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
2020/04/03 463.0 467.0 458.0 463.0 1,300
2020/04/02 468.0 468.0 452.0 455.0 2,400
2020/04/01 468.0 468.0 460.0 465.0 3,900
2020/03/31 449.0 469.0 449.0 469.0 4,900
2020/03/30 415.0 443.0 415.0 429.0 3,000
2020/03/27 420.0 420.0 419.0 420.0 1,400
2020/03/26 423.0 423.0 423.0 423.0 -
2020/03/25 441.0 441.0 423.0 423.0 900
2020/03/24 402.0 429.0 402.0 409.0 8,700
2020/03/23 415.0 418.0 399.0 399.0 11,900
2020/03/19 421.0 423.0 415.0 415.0 1,100
2020/03/18 443.0 443.0 422.0 431.0 800
2020/03/17 424.0 427.0 418.0 427.0 1,600
2020/03/16 452.0 452.0 425.0 446.0 6,200
2020/03/13 418.0 452.0 418.0 452.0 19,400
2020/03/12 480.0 480.0 451.0 458.0 5,100
2020/03/11 495.0 496.0 494.0 494.0 5,800
2020/03/10 491.0 495.0 460.0 495.0 15,400
2020/03/09 510.0 512.0 495.0 495.0 3,700
2020/03/06 522.0 524.0 503.0 520.0 2,300
2020/03/05 527.0 534.0 522.0 522.0 1,900
2020/03/04 525.0 532.0 525.0 527.0 800
2020/03/03 526.0 550.0 526.0 537.0 3,200
2020/03/02 529.0 531.0 501.0 521.0 6,600
2020/02/28 516.0 530.0 497.0 515.0 8,600
2020/02/27 545.0 550.0 532.0 532.0 1,100
2020/02/26 546.0 550.0 546.0 550.0 1,400
2020/02/25 565.0 565.0 546.0 546.0 4,300
2020/02/21 557.0 579.0 557.0 570.0 2,400
2020/02/20 558.0 567.0 556.0 556.0 4,900
2020/02/19 576.0 576.0 568.0 568.0 1,500
2020/02/18 577.0 577.0 577.0 577.0 -
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