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
2022/12/30 940 946 935 935 26,900
2022/12/29 933 938 931 938 11,000
2022/12/28 926 933 925 933 9,900
2022/12/27 930 930 925 927 5,500
2022/12/26 930 932 926 926 7,900
2022/12/23 923 930 923 930 8,200
2022/12/22 923 925 919 924 6,500
2022/12/21 919 922 916 917 15,300
2022/12/20 921 930 917 919 22,100
2022/12/19 928 935 926 926 12,500
2022/12/16 938 938 928 928 10,500
2022/12/15 934 938 933 938 6,600
2022/12/14 925 935 925 934 8,200
2022/12/13 931 932 925 925 9,600
2022/12/12 925 929 923 928 5,300
2022/12/09 920 924 920 923 8,000
2022/12/08 920 923 919 920 8,100
2022/12/07 919 925 918 924 6,900
2022/12/06 923 923 916 916 12,900
2022/12/05 930 930 920 923 13,100
2022/12/02 931 931 922 922 22,500
2022/12/01 936 936 925 930 19,900
2022/11/30 937 937 932 932 6,100
2022/11/29 940 940 932 932 9,800
2022/11/28 945 945 937 941 7,900
2022/11/25 940 943 938 941 5,700
2022/11/24 940 943 938 942 11,600
2022/11/22 934 943 933 939 17,100
2022/11/21 935 935 929 930 5,500
2022/11/18 930 933 929 929 3,900
2022/11/17 922 932 922 932 4,500
2022/11/16 924 925 922 922 4,200
2022/11/15 925 928 924 924 5,600
2022/11/14 928 933 925 925 8,900
2022/11/11 922 933 922 933 8,400
2022/11/10 922 927 919 924 9,700
2022/11/09 923 926 921 922 11,500
2022/11/08 923 929 923 925 10,400
2022/11/07 925 931 922 926 8,000
2022/11/04 933 933 925 925 14,100
2022/11/02 936 936 929 929 12,500
2022/11/01 935 935 928 931 11,800
2022/10/31 925 930 920 930 9,500
2022/10/28 920 922 912 922 77,900
2022/10/27 919 920 912 920 11,100
2022/10/26 920 928 912 919 20,900
2022/10/25 911 916 909 916 11,000
2022/10/24 918 918 908 911 10,500
2022/10/21 920 920 913 913 7,200
2022/10/20 920 920 913 920 11,000
2022/10/19 916 920 912 920 9,100
2022/10/18 910 917 910 917 16,100
2022/10/17 910 913 908 910 9,600
2022/10/14 912 915 908 913 21,200
2022/10/13 910 912 902 906 24,600
2022/10/12 920 920 911 917 15,800
2022/10/11 930 934 917 926 22,500
2022/10/07 930 943 930 940 17,400
2022/10/06 935 939 933 939 15,500
2022/10/05 939 939 931 937 13,100
2022/10/04 922 937 920 937 21,600
2022/10/03 920 920 907 919 21,600
2022/09/30 925 927 915 918 13,700
2022/09/29 929 930 922 929 13,600
2022/09/28 920 936 911 936 28,500
2022/09/27 924 925 920 920 20,400
2022/09/26 932 932 924 924 22,800
2022/09/22 930 933 929 930 10,200
2022/09/21 934 934 928 928 17,500
2022/09/20 935 937 931 931 11,000
2022/09/16 932 936 931 931 12,000
2022/09/15 930 933 930 931 8,800
2022/09/14 934 934 930 930 18,500
2022/09/13 936 940 936 938 5,300
2022/09/12 933 939 933 935 9,800
2022/09/09 932 938 932 933 17,900
2022/09/08 930 938 930 938 13,300
2022/09/07 931 935 928 928 30,600
2022/09/06 935 939 931 931 27,200
2022/09/05 950 950 936 936 24,900
2022/09/02 944 954 939 950 44,400
2022/09/01 946 949 941 941 19,300
2022/08/31 944 948 944 946 9,300
2022/08/30 941 948 941 947 8,200
2022/08/29 943 946 941 944 10,400
2022/08/26 947 947 944 945 6,200
2022/08/25 941 946 941 943 10,100
2022/08/24 944 944 941 941 9,400
2022/08/23 947 948 941 941 13,500
2022/08/22 948 951 946 946 9,400
2022/08/19 948 953 948 948 10,100
2022/08/18 946 952 946 948 11,400
2022/08/17 944 950 944 948 10,000
2022/08/16 943 950 943 943 11,600
2022/08/15 947 949 946 946 13,600
2022/08/12 942 954 942 952 15,300
2022/08/10 939 943 937 939 14,800
2022/08/09 945 947 940 940 25,100
2022/08/08 954 956 947 947 31,400
2022/08/05 955 971 955 965 15,400
2022/08/04 964 967 955 955 18,200
2022/08/03 969 972 966 968 25,300
2022/08/02 977 977 964 964 28,400
2022/08/01 979 984 974 978 39,400
2022/07/29 980 984 973 974 18,100
2022/07/28 963 989 963 989 27,700
2022/07/27 963 969 961 961 14,800
2022/07/26 972 972 966 968 17,800
2022/07/25 960 974 960 966 24,600
2022/07/22 985 987 978 983 13,700
2022/07/21 987 987 980 980 14,500
2022/07/20 984 987 974 987 20,900
2022/07/19 973 978 971 974 12,700
2022/07/15 982 982 973 973 16,000
2022/07/14 984 988 980 980 8,300
2022/07/13 975 985 975 984 9,400
2022/07/12 985 985 977 977 12,200
2022/07/11 974 987 974 987 19,500
2022/07/08 968 983 968 970 16,800
2022/07/07 965 975 965 968 9,600
2022/07/06 971 976 963 969 16,300
2022/07/05 980 981 971 971 14,100
2022/07/04 967 980 963 974 17,900
2022/07/01 984 984 963 963 20,500
2022/06/30 989 989 976 979 14,500
2022/06/29 971 998 967 998 40,700
2022/06/28 964 973 960 970 19,300
2022/06/27 961 964 953 964 9,000
2022/06/24 955 959 953 959 5,600
2022/06/23 955 959 951 955 3,500
2022/06/22 950 956 949 956 5,500
2022/06/21 935 944 935 944 7,700
2022/06/20 941 943 938 938 4,800
2022/06/17 942 946 938 938 7,900
2022/06/16 936 954 936 951 11,000
2022/06/15 943 944 936 936 18,500
2022/06/14 950 952 946 946 10,500
2022/06/13 950 956 950 951 9,400
2022/06/10 969 969 955 955 20,900
2022/06/09 962 967 958 967 7,900
2022/06/08 958 967 958 964 22,600
2022/06/07 961 964 959 960 5,800
2022/06/06 960 967 958 962 7,900
2022/06/03 970 971 962 966 14,400
2022/06/02 972 972 961 970 10,700
2022/06/01 956 968 953 968 20,100
2022/05/31 956 958 951 956 18,000
2022/05/30 949 971 941 971 45,200
2022/05/27 956 956 948 951 15,700
2022/05/26 959 959 944 954 13,200
2022/05/25 941 950 941 945 7,800
2022/05/24 960 960 945 945 29,900
2022/05/23 950 960 950 959 5,400
2022/05/20 946 952 943 952 10,700
2022/05/19 935 943 935 940 7,100
2022/05/18 944 944 939 939 7,000
2022/05/17 936 944 935 943 13,700
2022/05/16 956 956 938 941 10,200
2022/05/13 937 948 935 948 4,700
2022/05/12 944 944 935 935 9,200
2022/05/11 944 952 944 944 6,100
2022/05/10 951 951 945 949 7,800
2022/05/09 970 970 952 952 10,700
2022/05/06 970 970 957 968 14,400
2022/05/02 956 962 947 960 12,900
2022/04/28 940 949 940 946 12,300
2022/04/27 931 944 931 944 28,000
2022/04/26 938 938 932 937 6,600
2022/04/25 933 936 930 934 9,500
2022/04/22 943 945 935 935 7,000
2022/04/21 942 946 941 946 5,300
2022/04/20 935 943 935 940 8,600
2022/04/19 933 936 931 935 5,000
2022/04/18 933 939 932 937 8,400
2022/04/15 940 940 935 937 3,100
2022/04/14 933 941 933 941 2,800
2022/04/13 940 940 929 939 22,500
2022/04/12 940 948 940 940 8,400
2022/04/11 955 956 942 948 9,200
2022/04/08 959 960 945 957 23,500
2022/04/07 935 956 933 956 23,400
2022/04/06 951 953 935 935 17,300
2022/04/05 969 969 957 958 14,800
2022/04/04 960 975 954 971 15,100
2022/04/01 950 964 944 963 22,300
2022/03/31 943 955 939 952 31,300
2022/03/30 955 959 938 944 122,600
2022/03/29 998 998 986 995 97,000
2022/03/28 1,009 1,009 999 1,001 52,600
2022/03/25 1,010 1,010 995 999 41,900
2022/03/24 998 1,006 994 1,006 21,300
2022/03/23 994 1,005 992 998 37,200
2022/03/22 998 998 979 985 42,300
2022/03/18 990 996 987 995 25,300
2022/03/17 990 995 986 992 35,000
2022/03/16 998 998 991 995 20,400
2022/03/15 984 995 982 995 22,800
2022/03/14 987 992 975 975 20,900
2022/03/11 970 983 970 979 104,700
2022/03/10 975 979 966 973 50,400
2022/03/09 956 961 952 956 22,700
2022/03/08 955 967 950 956 29,800
2022/03/07 966 967 958 958 25,200
2022/03/04 980 982 968 968 103,900
2022/03/03 990 990 972 972 25,900
2022/03/02 982 988 980 983 35,800
2022/03/01 985 990 978 983 24,000
2022/02/28 968 983 968 976 37,000
2022/02/25 968 974 965 965 93,800
2022/02/24 973 979 971 978 18,800
2022/02/22 983 984 979 981 7,700
2022/02/21 973 985 973 985 15,900
2022/02/18 975 982 975 979 25,500
2022/02/17 982 982 977 982 9,600
2022/02/16 984 985 976 984 9,400
2022/02/15 984 986 974 974 11,700
2022/02/14 975 984 972 981 12,400
2022/02/10 983 983 971 981 18,100
2022/02/09 962 979 962 979 8,500
2022/02/08 988 988 971 971 9,400
2022/02/07 985 988 980 982 11,800
2022/02/04 982 985 979 980 14,200
2022/02/03 982 989 981 986 15,600
2022/02/02 975 985 969 982 14,800
2022/02/01 965 969 961 969 9,800
2022/01/31 950 958 950 958 9,100
2022/01/28 946 949 940 942 12,200
2022/01/27 950 950 940 940 9,500
2022/01/26 953 955 950 950 5,200
2022/01/25 954 955 948 953 6,500
2022/01/24 950 958 950 953 7,400
2022/01/21 943 954 943 954 15,200
2022/01/20 949 951 945 945 6,400
2022/01/19 950 951 943 943 8,500
2022/01/18 951 953 950 950 7,100
2022/01/17 955 958 950 955 9,700
2022/01/14 961 963 958 958 9,500
2022/01/13 969 969 963 963 4,100
2022/01/12 958 969 956 969 7,400
2022/01/11 956 959 954 959 6,200
2022/01/07 970 970 956 956 11,800
2022/01/06 970 971 961 961 9,900
2022/01/05 975 975 969 969 8,400
2022/01/04 965 974 964 970 10,400

このページの先頭へ