イベントチャート
7530 ナブコドアのイベントデータが見つかりませんでした。
2011/08/09~2012/07/12
イベント情報&株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
---|
2012 |
07/12 | 1,000 | 1,000 | 1,000 | 1,000 | -4.21% | 2,000 | - | -3.66% |
07/06 | 1,049 | 1,050 | 1,044 | 1,044 | -2.43% | 4,000 | - | +1.06% |
07/04 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 1,000 | - | +4.49% |
07/03 | 1,061 | 1,070 | 1,061 | 1,070 | +0.85% | 3,000 | - | +5.21% |
07/02 | 1,060 | 1,100 | 1,060 | 1,061 | +1.82% | 5,000 | - | +5.26% |
06/29 | 1,042 | 1,042 | 1,042 | 1,042 | -0.29% | 1,000 | - | +4.2% |
06/28 | 1,050 | 1,058 | 1,045 | 1,045 | +0.87% | 4,000 | - | +5.13% |
06/27 | 1,036 | 1,036 | 1,036 | 1,036 | -1.05% | 2,000 | - | +5.07% |
06/25 | 1,051 | 1,059 | 1,047 | 1,047 | +0.58% | 5,000 | - | +6.95% |
06/22 | 1,043 | 1,043 | 1,041 | 1,041 | -2.98% | 2,000 | - | +7.1% |
06/21 | 1,073 | 1,073 | 1,073 | 1,073 | -0.83% | 1,000 | - | +11.31% |
06/19 | 1,082 | 1,082 | 1,082 | 1,082 | -1.64% | 1,000 | - | +13.06% |
06/18 | 1,080 | 1,100 | 1,080 | 1,100 | +4.17% | 4,000 | - | +15.91% |
06/15 | 1,034 | 1,061 | 1,034 | 1,056 | 0% | 3,000 | - | +12.34% |
06/14 | 1,056 | 1,056 | 1,056 | 1,056 | -6.55% | 3,000 | - | +13.18% |
06/12 | 1,078 | 1,130 | 1,078 | 1,130 | +4.82% | 6,000 | - | +22.16% |
06/11 | 1,043 | 1,078 | 1,043 | 1,078 | +3.85% | 7,000 | - | +17.94% |
06/08 | 1,040 | 1,053 | 1,038 | 1,038 | +0.1% | 22,000 | - | +14.7% |
06/07 | 1,029 | 1,040 | 1,029 | 1,037 | +0.88% | 14,000 | - | +15.48% |
06/06 | 1,010 | 1,028 | 1,010 | 1,028 | +1.78% | 6,000 | - | +15.38% |
06/05 | 990 | 1,010 | 990 | 1,010 | -1.85% | 7,000 | - | +14.12% |
06/01 | 1,030 | 1,036 | 1,029 | 1,029 | -0.29% | 17,000 | - | +17.06% |
05/31 | 1,032 | 1,032 | 1,031 | 1,032 | +17.01% | 24,000 | - | +18.35% |
05/29 | 882 | 882 | 882 | 882 | +1.97% | 2,000 | - | +2.08% |
05/25 | 865 | 865 | 865 | 865 | 0% | 1,000 | - | +0.35% |
05/11 | 865 | 865 | 865 | 865 | +3.59% | 1,000 | - | +0.35% |
05/10 | 835 | 835 | 835 | 835 | -5.11% | 1,000 | - | -3.13% |
05/01 | 865 | 880 | 865 | 880 | +3.53% | 2,000 | - | +1.97% |
04/25 | 873 | 873 | 850 | 850 | -2.63% | 3,000 | - | -1.28% |
04/23 | 873 | 873 | 873 | 873 | 0% | 1,000 | - | +1.39% |
04/20 | 873 | 873 | 873 | 873 | +1.75% | 1,000 | - | +1.51% |
04/19 | 858 | 858 | 858 | 858 | -0.69% | 1,000 | - | 0% |
04/13 | 864 | 864 | 864 | 864 | -0.12% | 1,000 | - | +0.7% |
04/12 | 850 | 865 | 850 | 865 | +2.49% | 2,000 | - | +0.93% |
04/09 | 844 | 844 | 844 | 844 | -4.63% | 1,000 | - | -1.4% |
03/27 | 902 | 902 | 880 | 885 | 0% | 3,000 | - | +3.51% |
03/23 | 885 | 885 | 885 | 885 | 0% | 2,000 | - | +3.51% |
03/16 | 885 | 885 | 885 | 885 | +1.72% | 1,000 | - | +3.63% |
03/14 | 857 | 870 | 850 | 870 | +1.52% | 6,000 | - | +2.11% |
03/13 | 842 | 857 | 842 | 857 | +0.82% | 2,000 | - | +0.82% |
03/09 | 850 | 850 | 850 | 850 | -1.62% | 1,000 | - | +0.12% |
02/24 | 864 | 864 | 864 | 864 | -0.46% | 3,000 | - | +1.89% |
02/23 | 868 | 868 | 868 | 868 | +0.12% | 1,000 | - | +2.6% |
02/20 | 860 | 867 | 860 | 867 | +0.23% | 2,000 | - | +2.73% |
02/15 | 865 | 865 | 865 | 865 | +1.29% | 1,000 | - | +2.73% |
02/13 | 854 | 854 | 854 | 854 | -0.12% | 1,000 | - | +1.67% |
02/06 | 849 | 855 | 849 | 855 | +1.66% | 3,000 | - | +2.03% |
02/03 | 841 | 841 | 841 | 841 | +0.24% | 3,000 | - | +0.48% |
02/01 | 839 | 839 | 839 | 839 | -3.23% | 1,000 | - | +0.36% |
01/27 | 867 | 867 | 867 | 867 | 0% | 4,000 | - | +3.83% |
01/26 | 853 | 867 | 853 | 867 | +3.21% | 2,000 | - | +4.08% |
01/25 | 850 | 850 | 840 | 840 | +0.12% | 2,000 | - | +0.96% |
01/23 | 840 | 840 | 839 | 839 | -1.29% | 2,000 | - | +0.96% |
01/17 | 850 | 850 | 850 | 850 | +0.59% | 1,000 | - | +2.53% |
01/13 | 820 | 845 | 820 | 845 | +1.81% | 2,000 | - | +2.05% |
01/11 | 830 | 830 | 830 | 830 | -1.43% | 1,000 | - | +0.36% |
2011 |
12/22 | 842 | 842 | 842 | 842 | 0% | 3,000 | - | +1.94% |
12/15 | 842 | 842 | 842 | 842 | 0% | 1,000 | - | +2.18% |
12/14 | 842 | 842 | 842 | 842 | +1.81% | 1,000 | - | +2.43% |
12/13 | 815 | 827 | 815 | 827 | -6.76% | 4,000 | - | +0.61% |
12/08 | 887 | 887 | 887 | 887 | +4.11% | 7,000 | - | +8.04% |
12/06 | 852 | 852 | 852 | 852 | +0.12% | 1,000 | - | +4.03% |
12/05 | 851 | 851 | 851 | 851 | +4.03% | 1,000 | - | +4.16% |
12/01 | 830 | 830 | 818 | 818 | -1.45% | 2,000 | - | +0.25% |
11/30 | 830 | 830 | 830 | 830 | +1.59% | 1,000 | - | +1.59% |
11/28 | 817 | 817 | 817 | 817 | 0% | 3,000 | - | +0.12% |
11/25 | 817 | 817 | 817 | 817 | 0% | 1,000 | - | -0.12% |
11/24 | 815 | 817 | 815 | 817 | -0.24% | 2,000 | - | -0.24% |
11/15 | 819 | 819 | 819 | 819 | +1.74% | 1,000 | - | -0.12% |
11/14 | 805 | 805 | 805 | 805 | -0.37% | 1,000 | - | -1.95% |
11/10 | 808 | 808 | 808 | 808 | -1.82% | 1,000 | - | -1.7% |
11/09 | 823 | 823 | 823 | 823 | 0% | 1,000 | - | 0% |
11/08 | 823 | 823 | 823 | 823 | +1.86% | 1,000 | - | 0% |
11/04 | 808 | 808 | 808 | 808 | -2.65% | 1,000 | - | -1.82% |
10/28 | 830 | 830 | 830 | 830 | 0% | 1,000 | - | +0.85% |
10/27 | 830 | 830 | 830 | 830 | +1.84% | 1,000 | - | +0.97% |
10/26 | 815 | 815 | 815 | 815 | +1.24% | 3,000 | - | -0.85% |
10/24 | 805 | 805 | 805 | 805 | -1.23% | 1,000 | - | -2.07% |
10/19 | 815 | 815 | 815 | 815 | -0.61% | 1,000 | - | -1.09% |
10/18 | 820 | 820 | 820 | 820 | +1.86% | 1,000 | - | -0.61% |
10/13 | 805 | 805 | 805 | 805 | 0% | 1,000 | - | -2.42% |
10/12 | 805 | 805 | 805 | 805 | +1.51% | 1,000 | - | -2.66% |
09/27 | 793 | 793 | 793 | 793 | -3.53% | 1,000 | - | -4.34% |
09/22 | 822 | 822 | 822 | 822 | 0% | 3,000 | - | -1.08% |
09/21 | 822 | 822 | 822 | 822 | +0.24% | 1,000 | - | -1.08% |
09/20 | 813 | 820 | 813 | 820 | +0.86% | 2,000 | - | -1.44% |
09/05 | 813 | 813 | 813 | 813 | -1.81% | 1,000 | - | -2.28% |
08/30 | 828 | 828 | 828 | 828 | 0% | 1,000 | - | -0.6% |
08/29 | 828 | 828 | 828 | 828 | +1.85% | 1,000 | - | -0.6% |
08/26 | 813 | 813 | 813 | 813 | -5.24% | 1,000 | - | -2.4% |
08/25 | 858 | 858 | 858 | 858 | 0% | 4,000 | - | +2.88% |
08/24 | 858 | 858 | 858 | 858 | +1.78% | 1,000 | - | +2.88% |
08/22 | 843 | 843 | 843 | 843 | 0% | 1,000 | - | +1.08% |
08/19 | 828 | 843 | 828 | 843 | +1.81% | 2,000 | - | +1.2% |
08/16 | 828 | 828 | 828 | 828 | 0% | 2,000 | - | -0.48% |
08/15 | 828 | 828 | 828 | 828 | +1.85% | 1,000 | - | -0.36% |
08/12 | 813 | 813 | 813 | 813 | -2.05% | 1,000 | - | -2.17% |
08/11 | 830 | 830 | 830 | 830 | +1.22% | 1,000 | - | 0% |
08/10 | 820 | 820 | 820 | 820 | +1.86% | 1,000 | - | -1.2% |
08/09 | 810 | 820 | 805 | 805 | -1.71% | 3,000 | - | -3.01% |