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 |