1. HOME >
  2. 株価時系列 >
  3. 7240 >
  4. 2020年

7240 NOK(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1311,1311,1061,109290,8001,109
2020-12-291,1321,1341,1141,132356,3001,132
2020-12-281,1411,1491,1141,127288,7001,127
2020-12-251,1481,1581,1441,152317,6001,152
2020-12-241,1141,1411,1141,126392,7001,126
2020-12-231,1441,1441,0951,100520,9001,100
2020-12-221,1321,1501,1271,145262,6001,145
2020-12-211,1601,1681,1401,155297,0001,155
2020-12-181,1651,1801,1561,167297,5001,167
2020-12-171,1901,1901,1631,171327,6001,171
2020-12-161,1911,1981,1751,190252,9001,190
2020-12-151,1781,1861,1681,179268,2001,179
2020-12-141,1311,1981,1311,183400,0001,183
2020-12-111,1431,1501,1161,136512,9001,136
2020-12-101,1771,1811,1531,156252,4001,156
2020-12-091,1631,1831,1631,178299,2001,178
2020-12-081,1651,1841,1531,168374,2001,168
2020-12-071,2231,2231,1761,176506,8001,176
2020-12-041,2111,2121,1851,193376,2001,193
2020-12-031,2371,2421,2051,211544,9001,211
2020-12-021,2101,2571,2021,246602,3001,246
2020-12-011,1381,1871,1351,183493,8001,183
2020-11-301,2291,2291,1511,152530,1001,152
2020-11-271,2561,2641,2361,245364,1001,245
2020-11-261,2411,2611,2311,248348,5001,248
2020-11-251,2981,3191,2681,271353,5001,271
2020-11-241,2551,2681,2451,255423,2001,255
2020-11-201,1771,2111,1691,211324,2001,211
2020-11-191,2251,2321,1801,185511,6001,185
2020-11-181,2631,2631,2241,232357,6001,232
2020-11-171,3061,3141,2651,272470,0001,272
2020-11-161,2721,3111,2661,298480,9001,298
2020-11-131,2951,2951,2321,246456,6001,246
2020-11-121,3221,3461,2801,295460,6001,295
2020-11-111,3521,3691,3251,352576,2001,352
2020-11-101,3171,3351,3001,318439,9001,318
2020-11-091,2841,2881,2401,260310,3001,260
2020-11-061,2241,2601,2121,255318,3001,255
2020-11-051,2191,2391,1901,226621,7001,226
2020-11-041,2551,2641,2261,229362,4001,229
2020-11-021,1891,2301,1891,224288,1001,224
2020-10-301,2351,2351,1751,184443,4001,184
2020-10-291,1761,2471,1691,232576,1001,232
2020-10-281,2341,2361,1971,203444,8001,203
2020-10-271,2601,2641,2461,260415,1001,260
2020-10-261,2571,2921,2571,286690,1001,286
2020-10-231,2341,2771,2231,240649,1001,240
2020-10-221,2001,2631,1931,2281,669,7001,228
2020-10-211,0721,0971,0721,089319,1001,089
2020-10-201,0701,0761,0551,058344,1001,058
2020-10-191,0651,0751,0631,073401,4001,073
2020-10-161,0661,0751,0501,053318,0001,053
2020-10-151,0801,0811,0621,067300,6001,067
2020-10-141,1021,1061,0731,078437,6001,078
2020-10-131,1211,1271,1071,124337,0001,124
2020-10-121,1221,1281,1151,119207,7001,119
2020-10-091,1471,1521,1181,131280,1001,131
2020-10-081,1591,1621,1491,149513,5001,149
2020-10-071,1451,1661,1331,156633,1001,156
2020-10-061,1271,1471,1251,137783,0001,137
2020-10-051,1001,1231,0971,116698,7001,116
2020-10-021,1101,1161,0661,073543,8001,073
2020-09-301,1101,1281,0911,091493,0001,091
2020-09-291,1351,1361,1051,116406,4001,116
2020-09-281,1061,1411,0961,141444,3001,141
2020-09-251,1001,1061,0841,097404,6001,097
2020-09-241,1121,1121,0801,083450,6001,083
2020-09-231,1111,1241,1071,122418,8001,122
2020-09-181,1521,1641,1441,154386,0001,154
2020-09-171,1561,1621,1391,140211,9001,140
2020-09-161,1761,1791,1611,161263,7001,161
2020-09-151,1861,1871,1711,182318,0001,182
2020-09-141,2001,2021,1831,200339,7001,200
2020-09-111,1781,1931,1681,187487,4001,187
2020-09-101,1791,1981,1751,195329,3001,195
2020-09-091,1471,1821,1461,181416,3001,181
2020-09-081,1551,1871,1531,182332,3001,182
2020-09-071,1271,1681,1251,154306,8001,154
2020-09-041,1121,1241,1061,124250,8001,124
2020-09-031,1451,1451,1191,121340,2001,121
2020-09-021,1441,1471,1201,127387,4001,127
2020-09-011,1451,1721,1351,155426,0001,155
2020-08-311,1351,1651,1351,155401,3001,155
2020-08-281,1311,1591,1131,125385,3001,125
2020-08-271,1231,1311,1131,127281,6001,127
2020-08-261,1251,1421,1191,137320,7001,137
2020-08-251,1251,1361,1121,117416,5001,117
2020-08-241,1211,1291,0951,095310,4001,095
2020-08-211,1371,1531,1291,134451,8001,134
2020-08-201,1031,1251,1031,109468,1001,109
2020-08-191,1241,1391,1231,129376,9001,129
2020-08-181,1611,1631,1471,154321,0001,154
2020-08-171,1721,1821,1581,161345,9001,161
2020-08-141,1641,1841,1531,162416,4001,162
2020-08-131,1701,1771,1551,168525,4001,168
2020-08-121,1501,1731,1481,158655,2001,158
2020-08-111,1291,1461,1271,136618,7001,136
2020-08-071,0901,1151,0881,099510,2001,099
2020-08-061,0961,1221,0911,099709,8001,099
2020-08-051,1751,2301,0941,0971,080,9001,097
2020-08-041,1781,2171,1621,205597,6001,205
2020-08-031,1501,1841,1501,180312,0001,180
2020-07-311,1741,1841,1381,142393,1001,142
2020-07-301,2201,2271,1981,200306,5001,200
2020-07-291,2351,2461,2191,219226,3001,219
2020-07-281,2801,2871,2521,257239,1001,257
2020-07-271,2691,2811,2461,280391,0001,280
2020-07-221,2851,3171,2821,282533,9001,282
2020-07-211,2751,2771,2471,270619,1001,270
2020-07-201,2731,3071,2701,292559,2001,292
2020-07-171,3381,3401,3231,332196,8001,332
2020-07-161,3631,3751,3381,341275,1001,341
2020-07-151,3471,3631,3391,352416,4001,352
2020-07-141,3091,3311,2911,326245,1001,326
2020-07-131,3011,3241,2921,324421,1001,324
2020-07-101,2811,2841,2621,262214,6001,262
2020-07-091,3151,3171,2951,295190,3001,295
2020-07-081,3331,3541,3151,315178,8001,315
2020-07-071,3621,3621,3321,339165,8001,339
2020-07-061,3291,3711,3211,369247,5001,369
2020-07-031,3331,3391,3131,334223,5001,334
2020-07-021,3061,3221,2901,303363,4001,303
2020-07-011,3291,3331,2941,308477,4001,308
2020-06-301,3411,3701,3301,333583,3001,333
2020-06-291,3151,3211,2841,294462,2001,294
2020-06-261,3481,3641,3321,342457,7001,342
2020-06-251,3311,3351,3111,326468,0001,326
2020-06-241,3831,3831,3671,372295,8001,372
2020-06-231,3581,3821,3511,373405,2001,373
2020-06-221,3811,3851,3511,356326,7001,356
2020-06-191,3901,3901,3611,368820,8001,368
2020-06-181,3851,3901,3581,383302,5001,383
2020-06-171,4141,4161,3821,396366,1001,396
2020-06-161,3921,4391,3831,426488,2001,426
2020-06-151,3761,3821,3401,340374,9001,340
2020-06-121,3391,3981,3281,387491,5001,387
2020-06-111,4471,4591,4081,410353,3001,410
2020-06-101,4311,4761,4301,471318,9001,471
2020-06-091,4881,4881,4271,453251,4001,453
2020-06-081,5001,5041,4651,478326,0001,478
2020-06-051,4581,4711,4401,467433,4001,467
2020-06-041,4931,4931,4211,453369,1001,453
2020-06-031,4561,4821,4431,452451,3001,452
2020-06-021,3791,4301,3711,424361,6001,424
2020-06-011,3651,3881,3381,382399,8001,382
2020-05-291,4281,4311,3721,379877,5001,379
2020-05-281,4691,4911,4481,458445,6001,458
2020-05-271,4011,4631,3881,455729,3001,455
2020-05-261,3291,3801,3171,373378,2001,373
2020-05-251,3181,3291,3011,316336,6001,316
2020-05-221,3481,3511,2931,294402,5001,294
2020-05-211,3191,3481,3021,340452,1001,340
2020-05-201,2971,3201,2751,309429,2001,309
2020-05-191,2751,3181,2671,311375,0001,311
2020-05-181,2421,2481,2141,234276,2001,234
2020-05-151,2601,3281,2171,221628,1001,221
2020-05-141,2101,2171,1671,170272,0001,170
2020-05-131,2131,2421,2061,223206,8001,223
2020-05-121,2741,2751,2371,243211,2001,243
2020-05-111,2251,2691,2191,266282,3001,266
2020-05-081,1841,2071,1631,206330,0001,206
2020-05-071,1651,1841,1541,165246,8001,165
2020-05-011,2481,2481,1911,195259,4001,195
2020-04-301,2431,2751,2231,257349,4001,257
2020-04-281,2051,2191,1871,213467,6001,213
2020-04-271,1871,2221,1801,218622,0001,218
2020-04-241,1101,1851,1021,171891,9001,171
2020-04-231,0541,1141,0541,114201,8001,114
2020-04-221,0501,0641,0401,059264,9001,059
2020-04-211,0501,0741,0501,062296,7001,062
2020-04-201,0901,1081,0841,104232,3001,104
2020-04-171,0761,1201,0711,098378,5001,098
2020-04-161,0521,0711,0501,066254,2001,066
2020-04-151,1231,1231,0871,095378,7001,095
2020-04-141,1041,1411,0951,139208,7001,139
2020-04-131,1171,1221,0991,103172,4001,103
2020-04-101,1341,1351,0981,129337,1001,129
2020-04-091,1211,1471,1141,142219,5001,142
2020-04-081,1161,1261,0811,121331,1001,121
2020-04-071,0991,1181,0791,110524,6001,110
2020-04-061,0341,0811,0201,069527,5001,069
2020-04-031,0651,0891,0441,056357,6001,056
2020-04-021,1041,1151,0711,078502,2001,078
2020-04-011,1441,1631,1201,134559,8001,134
2020-03-311,2061,2251,1881,193455,2001,193
2020-03-301,1771,2161,1431,212521,0001,212
2020-03-271,1681,2101,1511,210590,3001,210
2020-03-261,1541,1541,1021,128458,3001,128
2020-03-251,1561,1701,1041,165572,3001,165
2020-03-241,0941,1061,0411,102633,4001,102
2020-03-231,0331,0871,0251,049939,3001,049
2020-03-199901,0689771,063927,8001,063
2020-03-189831,008954962831,400962
2020-03-179581,011947968893,600968
2020-03-161,0281,028973973466,900973
2020-03-139941,0629821,031802,1001,031
2020-03-121,1251,1381,0821,094662,3001,094
2020-03-111,1481,2051,1441,164714,7001,164
2020-03-101,1341,1411,0891,132963,6001,132
2020-03-091,1871,2061,1381,149503,9001,149
2020-03-061,2711,2711,2261,236443,8001,236
2020-03-051,3371,3401,3011,310477,5001,310
2020-03-041,3021,3321,2931,310256,1001,310
2020-03-031,3601,3771,3291,329396,7001,329
2020-03-021,3351,3671,3221,348731,6001,348
2020-02-281,3701,3801,3571,371488,8001,371
2020-02-271,4391,4391,3941,402438,9001,402
2020-02-261,4511,4611,4271,458308,1001,458
2020-02-251,4721,5071,4621,490602,0001,490
2020-02-211,5631,5811,5631,570297,7001,570
2020-02-201,5611,5721,5571,564258,7001,564
2020-02-191,5701,5711,5261,538321,4001,538
2020-02-181,5391,5681,5311,562540,5001,562
2020-02-171,5301,5451,5081,541225,5001,541
2020-02-141,5271,5551,5251,550375,6001,550
2020-02-131,5601,5641,5391,544348,0001,544
2020-02-121,5571,5621,5241,546315,4001,546
2020-02-101,5471,5631,5311,543481,5001,543
2020-02-071,6331,6331,5651,578588,0001,578
2020-02-061,6001,6381,5981,631726,7001,631
2020-02-051,5571,5911,5481,569551,5001,569
2020-02-041,5261,5591,5141,548595,9001,548
2020-02-031,4661,5181,4641,500742,6001,500
2020-01-311,4751,4921,4711,484376,0001,484
2020-01-301,5191,5191,4591,474345,9001,474
2020-01-291,4981,5211,4961,521456,3001,521
2020-01-281,5011,5061,4901,498411,1001,498
2020-01-271,5221,5281,5101,520314,8001,520
2020-01-241,5851,5851,5561,562224,8001,562
2020-01-231,5901,6021,5811,586278,4001,586
2020-01-221,6021,6161,5981,613275,1001,613
2020-01-211,6261,6321,6051,611192,7001,611
2020-01-201,6211,6351,6211,626219,7001,626
2020-01-171,6151,6411,6111,625377,4001,625
2020-01-161,6211,6261,6071,607279,0001,607
2020-01-151,6001,6211,6001,616288,5001,616
2020-01-141,6201,6361,6051,615404,1001,615
2020-01-101,6351,6491,6221,624430,3001,624
2020-01-091,6371,6581,6291,634553,4001,634
2020-01-081,5931,6111,5771,601436,8001,601
2020-01-071,6241,6361,6171,622230,4001,622
2020-01-061,6051,6141,5961,606368,6001,606

分割・併合履歴 ： なし