ナフコ(2790) 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
2020/09/24 2,440.0 2,483.0 2,325.0 2,356.0 259,900
2020/09/23 2,450.0 2,497.0 2,425.0 2,468.0 224,800
2020/09/18 2,294.0 2,398.0 2,249.0 2,375.0 272,500
2020/09/17 2,214.0 2,252.0 2,210.0 2,248.0 140,700
2020/09/16 2,241.0 2,261.0 2,195.0 2,235.0 174,700
2020/09/15 2,255.0 2,293.0 2,222.0 2,262.0 108,500
2020/09/14 2,281.0 2,314.0 2,215.0 2,259.0 147,200
2020/09/11 2,273.0 2,290.0 2,244.0 2,254.0 113,000
2020/09/10 2,200.0 2,278.0 2,200.0 2,273.0 76,300
2020/09/09 2,124.0 2,215.0 2,124.0 2,193.0 73,000
2020/09/08 2,223.0 2,233.0 2,110.0 2,161.0 186,500
2020/09/07 2,350.0 2,366.0 2,209.0 2,211.0 329,400
2020/09/04 2,196.0 2,300.0 2,178.0 2,288.0 149,100
2020/09/03 2,237.0 2,265.0 2,213.0 2,252.0 164,800
2020/09/02 2,149.0 2,231.0 2,131.0 2,180.0 199,900
2020/09/01 2,079.0 2,118.0 2,066.0 2,104.0 76,500
2020/08/31 2,032.0 2,083.0 2,026.0 2,063.0 62,800
2020/08/28 2,043.0 2,064.0 1,968.0 2,013.0 135,000
2020/08/27 2,037.0 2,063.0 2,025.0 2,054.0 45,100
2020/08/26 2,080.0 2,106.0 2,036.0 2,058.0 100,800
2020/08/25 2,147.0 2,189.0 2,098.0 2,108.0 110,100
2020/08/24 2,108.0 2,147.0 2,106.0 2,131.0 87,600
2020/08/21 2,060.0 2,076.0 2,034.0 2,072.0 53,000
2020/08/20 2,001.0 2,058.0 1,997.0 2,058.0 45,600
2020/08/19 2,034.0 2,046.0 1,999.0 2,029.0 54,400
2020/08/18 1,971.0 2,040.0 1,971.0 2,037.0 70,600
2020/08/17 1,994.0 1,998.0 1,959.0 1,988.0 54,400
2020/08/14 1,996.0 2,000.0 1,943.0 1,998.0 142,200
2020/08/13 2,044.0 2,046.0 2,005.0 2,011.0 69,500
2020/08/12 1,968.0 2,043.0 1,950.0 2,043.0 147,600
2020/08/11 1,980.0 2,042.0 1,956.0 1,968.0 245,200
2020/08/07 2,084.0 2,087.0 1,976.0 2,013.0 232,300
2020/08/06 2,052.0 2,122.0 2,051.0 2,106.0 125,300
2020/08/05 2,148.0 2,152.0 2,057.0 2,071.0 226,900
2020/08/04 2,145.0 2,215.0 2,123.0 2,166.0 317,600
2020/08/03 2,200.0 2,216.0 2,033.0 2,116.0 820,100
2020/07/31 1,923.0 1,925.0 1,814.0 1,845.0 284,600
2020/07/30 1,893.0 1,937.0 1,853.0 1,903.0 228,600
2020/07/29 1,768.0 1,845.0 1,760.0 1,826.0 170,800
2020/07/28 1,777.0 1,800.0 1,727.0 1,746.0 110,000
2020/07/27 1,690.0 1,757.0 1,670.0 1,751.0 97,100
2020/07/22 1,695.0 1,751.0 1,690.0 1,699.0 139,500
2020/07/21 1,684.0 1,687.0 1,633.0 1,687.0 107,300
2020/07/20 1,629.0 1,687.0 1,625.0 1,687.0 139,900
2020/07/17 1,554.0 1,598.0 1,538.0 1,598.0 68,200
2020/07/16 1,551.0 1,562.0 1,531.0 1,537.0 47,300
2020/07/15 1,555.0 1,555.0 1,523.0 1,550.0 87,000
2020/07/14 1,484.0 1,544.0 1,478.0 1,542.0 103,800
2020/07/13 1,472.0 1,481.0 1,462.0 1,468.0 67,200
2020/07/10 1,471.0 1,492.0 1,460.0 1,470.0 74,100