1. HOME >
  2. 株価時系列 >
  3. 7240 >
  4. 2021年

7240 NOK(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2491,2591,2431,252201,2001,252
2021-12-291,2401,2511,2381,251194,9001,251
2021-12-281,2221,2371,2221,237217,2001,237
2021-12-271,2291,2291,2171,217209,9001,217
2021-12-241,2241,2321,2211,224258,2001,224
2021-12-231,1981,2151,1951,215252,5001,215
2021-12-221,2021,2041,1831,197255,5001,197
2021-12-211,1981,2091,1951,202263,0001,202
2021-12-201,2111,2141,1821,185311,8001,185
2021-12-171,2421,2501,2211,223435,9001,223
2021-12-161,2461,2531,2381,247256,7001,247
2021-12-151,2301,2451,2281,234221,2001,234
2021-12-141,2461,2531,2331,237255,1001,237
2021-12-131,2761,2771,2491,255179,8001,255
2021-12-101,2781,2831,2601,267220,5001,267
2021-12-091,2951,2991,2751,279202,8001,279
2021-12-081,2921,3091,2921,298384,1001,298
2021-12-071,2571,2841,2491,284304,0001,284
2021-12-061,2471,2581,2381,239265,7001,239
2021-12-031,2261,2491,2111,249326,0001,249
2021-12-021,2051,2231,1901,216305,6001,216
2021-12-011,2061,2271,2021,221375,6001,221
2021-11-301,2551,2691,2141,214461,5001,214
2021-11-291,2651,2681,2331,235363,2001,235
2021-11-261,3131,3131,2711,272258,8001,272
2021-11-251,3241,3351,3161,316191,1001,316
2021-11-241,3311,3581,3211,321308,1001,321
2021-11-221,3001,3231,2891,318163,5001,318
2021-11-191,3081,3301,3011,329219,1001,329
2021-11-181,3001,3131,2861,307322,7001,307
2021-11-171,3171,3281,3091,313228,2001,313
2021-11-161,3441,3481,3241,325209,1001,325
2021-11-151,3391,3441,3311,338143,9001,338
2021-11-121,3181,3611,3181,328318,5001,328
2021-11-111,3101,3211,2831,309455,7001,309
2021-11-101,3661,3681,3171,323452,1001,323
2021-11-091,3771,3871,3511,351155,2001,351
2021-11-081,3701,3801,3651,374246,2001,374
2021-11-051,3711,3761,3491,357303,5001,357
2021-11-041,3621,3921,3461,391504,9001,391
2021-11-021,3501,3521,3361,336203,6001,336
2021-11-011,3441,3481,3281,348263,1001,348
2021-10-291,3151,3191,2991,314217,3001,314
2021-10-281,2911,3131,2891,312249,1001,312
2021-10-271,3111,3141,2891,295240,7001,295
2021-10-261,3131,3281,3111,320153,4001,320
2021-10-251,3161,3231,3031,303274,5001,303
2021-10-221,3321,3381,3151,322269,3001,322
2021-10-211,3421,3511,3361,339188,9001,339
2021-10-201,3621,3701,3461,351194,4001,351
2021-10-191,3601,3641,3501,358200,0001,358
2021-10-181,3691,3721,3591,370288,9001,370
2021-10-151,3191,3441,3161,344349,2001,344
2021-10-141,2941,3081,2851,307326,0001,307
2021-10-131,3111,3161,2971,297211,8001,297
2021-10-121,3081,3171,3031,306362,7001,306
2021-10-111,3001,3181,2981,312236,1001,312
2021-10-081,3031,3141,2961,296185,3001,296
2021-10-071,2781,2921,2711,275266,8001,275
2021-10-061,2741,3031,2701,286449,7001,286
2021-10-051,2751,2791,2491,260302,7001,260
2021-10-041,3021,3081,2681,279344,0001,279
2021-10-011,3081,3141,2751,283488,2001,283
2021-09-301,3521,3591,3171,317382,9001,317
2021-09-291,3631,3681,3351,352608,3001,352
2021-09-281,3821,4031,3721,398355,4001,398
2021-09-271,3791,3891,3691,372254,0001,372
2021-09-241,3861,3861,3691,372283,0001,372
2021-09-221,3551,3661,3391,339365,8001,339
2021-09-211,3531,3851,3521,365459,6001,365
2021-09-171,3811,3961,3771,379641,8001,379
2021-09-161,3931,3991,3741,394322,5001,394
2021-09-151,3941,4031,3811,383261,4001,383
2021-09-141,3901,4241,3891,424406,9001,424
2021-09-131,3591,3821,3431,378465,7001,378
2021-09-101,3771,3951,3771,386342,1001,386
2021-09-091,3801,3911,3721,379354,6001,379
2021-09-081,4011,4111,3961,406225,3001,406
2021-09-071,3981,4051,3901,398240,4001,398
2021-09-061,3991,3991,3741,386250,2001,386
2021-09-031,3671,3941,3661,388310,8001,388
2021-09-021,3611,3711,3491,359212,1001,359
2021-09-011,3571,3721,3551,371255,3001,371
2021-08-311,3401,3541,3301,348256,6001,348
2021-08-301,3351,3451,3311,344242,0001,344
2021-08-271,2941,3131,2851,313341,6001,313
2021-08-261,3251,3281,3061,309413,9001,309
2021-08-251,3441,3631,3321,338441,5001,338
2021-08-241,3151,3321,3121,326272,1001,326
2021-08-231,3091,3341,3031,315311,3001,315
2021-08-201,3391,3471,2911,292485,7001,292
2021-08-191,3781,3831,3601,360296,5001,360
2021-08-181,3801,3911,3761,386226,1001,386
2021-08-171,3861,3911,3731,381208,3001,381
2021-08-161,3911,3961,3701,386296,6001,386
2021-08-131,4221,4221,4061,409195,1001,409
2021-08-121,4531,4541,4301,433346,5001,433
2021-08-111,4351,4371,4171,432407,6001,432
2021-08-101,4101,4291,4021,411233,4001,411
2021-08-061,4011,4141,3861,401371,1001,401
2021-08-051,4331,4441,4041,414521,4001,414
2021-08-041,4901,4961,4411,450844,7001,450
2021-08-031,4761,5161,4631,516807,0001,516
2021-08-021,4671,4781,4491,476381,4001,476
2021-07-301,4351,4561,4311,440530,9001,440
2021-07-291,4601,4771,4421,460820,0001,460
2021-07-281,4611,4961,4601,469841,7001,469
2021-07-271,4491,4771,4421,459471,2001,459
2021-07-261,4471,4541,4161,447996,0001,447
2021-07-211,5511,5591,4251,4402,967,2001,440
2021-07-201,3611,3711,3541,361265,9001,361
2021-07-191,4161,4161,3751,388581,8001,388
2021-07-161,4181,4411,4081,420540,4001,420
2021-07-151,4031,4371,3981,418622,4001,418
2021-07-141,3861,4281,3691,410686,0001,410
2021-07-131,3691,3901,3641,386536,6001,386
2021-07-121,3451,3611,3251,356548,7001,356
2021-07-091,2931,3191,2781,316706,4001,316
2021-07-081,3151,3431,3111,323750,2001,323
2021-07-071,3471,3511,3251,331712,2001,331
2021-07-061,3781,3871,3711,377308,8001,377
2021-07-051,3551,3681,3441,351434,2001,351
2021-07-021,3801,3881,3711,382348,0001,382
2021-07-011,3731,3921,3601,372514,2001,372
2021-06-301,3731,3881,3571,378693,4001,378
2021-06-291,3581,3731,3411,353677,6001,353
2021-06-281,3661,3901,3551,388726,1001,388
2021-06-251,3451,3691,3321,366666,7001,366
2021-06-241,3231,3431,3211,330377,6001,330
2021-06-231,3001,3161,2931,309295,2001,309
2021-06-221,2841,3091,2741,308370,1001,308
2021-06-211,2771,2831,2451,254556,1001,254
2021-06-181,3261,3381,3011,3061,080,2001,306
2021-06-171,3381,3471,3271,332534,0001,332
2021-06-161,3291,3531,3261,346298,5001,346
2021-06-151,3351,3481,3281,348608,7001,348
2021-06-141,3821,3871,3441,350390,5001,350
2021-06-111,3941,3951,3741,382260,4001,382
2021-06-101,4061,4111,3921,402182,3001,402
2021-06-091,4181,4271,4091,414281,5001,414
2021-06-081,4221,4311,4061,417292,5001,417
2021-06-071,4511,4571,4231,429258,4001,429
2021-06-041,4001,4461,3961,441386,0001,441
2021-06-031,3581,3991,3571,394408,3001,394
2021-06-021,3611,3781,3531,368376,3001,368
2021-06-011,3581,3641,3451,359253,4001,359
2021-05-311,3721,3791,3361,345419,1001,345
2021-05-281,3901,3981,3681,388533,6001,388
2021-05-271,3771,3801,3661,366369,7001,366
2021-05-261,3481,3721,3421,370273,5001,370
2021-05-251,3901,3971,3671,369346,1001,369
2021-05-241,4001,4081,3871,392303,4001,392
2021-05-211,3931,3971,3731,377349,4001,377
2021-05-201,3651,3931,3621,390260,3001,390
2021-05-191,3621,3931,3511,353284,2001,353
2021-05-181,3491,3971,3491,389385,0001,389
2021-05-171,3621,3701,3261,340411,6001,340
2021-05-141,3101,3531,2931,333971,1001,333
2021-05-131,3611,4091,3541,385416,8001,385
2021-05-121,3951,3991,3591,374368,5001,374
2021-05-111,4381,4461,4021,412272,0001,412
2021-05-101,4531,4631,4491,452210,2001,452
2021-05-071,4341,4671,4231,430285,9001,430
2021-05-061,4121,4451,4121,417246,7001,417
2021-04-301,4081,4241,4011,402371,4001,402
2021-04-281,4201,4271,3951,412302,6001,412
2021-04-271,4041,4211,3951,406263,1001,406
2021-04-261,4381,4441,4081,409251,7001,409
2021-04-231,4341,4391,4161,419359,1001,419
2021-04-221,4331,4501,4281,443425,0001,443
2021-04-211,4111,4131,3831,396544,9001,396
2021-04-201,4941,4941,4421,447585,6001,447
2021-04-191,4811,4891,4711,482290,3001,482
2021-04-161,4711,4761,4591,471361,8001,471
2021-04-151,4721,4891,4691,478295,8001,478
2021-04-141,4651,4751,4421,465299,5001,465
2021-04-131,4671,4931,4661,485430,0001,485
2021-04-121,4591,4771,4541,466471,1001,466
2021-04-091,4611,4821,4431,447608,5001,447
2021-04-081,4481,4581,4361,453540,0001,453
2021-04-071,4351,4741,4351,459558,1001,459
2021-04-061,4471,4531,4121,428570,1001,428
2021-04-051,4711,4781,4441,471371,5001,471
2021-04-021,4481,4721,4411,471439,8001,471
2021-04-011,5041,5091,4571,463403,9001,463
2021-03-311,5221,5381,4861,501606,5001,501
2021-03-301,5121,5401,4921,539510,3001,539
2021-03-291,5481,5601,5011,523718,1001,523
2021-03-261,5621,5811,5451,554658,9001,554
2021-03-251,5201,5531,5191,547473,7001,547
2021-03-241,5501,5641,5081,517520,6001,517
2021-03-231,5701,5891,5581,566509,1001,566
2021-03-221,6251,6251,5781,578458,3001,578
2021-03-191,6331,6511,6151,637625,9001,637
2021-03-181,6561,6631,6231,654570,0001,654
2021-03-171,6041,6361,5911,634465,0001,634
2021-03-161,6181,6191,5901,618524,1001,618
2021-03-151,6141,6451,5981,618588,2001,618
2021-03-121,5641,5801,5461,578415,1001,578
2021-03-111,5481,5721,5431,556382,1001,556
2021-03-101,5081,5501,4851,542634,3001,542
2021-03-091,5481,5521,5041,515382,9001,515
2021-03-081,5311,5401,5051,515399,0001,515
2021-03-051,4881,4981,4631,494494,0001,494
2021-03-041,4981,5131,4641,488480,4001,488
2021-03-031,4871,4991,4741,499556,0001,499
2021-03-021,4891,4991,4541,465482,9001,465
2021-03-011,4781,5031,4731,499448,7001,499
2021-02-261,4981,5091,4541,455510,2001,455
2021-02-251,5521,5731,5141,514710,3001,514
2021-02-241,4971,5491,4861,525865,4001,525
2021-02-221,4721,4891,4621,473445,0001,473
2021-02-191,4261,4521,4151,432452,6001,432
2021-02-181,4591,4771,4321,433564,7001,433
2021-02-171,4151,4481,4061,442275,8001,442
2021-02-161,4351,4351,4121,430269,1001,430
2021-02-151,4471,4481,4101,420347,9001,420
2021-02-121,4281,4281,4011,417333,1001,417
2021-02-101,3781,4361,3721,428631,9001,428
2021-02-091,4191,4301,3741,385426,3001,385
2021-02-081,4341,4411,4081,420493,5001,420
2021-02-051,4311,4451,3931,415591,1001,415
2021-02-041,4461,4491,3961,407844,9001,407
2021-02-031,4861,5251,4341,446893,5001,446
2021-02-021,5191,5521,4461,4561,637,5001,456
2021-02-011,3801,4241,3701,399957,0001,399
2021-01-291,4101,4581,3571,3611,013,1001,361
2021-01-281,3011,4731,3011,4532,901,6001,453
2021-01-271,2331,2661,2291,265387,9001,265
2021-01-261,2371,2491,2271,233273,6001,233
2021-01-251,2341,2501,2091,245462,1001,245
2021-01-221,2451,2561,2341,234413,9001,234
2021-01-211,2361,2841,2311,268774,2001,268
2021-01-201,2001,2201,1921,216485,7001,216
2021-01-191,1851,2181,1741,204502,3001,204
2021-01-181,1801,2001,1751,186481,2001,186
2021-01-151,1611,2201,1571,190576,6001,190
2021-01-141,1651,1831,1561,170421,6001,170
2021-01-131,1571,1751,1531,175349,1001,175
2021-01-121,1691,1821,1601,172387,8001,172
2021-01-081,1701,1811,1501,178409,0001,178
2021-01-071,1601,1861,1571,163445,6001,163
2021-01-061,1271,1521,1201,146329,4001,146
2021-01-051,0991,1351,0921,132403,4001,132
2021-01-041,1201,1201,0901,106323,0001,106

分割・併合履歴 ： なし