 697 725 690 694 61,900
2020/03/13 680 700 657 680 84,900
2020/03/12 764 779 734 735 80,000
2020/03/11 808 819 777 779 41,800
2020/03/10 771 813 752 808 64,400
2020/03/09 856 856 793 795 86,900
2020/03/06 888 895 871 871 59,200
2020/03/05 913 915 897 902 41,800
2020/03/04 888 913 878 901 43,900
2020/03/03 947 947 895 895 51,800
2020/03/02 875 942 873 922 69,900
2020/02/28 889 909 874 878 98,200
2020/02/27 975 975 917 924 90,100
2020/02/26 975 984 949 977 61,100
2020/02/25 1,007 1,020 982 988 103,500
2020/02/21 995 1,030 994 1,021 52,600
2020/02/20 1,003 1,008 991 995 26,200
2020/02/19 980 1,001 980 992 33,900
2020/02/18 1,040 1,040 980 980 120,300
2020/02/17 1,052 1,061 1,036 1,049 46,600
2020/02/14 1,076 1,080 1,041 1,050 48,900
2020/02/13 1,090 1,090 1,062 1,065 38,100
2020/02/12 1,073 1,115 1,073 1,082 67,100
2020/02/10 1,152 1,152 1,067 1,073 113,800
2020/02/07 1,163 1,168 1,115 1,145 81,500
2020/02/06 1,114 1,252 1,114 1,165 466,600
2020/02/05 1,095 1,095 1,062 1,071 52,800
2020/02/04 1,100 1,110 1,044 1,068 109,500
2020/02/03 1,148 1,310 1,131 1,140 473,200
2020/01/31 1,135 1,175 1,106 1,130 142,700
2020/01/30 1,085 1,167 1,062 1,097 115,700
2020/01/29 1,092 1,126 1,080 1,083 78,900
2020/01/28 1,051 1,097 1,045 1,092 112,700
2020/01/27 1,047 1,049 1,028 1,032 24,300
2020/01/24 1,059 1,060 1,026 1,047 47,500
2020/01/23 1,017 1,029 1,016 1,016 11,000
2020/01/22 1,020 1,027 1,016 1,020 12,000
2020/01/21 1,012 1,017 1,008 1,015 6,800
2020/01/20 997 1,017 997 1,008 13,000
2020/01/17 1,004 1,004 997 997 17,100
2020/01/16 1,013 1,015 1,001 1,001 14,000
2020/01/15 1,021 1,021 1,011 1,013 7,300
2020/01/14 1,021 1,026 1,017 1,021 13,200
2020/01/10 1,030 1,031 1,016 1,017 7,200
2020/01/09 1,015 1,028 1,014 1,023 15,000
2020/01/08 1,023 1,023 1,003 1,011 16,100
2020/01/07 1,020 1,028 1,010 1,025 26,900
2020/01/06 1,015 1,017 1,004 1,009 20,200

このページの先頭へ