ナンシン(7399) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/02/17 582.0 582.0 576.0 577.0 900
2020/02/14 582.0 596.0 582.0 582.0 6,100
2020/02/13 601.0 601.0 575.0 598.0 3,500
2020/02/12 600.0 612.0 600.0 612.0 3,400
2020/02/10 609.0 609.0 599.0 599.0 1,200
2020/02/07 601.0 609.0 601.0 609.0 8,300
2020/02/06 596.0 601.0 596.0 600.0 5,400
2020/02/05 584.0 587.0 584.0 587.0 2,800
2020/02/04 577.0 584.0 577.0 584.0 1,100
2020/02/03 580.0 588.0 580.0 587.0 2,500
2020/01/31 588.0 591.0 577.0 591.0 4,200
2020/01/30 590.0 598.0 590.0 596.0 2,600
2020/01/29 595.0 595.0 593.0 595.0 4,000
2020/01/28 575.0 595.0 575.0 595.0 6,400
2020/01/27 585.0 585.0 580.0 580.0 800
2020/01/24 590.0 596.0 590.0 596.0 2,200
2020/01/23 599.0 600.0 599.0 600.0 400
2020/01/22 592.0 604.0 588.0 600.0 9,800
2020/01/21 595.0 595.0 592.0 592.0 2,000
2020/01/20 557.0 598.0 557.0 595.0 5,500
2020/01/17 572.0 572.0 557.0 557.0 6,100
2020/01/16 581.0 581.0 564.0 568.0 4,200
2020/01/15 585.0 588.0 585.0 585.0 1,200
2020/01/14 587.0 587.0 562.0 587.0 7,700
2020/01/10 590.0 590.0 575.0 587.0 5,200
2020/01/09 590.0 596.0 587.0 592.0 4,400
2020/01/08 600.0 600.0 575.0 588.0 5,800
2020/01/07 597.0 600.0 597.0 600.0 400
2020/01/06 588.0 598.0 588.0 597.0 2,600
2019/12/30 608.0 608.0 593.0 593.0 2,500
2019/12/27 586.0 602.0 586.0 600.0 1,400
2019/12/26 597.0 597.0 584.0 585.0 3,000
2019/12/25 592.0 599.0 591.0 597.0 3,000
2019/12/24 597.0 599.0 580.0 590.0 5,100
2019/12/23 592.0 594.0 592.0 594.0 3,200
2019/12/20 593.0 598.0 590.0 594.0 1,600
2019/12/19 607.0 612.0 602.0 602.0 7,400
2019/12/18 587.0 600.0 587.0 600.0 5,100
2019/12/17 590.0 593.0 575.0 586.0 5,900
2019/12/16 600.0 609.0 599.0 600.0 1,900
2019/12/13 601.0 646.0 590.0 600.0 32,900
2019/12/12 583.0 646.0 571.0 600.0 55,300
2019/12/11 580.0 580.0 577.0 577.0 3,200
2019/12/10 580.0 596.0 578.0 585.0 12,100
2019/12/09 566.0 589.0 566.0 582.0 7,500
2019/12/06 558.0 566.0 552.0 562.0 2,000
2019/12/05 550.0 550.0 550.0 550.0 19,700
2019/12/04 546.0 550.0 540.0 541.0 6,500
2019/12/03 548.0 548.0 548.0 548.0 200
2019/12/02 552.0 552.0 552.0 552.0 500