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
2020/08/07 466.0 474.0 466.0 471.0 2,300
2020/08/06 467.0 476.0 467.0 473.0 3,900
2020/08/05 475.0 476.0 467.0 467.0 4,300
2020/08/04 484.0 484.0 484.0 484.0 10,600
2020/08/03 480.0 480.0 472.0 472.0 1,600
2020/07/31 480.0 480.0 480.0 480.0 200
2020/07/30 480.0 480.0 479.0 480.0 2,200
2020/07/29 478.0 500.0 475.0 490.0 3,600
2020/07/28 479.0 479.0 479.0 479.0 3,600
2020/07/27 487.0 487.0 482.0 486.0 500
2020/07/22 484.0 484.0 484.0 484.0 200
2020/07/21 480.0 481.0 480.0 480.0 300
2020/07/20 483.0 483.0 476.0 479.0 2,800
2020/07/17 479.0 483.0 479.0 483.0 1,400
2020/07/16 480.0 480.0 478.0 478.0 300
2020/07/15 479.0 479.0 479.0 479.0 100
2020/07/14 476.0 479.0 476.0 479.0 200
2020/07/13 474.0 475.0 474.0 475.0 700
2020/07/10 472.0 477.0 472.0 473.0 1,200
2020/07/09 475.0 483.0 475.0 483.0 3,500
2020/07/08 480.0 480.0 480.0 480.0 700
2020/07/07 484.0 484.0 484.0 484.0 -
2020/07/06 472.0 481.0 465.0 481.0 3,400
2020/07/03 480.0 484.0 474.0 474.0 600
2020/07/02 477.0 479.0 472.0 472.0 1,600
2020/07/01 483.0 483.0 483.0 483.0 -
2020/06/30 494.0 494.0 480.0 485.0 2,700
2020/06/29 492.0 492.0 492.0 492.0 100
2020/06/26 495.0 495.0 481.0 494.0 3,500
2020/06/25 480.0 495.0 480.0 495.0 4,400
2020/06/24 482.0 490.0 479.0 479.0 2,600
2020/06/23 498.0 498.0 482.0 482.0 3,200
2020/06/22 498.0 498.0 498.0 498.0 600
2020/06/19 491.0 505.0 491.0 498.0 5,200
2020/06/18 510.0 510.0 481.0 501.0 3,100
2020/06/17 516.0 526.0 507.0 512.0 6,600
2020/06/16 475.0 533.0 475.0 501.0 10,500
2020/06/15 468.0 483.0 468.0 470.0 3,100
2020/06/12 470.0 476.0 460.0 476.0 4,500
2020/06/11 478.0 485.0 478.0 478.0 6,500
2020/06/10 480.0 480.0 470.0 480.0 1,600
2020/06/09 480.0 498.0 480.0 489.0 10,200
2020/06/08 480.0 484.0 480.0 484.0 2,100
2020/06/05 472.0 484.0 472.0 484.0 5,300
2020/06/04 486.0 486.0 473.0 477.0 3,800
2020/06/03 484.0 484.0 479.0 484.0 2,900
2020/06/02 479.0 480.0 479.0 479.0 3,700
2020/06/01 487.0 487.0 483.0 483.0 1,200
2020/05/29 491.0 492.0 491.0 492.0 23,400
2020/05/28 500.0 500.0 491.0 496.0 1,000