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
2026/06/15 496 497 492 492 33,000
2026/06/12 493 496 492 496 53,000
2026/06/11 491 494 490 492 26,400
2026/06/10 485 493 485 492 25,200
2026/06/09 487 490 485 487 36,400
2026/06/08 488 492 482 487 57,300
2026/06/05 484 492 483 489 50,000
2026/06/04 487 488 482 482 55,200
2026/06/03 482 489 478 489 98,000
2026/06/02 483 484 480 482 94,100
2026/06/01 499 499 482 483 186,800
2026/05/29 500 506 499 499 63,500
2026/05/28 497 499 496 499 55,700
2026/05/27 499 501 497 498 55,600
2026/05/26 499 499 498 499 47,600
2026/05/25 501 501 499 499 88,600
2026/05/22 506 507 501 502 73,800
2026/05/21 505 509 504 505 63,700
2026/05/20 505 505 501 503 83,300
2026/05/19 510 511 504 504 110,700
2026/05/18 513 514 509 509 63,600
2026/05/15 513 515 511 512 44,300
2026/05/14 513 514 511 511 39,700
2026/05/13 514 516 514 515 26,500
2026/05/12 516 518 514 514 24,900
2026/05/11 516 518 515 515 33,900
2026/05/08 519 520 516 516 32,300
2026/05/07 517 520 517 518 28,700
2026/05/01 518 520 515 517 46,500
2026/04/30 518 519 517 518 28,800
2026/04/28 517 519 516 519 46,600
2026/04/27 518 518 516 518 51,400
2026/04/24 518 520 517 518 33,400
2026/04/23 520 521 518 519 40,200
2026/04/22 522 524 520 521 33,200
2026/04/21 524 526 521 522 47,800
2026/04/20 525 525 519 521 64,800
2026/04/17 522 525 521 524 19,100
2026/04/16 524 525 521 521 32,900
2026/04/15 522 524 521 522 29,000
2026/04/14 520 522 518 519 25,600
2026/04/13 525 525 517 518 78,700
2026/04/10 529 529 523 524 37,700
2026/04/09 532 532 526 526 44,600
2026/04/08 532 533 528 530 52,200
2026/04/07 527 531 527 529 42,200
2026/04/06 524 528 524 527 65,800
2026/04/03 522 525 521 523 26,300
2026/03/27 547 552 545 552 175,700
2026/03/26 549 550 546 550 61,200
2026/03/25 543 548 543 548 71,800
2026/03/24 540 543 538 543 53,000
2026/03/23 539 539 535 537 83,800
2026/03/19 540 541 538 538 61,800
2026/03/18 538 541 537 540 80,100
2026/03/17 538 540 535 536 96,600
2026/03/16 536 537 534 534 69,100
2026/03/13 530 538 530 536 93,200
2026/03/12 535 536 532 532 80,200
2026/03/11 538 541 537 539 41,000
2026/03/10 539 540 535 538 88,200
2026/03/09 534 537 529 535 144,300
2026/03/06 535 535 531 534 83,700
2026/03/05 533 537 531 535 85,700
2026/03/04 530 534 524 525 202,000
2026/03/03 541 541 534 534 174,000
2026/03/02 548 549 541 543 173,100
2026/02/27 546 550 543 550 235,600
2026/02/26 548 548 545 546 288,000
2026/02/25 544 546 539 543 176,100
2026/02/24 539 542 536 542 155,400
2026/02/20 541 542 536 536 105,300
2026/02/19 545 545 540 540 135,200
2026/02/18 545 545 541 541 49,900
2026/02/17 546 546 542 544 47,800
2026/02/16 549 549 542 545 99,800
2026/02/13 551 554 545 546 121,800
2026/02/12 559 559 550 551 139,500
2026/02/10 556 558 552 553 74,200
2026/02/09 550 558 549 556 119,100
2026/02/06 548 549 544 547 64,300
2026/02/05 549 552 548 548 50,000
2026/02/04 543 548 542 548 57,700
2026/02/03 543 545 541 542 60,600
2026/02/02 548 550 543 543 87,900
2026/01/30 542 543 538 542 57,300
2026/01/29 538 540 534 537 80,300
2026/01/28 541 541 536 538 71,100
2026/01/27 546 546 541 541 56,400
2026/01/26 550 550 543 545 123,600
2026/01/23 557 558 552 555 52,300
2026/01/22 562 562 554 555 129,400
2026/01/21 542 555 542 555 214,000
2026/01/20 544 544 538 539 85,900
2026/01/19 547 549 542 545 86,300
2026/01/16 547 548 544 546 57,700
2026/01/15 543 546 542 544 39,100
2026/01/14 545 547 544 544 55,400
2026/01/13 549 550 544 545 68,000
2026/01/09 544 547 544 547 36,700
2026/01/08 546 548 542 544 88,700
2026/01/07 548 550 545 547 61,800
2026/01/06 547 549 544 549 66,500
2026/01/05 549 549 541 545 70,500

このページの先頭へ