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
2021/12/30 962 965 960 962 8,600
2021/12/29 954 962 952 962 12,100
2021/12/28 949 957 949 957 8,700
2021/12/27 955 955 947 953 6,700
2021/12/24 943 949 940 949 5,600
2021/12/23 947 951 945 947 4,300
2021/12/22 955 955 945 947 5,200
2021/12/21 951 951 948 950 6,000
2021/12/20 958 958 951 951 4,300
2021/12/17 960 960 955 958 3,800
2021/12/16 965 965 955 958 5,600
2021/12/15 962 963 957 959 6,000
2021/12/14 962 962 954 962 5,500
2021/12/13 966 966 957 962 4,100
2021/12/10 965 965 957 962 9,000
2021/12/09 957 959 955 955 4,200
2021/12/08 963 965 958 963 7,400
2021/12/07 954 959 952 959 7,100
2021/12/06 947 948 940 940 7,300
2021/12/03 942 947 934 945 11,400
2021/12/02 939 948 931 931 13,800
2021/12/01 932 942 925 936 14,200
2021/11/30 942 945 929 929 11,200
2021/11/29 931 939 931 933 10,100
2021/11/26 947 947 936 936 6,900
2021/11/25 938 955 938 942 7,900
2021/11/24 947 950 935 938 5,200
2021/11/22 935 945 930 939 4,400
2021/11/19 931 936 930 930 4,500
2021/11/18 934 940 931 931 4,400
2021/11/17 956 957 934 934 9,500
2021/11/16 960 964 945 949 13,300
2021/11/15 965 965 947 949 5,100
2021/11/12 954 961 946 959 7,600
2021/11/11 965 966 951 951 5,700
2021/11/10 971 971 963 965 5,100
2021/11/09 977 977 970 973 7,600
2021/11/08 988 988 979 980 5,800
2021/11/05 989 989 980 989 9,100
2021/11/04 994 995 974 989 31,700
2021/11/02 990 990 985 987 11,500
2021/11/01 995 995 984 987 14,100
2021/10/29 973 982 970 980 8,400
2021/10/28 970 988 970 972 23,300
2021/10/27 980 980 967 967 5,900
2021/10/26 980 980 976 977 3,700
2021/10/25 972 978 969 977 7,500
2021/10/22 977 978 972 972 4,200
2021/10/21 980 980 972 972 6,200
2021/10/20 982 982 970 977 6,500
2021/10/19 982 983 979 979 3,500
2021/10/18 980 981 977 981 5,400
2021/10/15 970 984 968 981 13,000
2021/10/14 976 976 970 970 5,900
2021/10/13 967 976 966 976 8,300
2021/10/12 972 976 968 970 3,600
2021/10/11 970 975 968 971 5,300
2021/10/08 972 972 967 967 6,600
2021/10/07 970 972 968 972 3,600
2021/10/06 977 978 968 968 4,200
2021/10/05 975 978 967 968 16,000
2021/10/04 972 977 970 974 11,600
2021/10/01 973 974 968 968 14,000
2021/09/30 979 982 973 973 6,500
2021/09/29 968 979 957 979 13,300
2021/09/28 980 980 962 974 10,600
2021/09/27 987 987 973 983 7,700
2021/09/24 979 987 969 987 20,900
2021/09/22 970 973 968 968 7,500
2021/09/21 975 977 969 974 9,200
2021/09/17 979 986 976 986 11,300
2021/09/16 973 980 970 980 7,200
2021/09/15 971 980 969 980 9,600
2021/09/14 978 980 973 980 11,100
2021/09/13 972 980 971 980 9,000
2021/09/10 967 979 967 979 16,600
2021/09/09 953 973 953 970 29,700
2021/09/08 950 959 950 959 11,400
2021/09/07 950 954 947 954 9,400
2021/09/06 957 957 952 955 5,100
2021/09/03 950 955 944 955 21,800
2021/09/02 948 950 942 942 8,000
2021/09/01 935 945 931 945 13,700
2021/08/31 928 932 926 931 6,700
2021/08/30 925 929 925 926 3,100
2021/08/27 931 931 924 926 6,800
2021/08/26 936 936 928 930 4,700
2021/08/25 932 937 930 932 3,900
2021/08/24 935 937 930 932 5,200
2021/08/23 930 933 926 931 8,700
2021/08/20 933 934 923 927 4,700
2021/08/19 927 928 922 922 5,200
2021/08/18 929 929 928 928 2,800
2021/08/17 938 938 929 929 4,200
2021/08/16 940 940 924 925 8,500
2021/08/13 936 941 934 934 4,900
2021/08/12 930 935 930 932 2,300
2021/08/11 922 930 922 930 4,600
2021/08/10 922 928 920 920 4,800
2021/08/06 928 929 923 923 1,700
2021/08/05 945 948 928 928 8,100
2021/08/04 960 960 946 954 25,700
2021/08/03 949 951 943 950 33,000
2021/08/02 937 945 927 943 30,900
2021/07/30 928 928 915 915 5,600
2021/07/29 936 936 915 930 11,300
2021/07/28 936 937 933 934 4,900
2021/07/27 931 937 931 936 4,200
2021/07/26 942 942 926 935 14,300
2021/07/21 933 933 920 928 11,300
2021/07/20 925 925 912 918 9,800
2021/07/19 921 921 910 910 9,000
2021/07/16 919 924 916 918 4,700
2021/07/15 925 925 919 919 7,300
2021/07/14 918 920 916 920 2,400
2021/07/13 916 918 912 918 6,100
2021/07/12 914 918 910 915 9,300
2021/07/09 905 917 904 910 17,300
2021/07/08 916 916 906 906 14,700
2021/07/07 918 918 915 915 5,600
2021/07/06 920 922 916 921 4,900
2021/07/05 923 930 922 922 11,000
2021/07/02 920 925 914 925 8,800
2021/07/01 918 920 911 911 9,900
2021/06/30 911 913 910 911 4,200
2021/06/29 913 915 909 911 6,700
2021/06/28 915 915 912 915 4,900
2021/06/25 910 910 906 910 5,800
2021/06/24 904 909 903 903 7,000
2021/06/23 904 907 904 905 6,300
2021/06/22 913 914 904 907 17,300
2021/06/21 911 912 904 904 13,800
2021/06/18 918 920 912 912 5,600
2021/06/17 918 922 916 916 3,700
2021/06/16 922 922 917 918 4,900
2021/06/15 919 922 916 919 5,600
2021/06/14 917 919 916 916 5,000
2021/06/11 928 928 916 916 13,600
2021/06/10 927 927 922 924 4,800
2021/06/09 926 930 926 927 4,700
2021/06/08 926 932 926 930 3,000
2021/06/07 931 933 927 927 8,000
2021/06/04 931 936 929 932 2,400
2021/06/03 938 938 931 935 10,300
2021/06/02 931 931 922 931 14,300
2021/06/01 917 934 913 923 18,500
2021/05/31 930 933 913 913 10,800
2021/05/28 916 932 911 932 13,000
2021/05/27 912 918 912 914 7,500
2021/05/26 920 921 917 917 5,200
2021/05/25 929 935 920 920 5,800
2021/05/24 925 938 925 932 11,300
2021/05/21 925 934 925 929 11,000
2021/05/20 920 936 920 925 9,700
2021/05/19 922 927 917 917 8,600
2021/05/18 911 924 911 924 5,000
2021/05/17 919 922 911 911 8,700
2021/05/14 918 921 911 912 8,800
2021/05/13 912 921 892 903 57,200
2021/05/12 923 926 916 919 13,800
2021/05/11 939 940 922 922 13,400
2021/05/10 943 949 941 947 14,500
2021/05/07 946 946 933 939 13,400
2021/05/06 934 943 930 933 19,300
2021/04/30 924 930 922 923 14,900
2021/04/28 914 929 914 917 12,900
2021/04/27 922 926 910 921 20,900
2021/04/26 936 936 922 922 19,200
2021/04/23 940 940 930 930 8,100
2021/04/22 933 944 933 940 8,800
2021/04/21 946 948 931 933 15,400
2021/04/20 962 962 948 952 19,500
2021/04/19 952 962 952 962 13,200
2021/04/16 953 957 950 952 6,100
2021/04/15 950 955 947 951 7,300
2021/04/14 953 954 950 950 7,300
2021/04/13 966 966 952 953 9,400
2021/04/12 950 968 934 967 31,400
2021/04/09 936 941 929 937 11,600
2021/04/08 955 955 930 932 32,100
2021/04/07 947 961 947 954 15,500
2021/04/06 957 965 941 947 20,000
2021/04/05 957 958 948 957 21,900
2021/04/02 957 957 944 954 16,700
2021/04/01 956 956 941 947 32,500
2021/03/31 960 962 951 954 38,300
2021/03/30 961 980 959 968 133,100
2021/03/29 1,021 1,027 1,002 1,023 182,100
2021/03/26 1,019 1,019 1,005 1,017 67,700
2021/03/25 1,004 1,012 1,001 1,011 27,400
2021/03/24 1,005 1,007 985 995 36,200
2021/03/23 1,019 1,021 1,007 1,007 36,900
2021/03/22 1,025 1,028 1,013 1,014 82,800
2021/03/19 1,017 1,046 1,013 1,046 46,000
2021/03/18 1,013 1,015 1,007 1,013 32,400
2021/03/17 1,018 1,018 1,007 1,014 43,100
2021/03/16 1,010 1,015 1,003 1,015 27,200
2021/03/15 989 1,009 989 1,009 60,700
2021/03/12 980 989 979 989 37,900
2021/03/11 980 984 974 980 62,700
2021/03/10 975 980 971 980 38,100
2021/03/09 980 987 971 973 34,200
2021/03/08 966 980 965 980 24,500
2021/03/05 980 980 950 964 110,600
2021/03/04 974 983 969 983 17,800
2021/03/03 977 980 969 980 23,500
2021/03/02 983 989 972 972 31,300
2021/03/01 974 986 973 983 42,200
2021/02/26 970 980 963 963 60,600
2021/02/25 989 989 975 975 30,400
2021/02/24 978 993 971 980 41,700
2021/02/22 981 986 979 979 14,200
2021/02/19 974 982 965 981 26,300
2021/02/18 980 987 976 978 18,700
2021/02/17 988 992 983 990 13,900
2021/02/16 986 992 983 988 14,500
2021/02/15 994 994 982 994 18,000
2021/02/12 999 999 989 994 21,000
2021/02/10 992 1,000 985 993 33,800
2021/02/09 989 998 978 995 40,000
2021/02/08 964 985 964 984 52,800
2021/02/05 960 967 957 962 20,200
2021/02/04 948 959 944 959 13,800
2021/02/03 944 953 938 951 23,200
2021/02/02 929 940 923 940 21,700
2021/02/01 911 930 911 927 28,000
2021/01/29 930 930 909 910 28,000
2021/01/28 915 929 908 928 92,500
2021/01/27 911 918 910 913 25,200
2021/01/26 924 925 906 914 34,000
2021/01/25 937 938 923 924 30,500
2021/01/22 938 948 938 938 20,700
2021/01/21 935 944 930 939 12,500
2021/01/20 959 959 930 930 35,100
2021/01/19 957 960 950 955 12,600
2021/01/18 950 957 948 952 10,600
2021/01/15 961 961 950 951 18,700
2021/01/14 970 974 956 961 12,100
2021/01/13 971 971 962 965 11,100
2021/01/12 975 982 953 970 27,600
2021/01/08 974 982 969 981 31,800
2021/01/07 968 978 964 974 22,900
2021/01/06 943 966 942 960 23,600
2021/01/05 936 947 928 939 29,100
2021/01/04 940 943 924 937 25,700

このページの先頭へ