1. HOME >
  2. 株価時系列 >
  3. 7240 >
  4. 2019年

7240 NOK(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6641,6641,6341,641195,3001,641
2019-12-271,6591,6681,6521,661177,7001,661
2019-12-261,6331,6521,6321,652237,2001,652
2019-12-251,6931,6941,6331,642296,9001,642
2019-12-241,6981,6981,6691,674290,9001,674
2019-12-231,7141,7161,6981,698147,1001,698
2019-12-201,7191,7231,7051,714269,0001,714
2019-12-191,7311,7341,7191,732125,9001,732
2019-12-181,7441,7441,7251,730233,6001,730
2019-12-171,7701,7701,7361,740202,8001,740
2019-12-161,7551,7581,7391,746194,2001,746
2019-12-131,7641,7691,7431,750464,2001,750
2019-12-121,7221,7321,7131,715246,5001,715
2019-12-111,7341,7401,7201,722229,6001,722
2019-12-101,7371,7381,7251,726184,0001,726
2019-12-091,7461,7461,7231,731296,8001,731
2019-12-061,7141,7291,7101,724207,4001,724
2019-12-051,6891,7171,6891,706438,9001,706
2019-12-041,6791,6821,6631,680227,2001,680
2019-12-031,6991,7041,6801,700247,1001,700
2019-12-021,7011,7331,7011,729273,8001,729
2019-11-291,7271,7391,7051,712262,1001,712
2019-11-281,7301,7301,7011,705213,1001,705
2019-11-271,7231,7421,7181,732372,4001,732
2019-11-261,7171,7241,6981,700266,5001,700
2019-11-251,6921,7031,6881,702304,6001,702
2019-11-221,6691,6811,6571,670285,9001,670
2019-11-211,6531,6691,6221,655416,4001,655
2019-11-201,6671,7031,6601,662588,0001,662
2019-11-191,6841,6931,6621,667591,5001,667
2019-11-181,7301,7331,6891,696662,2001,696
2019-11-151,7311,7531,7211,742275,1001,742
2019-11-141,7471,7651,7331,733294,5001,733
2019-11-131,7551,8091,7501,758553,0001,758
2019-11-121,7761,7991,7651,795489,7001,795
2019-11-111,7541,7771,7491,752317,0001,752
2019-11-081,7621,7731,7471,767558,7001,767
2019-11-071,7301,7521,7281,749349,4001,749
2019-11-061,7501,7811,7391,743508,0001,743
2019-11-051,7101,7631,7021,751659,5001,751
2019-11-011,6761,6851,6611,663609,0001,663
2019-10-311,6751,7121,6661,712504,3001,712
2019-10-301,7181,7181,6811,684506,9001,684
2019-10-291,7321,7431,7111,718378,4001,718
2019-10-281,7101,7181,7021,712391,5001,712
2019-10-251,6501,7021,6471,696769,5001,696
2019-10-241,7181,7201,7071,711289,7001,711
2019-10-231,6961,7091,6761,708389,6001,708
2019-10-211,7071,7151,6821,686197,0001,686
2019-10-181,7021,7231,6951,705315,5001,705
2019-10-171,7111,7121,6911,692218,4001,692
2019-10-161,7181,7361,6971,702418,9001,702
2019-10-151,6711,6971,6691,674337,1001,674
2019-10-111,6281,6351,6131,634276,3001,634
2019-10-101,6131,6161,5771,604313,1001,604
2019-10-091,5861,6031,5791,602241,5001,602
2019-10-081,5971,6221,5971,610291,6001,610
2019-10-071,5861,5991,5771,589254,6001,589
2019-10-041,5671,5871,5641,579254,3001,579
2019-10-031,5701,5881,5661,578264,9001,578
2019-10-021,6091,6341,6061,620383,6001,620
2019-10-011,6131,6471,6121,636364,0001,636
2019-09-301,6121,6331,5951,602434,4001,602
2019-09-271,6501,6581,6071,630778,1001,630
2019-09-261,6911,7101,6851,693618,9001,693
2019-09-251,6501,6641,6331,653311,9001,653
2019-09-241,6691,6791,6531,661315,5001,661
2019-09-201,6541,6841,6491,676595,1001,676
2019-09-191,6821,7051,6691,669533,1001,669
2019-09-181,6651,6681,6501,662392,0001,662
2019-09-171,6551,6761,6541,674409,7001,674
2019-09-131,6831,6881,6641,686514,4001,686
2019-09-121,6561,6951,6491,685743,3001,685
2019-09-111,6001,6371,5971,635761,0001,635
2019-09-101,5631,5881,5621,588411,6001,588
2019-09-091,5481,5531,5291,551289,1001,551
2019-09-061,5481,5531,5371,552394,4001,552
2019-09-051,4841,5331,4781,525337,2001,525
2019-09-041,4801,4801,4591,469290,5001,469
2019-09-031,4731,4981,4671,492244,4001,492
2019-09-021,4651,4771,4531,473250,9001,473
2019-08-301,4441,4821,4411,471679,9001,471
2019-08-291,4081,4161,3821,4151,373,9001,415
2019-08-281,4171,4211,4011,413356,9001,413
2019-08-271,3981,4271,3971,420458,6001,420
2019-08-261,3791,3861,3711,377424,5001,377
2019-08-231,4381,4441,4231,427265,1001,427
2019-08-221,4201,4261,4141,424247,4001,424
2019-08-211,4121,4231,4081,417311,2001,417
2019-08-201,4081,4271,4031,427382,3001,427
2019-08-191,4021,4171,3971,404337,2001,404
2019-08-161,3951,3951,3811,392425,7001,392
2019-08-151,3801,4031,3721,403503,8001,403
2019-08-141,4231,4341,4061,427538,6001,427
2019-08-131,4271,4331,3991,400505,8001,400
2019-08-091,4471,4611,4381,452416,4001,452
2019-08-081,4431,4521,4251,438520,1001,438
2019-08-071,4641,4681,4421,446449,0001,446
2019-08-061,4281,4671,4151,463576,3001,463
2019-08-051,5121,5241,4771,484634,0001,484
2019-08-021,5281,5991,5221,528645,3001,528
2019-08-011,5791,6161,5711,607470,6001,607
2019-07-311,6001,6251,5911,609464,3001,609
2019-07-301,6061,6341,6061,625419,3001,625
2019-07-291,6041,6061,5761,593373,2001,593
2019-07-261,6351,6421,6101,610455,2001,610
2019-07-251,6721,6791,6411,646311,1001,646
2019-07-241,6451,6491,6291,646446,0001,646
2019-07-231,5651,6261,5601,624753,9001,624
2019-07-221,5541,5711,5371,554654,5001,554
2019-07-191,5221,5461,5121,537851,5001,537
2019-07-181,5711,5931,5331,5381,658,7001,538
2019-07-171,6551,6651,6391,643454,6001,643
2019-07-161,6451,6621,6421,657338,6001,657
2019-07-121,6441,6491,6251,646270,1001,646
2019-07-111,6351,6531,6261,649309,6001,649
2019-07-101,6281,6361,6131,632326,3001,632
2019-07-091,6451,6531,6251,630304,9001,630
2019-07-081,6481,6581,6341,647258,6001,647
2019-07-051,6401,6671,6361,654296,8001,654
2019-07-041,6321,6431,6271,643334,2001,643
2019-07-031,6361,6471,6161,631361,6001,631
2019-07-021,6491,6661,6401,666270,3001,666
2019-07-011,6361,6531,6171,653399,2001,653
2019-06-281,5991,6171,5901,614420,1001,614
2019-06-271,5661,6101,5611,610361,9001,610
2019-06-261,5501,5761,5461,557355,6001,557
2019-06-251,5521,5521,5271,542423,0001,542
2019-06-241,5181,5431,5141,538373,2001,538
2019-06-211,5141,5331,5071,526658,9001,526
2019-06-201,5141,5171,4841,507255,7001,507
2019-06-191,4871,5151,4861,505418,7001,505
2019-06-181,4621,4771,4601,464352,7001,464
2019-06-171,4661,4731,4531,458299,8001,458
2019-06-141,4701,4871,4521,482494,6001,482
2019-06-131,4671,4741,4481,458360,7001,458
2019-06-121,4781,4901,4721,476276,6001,476
2019-06-111,4721,4871,4611,480260,0001,480
2019-06-101,4551,4671,4481,460322,8001,460
2019-06-071,4201,4301,4131,428230,2001,428
2019-06-061,4201,4291,4131,413321,6001,413
2019-06-051,4401,4511,4191,441387,4001,441
2019-06-041,3851,3981,3761,392599,5001,392
2019-06-031,3701,3771,3631,372492,2001,372
2019-05-311,4211,4281,3941,395440,5001,395
2019-05-301,4151,4411,4091,441454,5001,441
2019-05-291,4361,4441,4191,431431,8001,431
2019-05-281,4601,4691,4431,450397,4001,450
2019-05-271,4731,4851,4621,464474,5001,464
2019-05-241,4551,4721,4431,472477,5001,472
2019-05-231,4761,4791,4581,462600,3001,462
2019-05-221,5051,5141,4731,475479,1001,475
2019-05-211,4931,4961,4711,480412,8001,480
2019-05-201,5181,5371,5021,510403,4001,510
2019-05-171,5451,5451,5251,530388,0001,530
2019-05-161,5711,5711,5311,533458,0001,533
2019-05-151,5791,5841,5571,568460,6001,568
2019-05-141,5211,5891,5161,564885,5001,564
2019-05-131,6091,6271,5981,601634,0001,601
2019-05-101,6241,6491,6161,634512,3001,634
2019-05-091,6481,6511,6291,635527,9001,635
2019-05-081,7001,7061,6641,668548,5001,668
2019-05-071,7591,7641,7181,719646,9001,719
2019-04-261,7861,7871,7541,781430,0001,781
2019-04-251,8091,8151,7891,802341,8001,802
2019-04-241,8341,8351,7951,802507,9001,802
2019-04-231,8551,8571,8281,834396,6001,834
2019-04-221,8501,8581,8401,845385,7001,845
2019-04-191,8551,8691,8441,858436,2001,858
2019-04-181,8381,8631,8371,846918,8001,846
2019-04-171,8341,8551,8261,852283,3001,852
2019-04-161,8161,8241,7961,817266,2001,817
2019-04-151,8301,8371,8141,820326,4001,820
2019-04-121,8011,8011,7831,790357,7001,790
2019-04-111,7951,8011,7831,796343,4001,796
2019-04-101,8071,8141,7971,808383,9001,808
2019-04-091,8291,8331,8171,829317,9001,829
2019-04-081,8501,8591,8261,830277,7001,830
2019-04-051,8411,8461,8301,846283,8001,846
2019-04-041,8201,8401,8091,828371,3001,828
2019-04-031,7891,8121,7851,808306,1001,808
2019-04-021,7881,7891,7741,785376,6001,785
2019-04-011,7561,7891,7551,771401,6001,771
2019-03-291,7221,7301,7081,723411,9001,723
2019-03-281,7161,7221,6991,715436,0001,715
2019-03-271,7731,7781,7431,756531,5001,756
2019-03-261,7491,7911,7451,791525,3001,791
2019-03-251,7281,7331,7121,732545,8001,732
2019-03-221,7901,7921,7601,777469,5001,777
2019-03-201,7391,7711,7361,771488,2001,771
2019-03-191,7401,7501,7171,743416,9001,743
2019-03-181,7341,7521,7321,746327,2001,746
2019-03-151,7331,7531,7291,740468,9001,740
2019-03-141,7641,7681,7281,732362,2001,732
2019-03-131,7551,7701,7351,744834,9001,744
2019-03-121,7421,7811,7401,772627,5001,772
2019-03-111,7401,7611,7341,746462,5001,746
2019-03-081,7571,7641,7301,740476,0001,740
2019-03-071,7851,7861,7521,769455,9001,769
2019-03-061,7971,8141,7881,801317,0001,801
2019-03-051,8091,8161,7931,809305,7001,809
2019-03-041,8251,8331,8111,822336,2001,822
2019-03-011,7931,8171,7871,802380,8001,802
2019-02-281,7941,7971,7731,794443,3001,794
2019-02-271,8271,8331,8041,809316,9001,809
2019-02-261,8061,8331,8051,823392,3001,823
2019-02-251,8181,8291,8061,812433,3001,812
2019-02-221,7661,7931,7431,785444,2001,785
2019-02-211,8161,8171,7801,785402,9001,785
2019-02-201,8011,8151,7901,807480,7001,807
2019-02-191,8121,8161,7911,805497,1001,805
2019-02-181,8231,8321,8011,824399,5001,824
2019-02-151,7791,7831,7561,768419,0001,768
2019-02-141,7981,8191,7921,806522,3001,806
2019-02-131,7771,8051,7671,802440,2001,802
2019-02-121,7651,7911,7451,771550,7001,771
2019-02-081,7501,7531,7201,725509,7001,725
2019-02-071,8001,8081,7861,806347,9001,806
2019-02-061,8051,8231,7941,811437,9001,811
2019-02-051,7941,8181,7921,812462,0001,812
2019-02-041,7681,8111,7561,806679,1001,806
2019-02-011,7551,7621,7221,744541,0001,744
2019-01-311,7531,7651,7351,753491,3001,753
2019-01-301,7281,7361,7141,715695,3001,715
2019-01-291,7101,7191,6881,710580,2001,710
2019-01-281,7241,7391,6961,710606,8001,710
2019-01-251,6851,7291,6821,717879,3001,717
2019-01-241,6331,6821,6241,6791,289,9001,679
2019-01-231,5981,6381,5871,634435,4001,634
2019-01-221,6691,6781,6241,633361,5001,633
2019-01-211,6371,6541,6301,654379,5001,654
2019-01-181,6131,6191,5851,610439,9001,610
2019-01-171,6041,6141,5781,591496,0001,591
2019-01-161,5891,6031,5711,585356,2001,585
2019-01-151,5581,6041,5521,601412,3001,601
2019-01-111,5611,5821,5541,574501,6001,574
2019-01-101,5691,5781,5411,553436,8001,553
2019-01-091,5801,5821,5621,570365,0001,570
2019-01-081,5651,5851,5561,563400,2001,563
2019-01-071,5351,5711,5301,559476,0001,559
2019-01-041,5101,5241,4511,490659,0001,490

分割・併合履歴 ： なし