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
2023/12/29 986 992 986 992 17,700
2023/12/28 980 987 980 987 7,700
2023/12/27 982 984 980 982 12,000
2023/12/26 978 981 978 980 10,000
2023/12/25 978 980 978 978 6,200
2023/12/22 973 980 973 978 7,800
2023/12/21 977 978 974 976 6,500
2023/12/20 979 979 975 977 7,800
2023/12/19 974 979 974 979 6,900
2023/12/18 977 977 973 974 5,900
2023/12/15 980 980 975 980 8,100
2023/12/14 976 976 973 974 7,400
2023/12/13 978 978 975 975 5,700
2023/12/12 984 984 977 980 8,400
2023/12/11 978 984 978 984 9,600
2023/12/08 981 984 978 978 14,300
2023/12/07 987 987 981 981 7,400
2023/12/06 981 987 981 987 9,800
2023/12/05 984 986 980 980 10,000
2023/12/04 986 986 982 984 8,100
2023/12/01 985 985 980 982 14,200
2023/11/30 983 986 980 985 8,600
2023/11/29 980 983 976 983 8,800
2023/11/28 977 980 977 980 2,400
2023/11/27 978 980 973 977 7,800
2023/11/24 972 976 972 975 2,400
2023/11/22 970 978 970 972 5,500
2023/11/21 971 974 970 971 6,500
2023/11/20 976 977 971 971 8,000
2023/11/17 970 976 970 974 7,700
2023/11/16 970 975 970 970 4,000
2023/11/15 978 978 970 971 4,300
2023/11/14 977 977 971 973 4,200
2023/11/13 980 980 972 977 5,900
2023/11/10 974 976 970 976 8,300
2023/11/09 971 974 970 974 8,500
2023/11/08 975 975 965 965 8,700
2023/11/07 982 982 976 976 6,300
2023/11/06 982 985 977 979 18,100
2023/11/02 978 979 973 978 11,800
2023/11/01 974 979 971 977 17,800
2023/10/31 969 972 966 972 13,100
2023/10/30 964 967 961 964 11,700
2023/10/27 952 963 952 961 10,600
2023/10/26 954 957 947 948 18,600
2023/10/25 960 961 958 958 4,600
2023/10/24 960 960 951 957 12,800
2023/10/23 961 963 955 955 8,900
2023/10/20 965 966 962 962 6,100
2023/10/19 965 968 964 965 6,800
2023/10/18 967 967 964 965 7,900
2023/10/17 964 965 956 964 8,300
2023/10/16 960 963 956 959 9,000
2023/10/13 964 964 957 960 11,900
2023/10/12 970 970 961 963 8,400
2023/10/11 969 969 964 965 6,500
2023/10/10 962 972 962 972 10,700
2023/10/06 957 968 957 961 9,200
2023/10/05 952 961 952 957 15,600
2023/10/04 964 966 952 952 25,600
2023/10/03 968 971 963 963 15,600
2023/10/02 973 978 966 966 18,900
2023/09/29 976 976 965 968 12,800
2023/09/28 965 977 965 973 16,200
2023/09/27 973 977 970 976 20,900
2023/09/26 976 976 972 975 12,200
2023/09/25 982 982 972 975 17,400
2023/09/22 976 979 973 975 14,800
2023/09/21 979 979 976 976 7,900
2023/09/20 984 984 977 977 12,100
2023/09/19 988 988 976 984 21,900
2023/09/15 984 987 982 985 13,900
2023/09/14 982 983 978 982 7,300
2023/09/13 980 982 978 982 7,400
2023/09/12 980 984 977 984 6,500
2023/09/11 980 981 974 980 9,300
2023/09/08 974 984 974 979 16,600
2023/09/07 975 986 975 980 18,300
2023/09/06 990 993 988 990 9,100
2023/09/05 986 990 983 990 14,600
2023/09/04 979 986 979 986 23,000
2023/09/01 978 980 974 976 14,200
2023/08/31 974 978 973 973 9,000
2023/08/30 978 978 971 974 14,300
2023/08/29 976 978 975 978 5,800
2023/08/28 975 975 971 975 7,100
2023/08/25 965 971 964 969 9,100
2023/08/24 967 968 965 968 8,400
2023/08/23 969 970 965 967 6,100
2023/08/22 972 972 965 969 8,600
2023/08/21 969 969 967 967 7,100
2023/08/18 966 966 960 964 12,600
2023/08/17 974 974 962 969 12,000
2023/08/16 971 975 969 973 5,900
2023/08/15 970 972 969 971 5,400
2023/08/14 976 976 968 971 13,600
2023/08/10 976 978 972 976 11,900
2023/08/09 977 980 975 977 7,900
2023/08/08 981 982 975 977 9,300
2023/08/07 973 984 972 975 21,400
2023/08/04 981 996 981 993 12,700
2023/08/03 995 995 982 983 27,400
2023/08/02 998 998 992 995 31,000
2023/08/01 990 999 986 993 36,700
2023/07/31 983 987 980 986 15,200
2023/07/28 982 982 969 971 34,500
2023/07/27 980 982 975 982 8,900
2023/07/26 983 984 976 980 15,900
2023/07/25 976 982 976 980 24,400
2023/07/24 975 979 972 977 22,000
2023/07/21 972 974 968 970 16,600
2023/07/20 972 973 968 970 17,500
2023/07/19 964 970 964 969 20,300
2023/07/18 958 964 958 964 11,100
2023/07/14 961 964 957 957 11,000
2023/07/13 958 961 956 958 9,900
2023/07/12 960 962 958 958 7,600
2023/07/11 960 963 958 958 11,300
2023/07/10 959 964 955 960 22,500
2023/07/07 958 961 955 955 18,300
2023/07/06 963 964 960 960 11,400
2023/07/05 965 965 959 963 23,200
2023/07/04 971 971 963 966 21,800
2023/07/03 968 972 967 968 15,600
2023/06/30 967 968 960 961 14,900
2023/06/29 970 971 963 966 14,300
2023/06/28 963 970 963 970 16,000
2023/06/27 963 963 958 960 7,000
2023/06/26 965 965 959 962 12,300
2023/06/23 965 965 956 956 16,200
2023/06/22 964 964 959 963 13,300
2023/06/21 960 963 958 962 12,600
2023/06/20 953 959 952 959 11,400
2023/06/19 949 958 949 958 15,900
2023/06/16 954 954 948 949 32,800
2023/06/15 960 960 953 953 15,800
2023/06/14 959 964 958 959 9,800
2023/06/13 960 965 958 959 19,000
2023/06/12 953 961 953 960 8,100
2023/06/09 958 961 952 958 19,100
2023/06/08 956 963 952 952 10,400
2023/06/07 966 970 959 959 13,500
2023/06/06 967 968 963 965 6,500
2023/06/05 969 970 963 967 14,300
2023/06/02 961 965 956 962 11,500
2023/06/01 954 959 950 954 13,500
2023/05/31 968 968 946 946 24,300
2023/05/30 956 960 951 957 8,600
2023/05/29 955 961 955 956 7,700
2023/05/26 967 967 952 954 8,900
2023/05/25 965 968 959 964 10,500
2023/05/24 968 970 965 965 3,400
2023/05/23 969 972 962 968 12,200
2023/05/22 962 971 962 969 9,900
2023/05/19 965 969 965 967 7,100
2023/05/18 973 973 962 966 9,800
2023/05/17 974 974 966 967 11,500
2023/05/16 975 976 968 972 16,900
2023/05/15 965 967 964 967 7,900
2023/05/12 963 965 960 965 4,700
2023/05/11 964 964 958 960 2,200
2023/05/10 966 966 959 959 4,700
2023/05/09 959 967 959 966 12,400
2023/05/08 964 965 957 958 11,100
2023/05/02 965 965 956 957 11,400
2023/05/01 965 965 962 964 10,700
2023/04/28 951 960 951 960 6,400
2023/04/27 955 957 949 949 8,000
2023/04/26 960 960 954 954 9,600
2023/04/25 954 961 953 961 15,600
2023/04/24 956 957 953 954 5,600
2023/04/21 954 956 949 953 8,600
2023/04/20 952 953 946 953 5,900
2023/04/19 952 953 948 951 3,800
2023/04/18 951 955 949 952 8,900
2023/04/17 952 952 947 952 6,600
2023/04/14 946 952 946 952 11,700
2023/04/13 942 949 942 949 6,700
2023/04/12 943 952 943 949 13,200
2023/04/11 943 944 938 943 14,200
2023/04/10 943 943 939 943 9,200
2023/04/07 938 947 938 943 9,800
2023/04/06 945 946 937 937 12,300
2023/04/05 957 957 947 947 18,100
2023/04/04 958 963 953 958 33,200
2023/04/03 956 959 950 959 22,400
2023/03/31 943 957 942 956 24,800
2023/03/30 943 946 938 946 61,800
2023/03/29 972 980 969 980 95,200
2023/03/28 973 974 968 972 17,200
2023/03/27 968 974 968 971 16,500
2023/03/24 968 968 965 968 12,600
2023/03/23 964 970 959 969 12,500
2023/03/22 964 968 956 964 17,200
2023/03/20 955 955 943 945 12,600
2023/03/17 959 960 953 953 11,600
2023/03/16 949 951 941 951 16,300
2023/03/15 958 963 954 955 12,100
2023/03/14 960 960 938 946 29,500
2023/03/13 970 970 954 962 20,300
2023/03/10 980 983 971 972 40,600
2023/03/09 980 988 980 988 54,100
2023/03/08 980 985 980 985 26,000
2023/03/07 977 982 976 980 26,400
2023/03/06 979 979 975 978 17,600
2023/03/03 977 978 972 978 90,400
2023/03/02 977 977 971 974 20,100
2023/03/01 971 977 970 977 16,400
2023/02/28 974 974 971 973 9,100
2023/02/27 970 975 970 973 18,600
2023/02/24 970 975 966 970 32,300
2023/02/22 976 976 969 970 10,800
2023/02/21 979 979 974 975 7,600
2023/02/20 975 979 974 979 16,200
2023/02/17 972 973 970 970 16,800
2023/02/16 971 972 962 972 9,900
2023/02/15 971 974 966 966 5,800
2023/02/14 970 974 967 973 14,000
2023/02/13 964 968 960 968 10,100
2023/02/10 955 964 953 960 18,100
2023/02/09 954 958 954 954 6,600
2023/02/08 963 965 952 953 14,300
2023/02/07 959 967 959 962 5,100
2023/02/06 960 964 960 963 7,200
2023/02/03 970 970 957 957 19,300
2023/02/02 969 970 963 964 11,400
2023/02/01 961 968 960 968 11,600
2023/01/31 957 964 957 961 11,200
2023/01/30 959 964 956 957 18,400
2023/01/27 962 965 959 959 17,900
2023/01/26 971 971 957 964 10,200
2023/01/25 968 970 962 965 7,700
2023/01/24 960 970 960 968 11,300
2023/01/23 955 959 952 959 13,600
2023/01/20 946 951 943 948 26,600
2023/01/19 940 945 940 941 11,600
2023/01/18 936 943 936 940 25,500
2023/01/17 932 940 932 939 8,800
2023/01/16 933 937 933 933 9,000
2023/01/13 940 945 934 935 25,700
2023/01/12 934 938 934 938 5,600
2023/01/11 933 934 929 934 7,500
2023/01/10 937 941 926 926 20,900
2023/01/06 934 940 932 937 26,100
2023/01/05 941 941 931 934 19,100
2023/01/04 939 944 937 939 22,400

このページの先頭へ