NOK株式会社 (7240)

7240
🏛️ 日本 →
2,595.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 2,653.50 2,658.00 2,645.50 2,658.00 7.8K
09:05 2,659.00 2,662.50 2,654.00 2,654.00 2.3K
09:10 2,652.50 2,654.50 2,650.00 2,653.50 1.5K
09:15 2,650.50 2,652.00 2,647.00 2,652.00 2.6K
09:20 2,651.50 2,655.50 2,651.50 2,653.50 0.6K
09:25 2,656.50 2,657.00 2,654.50 2,656.50 0.7K
09:30 2,657.00 2,658.00 2,656.00 2,658.00 0.4K
09:35 2,659.00 2,662.00 2,658.50 2,659.50 4.0K
09:40 2,661.00 2,663.00 2,661.00 2,661.50 0.8K
09:45 2,662.50 2,664.00 2,659.00 2,664.00 2.2K
09:50 2,664.50 2,664.50 2,657.00 2,657.00 3.1K
09:55 2,658.00 2,661.00 2,658.00 2,660.00 1.2K
10:00 2,661.00 2,661.00 2,659.50 2,659.50 0.3K
10:05 2,658.00 2,662.00 2,658.00 2,662.00 1.6K
10:10 2,664.00 2,665.50 2,663.50 2,663.50 0.7K
10:15 2,662.00 2,664.50 2,662.00 2,664.50 0.6K
10:20 2,665.00 2,665.00 2,661.50 2,661.50 1.7K
10:25 2,660.50 2,660.50 2,654.00 2,654.00 1.1K
10:30 2,654.00 2,654.00 2,651.50 2,651.50 1.9K
10:35 2,651.00 2,651.00 2,650.50 2,651.00 1.3K
10:40 2,650.50 2,655.50 2,650.50 2,655.50 1.5K
10:45 2,658.00 2,660.50 2,657.00 2,660.50 1.0K
10:50 2,660.00 2,661.50 2,660.00 2,661.00 1.4K
10:55 2,661.50 2,662.00 2,660.50 2,660.50 1.4K
11:00 2,660.00 2,662.00 2,659.50 2,662.00 1.3K
11:05 2,661.00 2,663.50 2,661.00 2,663.50 1.2K
11:10 2,664.00 2,665.50 2,664.00 2,664.50 0.6K
11:15 2,665.50 2,666.00 2,663.50 2,664.00 1.2K
11:20 2,661.50 2,662.50 2,661.00 2,661.00 0.7K
11:25 2,661.00 2,661.00 2,658.00 2,658.00 2.1K
11:30 2,657.50 2,657.50 2,657.50 2,657.50 0.4K
12:30 2,657.00 2,659.50 2,654.50 2,654.50 5.8K
12:35 2,654.00 2,655.00 2,653.00 2,655.00 2.2K
12:40 2,655.00 2,655.00 2,650.50 2,650.50 8.4K
12:45 2,648.00 2,652.00 2,648.00 2,652.00 2.7K
12:50 2,652.50 2,654.50 2,652.50 2,654.50 1.2K
12:55 2,653.50 2,653.50 2,651.00 2,652.00 1.0K
13:00 2,653.50 2,653.50 2,650.00 2,650.00 1.8K
13:05 2,650.00 2,651.50 2,650.00 2,650.50 1.9K
13:10 2,651.00 2,653.00 2,651.00 2,652.50 2.2K
13:15 2,653.50 2,654.00 2,652.50 2,653.00 1.5K
13:20 2,653.00 2,654.50 2,652.00 2,654.50 2.3K
13:25 2,653.50 2,653.50 2,653.00 2,653.00 0.8K
13:30 2,652.00 2,652.00 2,650.50 2,651.00 2.5K
13:35 2,651.50 2,652.50 2,651.00 2,652.00 1.3K
13:40 2,653.00 2,654.00 2,653.00 2,654.00 1.3K
13:45 2,654.00 2,654.50 2,651.50 2,651.50 1.4K
13:50 2,652.50 2,653.50 2,651.00 2,651.50 1.7K
13:55 2,650.50 2,651.00 2,650.00 2,650.50 2.0K
14:00 2,651.50 2,654.00 2,651.00 2,653.00 3.6K
14:05 2,653.50 2,654.50 2,653.50 2,654.50 1.2K
14:10 2,655.50 2,659.50 2,655.50 2,658.00 4.0K
14:15 2,658.50 2,658.50 2,657.50 2,657.50 2.4K
14:20 2,657.50 2,657.50 2,657.00 2,657.00 1.0K
14:25 2,657.00 2,658.00 2,656.50 2,658.00 2.9K
14:30 2,658.50 2,660.00 2,658.00 2,658.50 3.3K
14:35 2,658.50 2,659.00 2,656.00 2,656.50 3.6K
14:40 2,657.00 2,658.00 2,657.00 2,657.00 1.5K
14:45 2,657.50 2,659.00 2,657.00 2,657.00 1.9K
14:50 2,658.00 2,661.00 2,658.00 2,661.00 3.8K
14:55 2,661.50 2,663.00 2,659.50 2,660.00 4.8K
15:00 2,660.00 2,662.50 2,660.00 2,661.00 2.0K
15:05 2,661.50 2,662.00 2,659.50 2,659.50 4.8K
15:10 2,659.00 2,663.00 2,659.00 2,662.00 2.3K
15:15 2,662.50 2,663.50 2,660.00 2,663.50 5.7K
15:20 2,663.00 2,669.50 2,663.00 2,667.50 8.6K
15:30 2,664.50 2,664.50 2,664.50 2,664.50 144.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 2,620.00 2,620.00 2,582.50 2,595.00 0.2M
2025-09-26 2,653.00 2,669.50 2,645.50 2,664.50 0.3M
2025-09-25 2,659.00 2,659.00 2,642.50 2,653.00 0.2M
2025-09-24 2,654.00 2,656.50 2,631.00 2,643.00 0.2M
2025-09-22 2,609.00 2,651.00 2,605.00 2,640.50 0.2M
2025-09-19 2,678.00 2,678.50 2,608.00 2,608.00 0.5M
2025-09-18 2,656.00 2,668.50 2,638.50 2,665.00 0.2M
2025-09-17 2,680.00 2,685.00 2,648.00 2,656.00 0.2M
2025-09-16 2,680.00 2,705.00 2,674.00 2,685.00 0.3M
2025-09-12 2,688.00 2,693.50 2,667.00 2,678.50 0.2M
2025-09-11 2,674.50 2,684.00 2,648.50 2,674.00 0.3M
2025-09-10 2,675.00 2,701.50 2,650.50 2,678.50 0.3M
2025-09-09 2,710.00 2,711.50 2,670.50 2,675.50 0.4M
2025-09-08 2,691.00 2,709.00 2,679.50 2,697.50 0.2M
2025-09-05 2,640.00 2,698.50 2,640.00 2,689.50 0.3M
2025-09-04 2,631.00 2,639.00 2,620.00 2,639.00 0.2M
2025-09-03 2,610.00 2,644.00 2,610.00 2,628.00 0.4M
2025-09-02 2,574.00 2,601.50 2,568.50 2,597.00 0.2M
2025-09-01 2,569.00 2,576.00 2,545.00 2,565.50 0.2M
2025-08-29 2,604.00 2,616.50 2,575.50 2,578.00 0.2M
2025-08-28 2,574.00 2,637.00 2,572.00 2,611.00 0.5M
2025-08-27 2,555.50 2,570.50 2,531.50 2,563.00 0.5M
2025-08-26 2,530.00 2,530.00 2,498.50 2,519.00 0.3M
2025-08-25 2,520.00 2,539.00 2,502.00 2,512.50 0.3M
2025-08-22 2,511.00 2,521.50 2,506.00 2,517.50 0.2M
2025-08-21 2,477.00 2,508.00 2,466.00 2,503.50 0.3M
2025-08-20 2,483.50 2,495.00 2,473.00 2,482.00 0.3M
2025-08-19 2,451.50 2,494.50 2,445.50 2,483.50 0.3M
2025-08-18 2,435.00 2,467.50 2,428.00 2,464.00 0.3M
2025-08-15 2,434.00 2,436.00 2,413.00 2,426.00 0.3M
2025-08-14 2,420.00 2,456.50 2,417.00 2,434.00 0.3M
2025-08-13 2,440.00 2,461.50 2,430.50 2,444.50 0.3M
2025-08-12 2,415.00 2,442.00 2,411.00 2,430.50 0.4M
2025-08-08 2,369.50 2,425.00 2,369.50 2,420.00 0.4M
2025-08-07 2,343.00 2,371.50 2,338.00 2,353.00 0.4M
2025-08-06 2,290.50 2,344.50 2,262.00 2,340.00 0.6M
2025-08-05 2,299.00 2,320.00 2,288.00 2,313.50 0.5M
2025-08-04 2,225.00 2,283.50 2,222.50 2,280.00 0.4M
2025-08-01 2,296.00 2,317.00 2,276.00 2,302.50 0.4M
2025-07-31 2,280.00 2,300.50 2,270.50 2,295.00 0.5M
2025-07-30 2,248.00 2,279.00 2,244.50 2,277.00 0.4M
2025-07-29 2,225.00 2,266.50 2,222.50 2,263.50 0.4M
2025-07-28 2,245.50 2,249.50 2,230.50 2,240.00 0.2M
2025-07-25 2,241.50 2,242.00 2,214.50 2,224.50 0.4M
2025-07-24 2,250.00 2,262.50 2,235.00 2,242.00 0.2M
2025-07-23 2,200.00 2,255.00 2,180.00 2,248.00 0.4M
2025-07-22 2,155.00 2,182.00 2,145.50 2,171.50 0.4M
2025-07-18 2,181.00 2,187.50 2,170.00 2,178.50 0.2M
2025-07-17 2,171.50 2,187.50 2,166.50 2,182.00 0.2M
2025-07-16 2,172.00 2,187.00 2,163.00 2,183.00 0.2M
2025-07-15 2,161.00 2,178.50 2,154.00 2,172.00 0.2M
2025-07-14 2,154.50 2,166.00 2,139.00 2,160.50 0.2M
2025-07-11 2,138.00 2,162.00 2,130.00 2,144.00 0.3M
2025-07-10 2,134.00 2,144.50 2,118.00 2,130.00 0.3M
2025-07-09 2,122.00 2,150.00 2,121.00 2,135.50 0.3M
2025-07-08 2,105.00 2,121.50 2,096.50 2,103.50 0.4M
2025-07-07 2,115.50 2,123.00 2,089.50 2,095.50 0.2M
2025-07-04 2,151.00 2,155.50 2,124.50 2,140.50 0.2M
2025-07-03 2,115.00 2,154.00 2,113.00 2,154.00 0.3M
2025-07-02 2,097.00 2,133.00 2,096.00 2,123.00 0.3M
2025-07-01 2,102.00 2,114.50 2,096.00 2,110.50 0.2M
2025-06-30 2,135.50 2,142.00 2,123.50 2,127.00 0.3M
2025-06-27 2,120.00 2,131.00 2,105.00 2,131.00 0.4M
2025-06-26 2,074.00 2,111.00 2,074.00 2,109.00 0.4M
2025-06-25 2,068.00 2,074.00 2,048.00 2,063.50 0.3M
2025-06-24 2,065.00 2,080.50 2,055.00 2,063.00 0.3M
2025-06-23 2,070.50 2,072.00 2,043.50 2,050.00 0.3M
2025-06-20 2,047.00 2,070.00 2,047.00 2,068.50 1.4M
2025-06-19 2,058.50 2,062.50 2,045.00 2,053.50 0.2M
2025-06-18 2,031.00 2,058.50 2,022.00 2,058.00 0.3M
2025-06-17 2,018.50 2,046.00 2,014.00 2,039.50 0.4M
2025-06-16 2,028.50 2,041.50 2,014.00 2,037.50 0.5M
2025-06-13 2,034.50 2,036.00 2,006.00 2,029.00 0.5M
2025-06-12 2,057.50 2,077.00 2,037.50 2,048.50 0.4M
2025-06-11 2,053.50 2,082.00 2,048.50 2,070.00 0.4M
2025-06-10 2,046.00 2,073.00 2,042.00 2,053.00 0.3M
2025-06-09 2,069.50 2,070.50 2,028.50 2,036.00 0.3M
2025-06-06 2,073.00 2,084.00 2,058.00 2,059.50 0.3M
2025-06-05 2,068.00 2,077.50 2,062.50 2,074.00 0.2M
2025-06-04 2,078.00 2,092.00 2,066.50 2,085.00 0.3M
2025-06-03 2,081.00 2,096.50 2,068.50 2,081.00 0.5M
2025-06-02 2,110.50 2,114.50 2,077.00 2,081.50 0.4M
2025-05-30 2,108.50 2,128.00 2,107.00 2,120.50 0.6M
2025-05-29 2,126.00 2,136.50 2,105.00 2,133.00 0.3M
2025-05-28 2,119.00 2,128.50 2,108.00 2,108.50 0.4M
2025-05-27 2,086.50 2,108.00 2,086.50 2,103.50 0.3M
2025-05-26 2,090.00 2,090.00 2,071.00 2,085.00 0.3M
2025-05-23 2,079.00 2,093.00 2,062.50 2,092.50 0.3M
2025-05-22 2,061.50 2,070.50 2,052.50 2,062.50 0.3M
2025-05-21 2,091.00 2,092.00 2,064.50 2,075.00 0.3M
2025-05-20 2,076.50 2,083.50 2,051.00 2,068.00 0.4M
2025-05-19 2,052.50 2,064.50 2,024.50 2,064.50 0.5M
2025-05-16 2,058.50 2,097.00 2,043.50 2,091.50 0.6M
2025-05-15 2,020.00 2,083.00 2,008.00 2,053.50 0.7M
2025-05-14 2,036.50 2,050.00 2,015.00 2,029.50 0.4M
2025-05-13 2,048.50 2,066.50 2,031.50 2,037.50 0.4M
2025-05-12 1,972.00 1,994.00 1,964.00 1,992.00 0.4M
2025-05-09 1,998.00 1,998.50 1,979.00 1,980.00 0.2M
2025-05-08 1,963.00 1,975.50 1,945.50 1,960.00 0.3M
2025-05-07 1,970.00 1,977.50 1,954.50 1,962.00 0.2M
2025-05-02 1,967.00 1,989.50 1,967.00 1,976.00 0.2M
2025-05-01 1,970.00 1,990.50 1,967.50 1,974.00 0.3M
2025-04-30 1,957.50 1,980.50 1,947.00 1,972.00 0.4M
2025-04-28 1,956.50 1,977.50 1,938.00 1,943.50 0.3M
2025-04-25 1,928.00 1,953.00 1,921.00 1,939.00 0.2M
2025-04-24 1,911.00 1,947.50 1,909.00 1,909.00 0.2M
2025-04-23 1,917.00 1,918.00 1,890.50 1,895.50 0.3M
2025-04-22 1,844.00 1,871.00 1,841.00 1,866.00 0.3M
2025-04-21 1,877.00 1,883.00 1,844.00 1,849.00 0.2M
2025-04-18 1,893.00 1,906.00 1,888.50 1,895.50 0.2M
2025-04-17 1,860.00 1,882.50 1,851.50 1,882.50 0.2M
2025-04-16 1,912.00 1,913.00 1,864.00 1,879.00 0.3M
2025-04-15 1,926.50 1,934.50 1,912.50 1,916.00 0.2M
2025-04-14 1,911.00 1,930.50 1,888.50 1,894.00 0.2M
2025-04-11 1,830.00 1,895.00 1,812.50 1,882.50 0.4M
2025-04-10 1,975.00 1,980.50 1,911.50 1,939.50 0.4M
2025-04-09 1,850.00 1,863.50 1,802.00 1,815.00 0.3M
2025-04-08 1,887.00 1,945.00 1,871.00 1,901.00 0.3M
2025-04-07 1,829.50 1,884.50 1,796.50 1,828.50 0.5M
2025-04-04 2,000.00 2,015.50 1,910.50 1,949.50 0.4M
2025-04-03 2,081.50 2,104.50 2,058.50 2,081.50 0.3M
2025-04-02 2,156.00 2,168.50 2,132.00 2,156.00 0.3M
2025-04-01 2,203.50 2,210.00 2,155.00 2,156.00 0.3M
2025-03-31 2,219.00 2,224.00 2,176.50 2,189.50 0.3M
2025-03-28 2,296.00 2,298.00 2,261.50 2,269.00 0.3M
2025-03-27 2,345.00 2,360.50 2,328.00 2,349.50 0.4M
2025-03-26 2,379.00 2,397.00 2,354.00 2,394.00 0.4M
2025-03-25 2,360.00 2,372.50 2,349.00 2,362.50 0.3M
2025-03-24 2,369.00 2,383.50 2,337.00 2,365.50 0.2M
2025-03-21 2,373.00 2,395.50 2,368.00 2,369.00 0.5M
2025-03-19 2,347.00 2,382.00 2,347.00 2,364.50 0.3M
2025-03-18 2,325.00 2,348.00 2,316.50 2,341.00 0.4M
2025-03-17 2,307.00 2,339.00 2,307.00 2,333.00 0.3M
2025-03-14 2,270.00 2,296.50 2,269.00 2,289.50 0.3M
2025-03-13 2,287.00 2,310.00 2,280.00 2,296.50 0.4M
2025-03-12 2,278.00 2,319.00 2,270.00 2,302.00 0.4M
2025-03-11 2,275.50 2,292.00 2,233.00 2,269.00 0.4M
2025-03-10 2,359.00 2,384.00 2,318.00 2,320.00 0.4M
2025-03-07 2,331.50 2,373.50 2,310.00 2,347.00 0.7M
2025-03-06 2,271.00 2,300.00 2,269.50 2,281.50 0.4M
2025-03-05 2,282.00 2,284.50 2,261.50 2,275.50 0.3M
2025-03-04 2,284.50 2,292.50 2,257.00 2,268.00 0.3M
2025-03-03 2,296.50 2,327.50 2,282.50 2,316.50 0.3M
2025-02-28 2,332.50 2,334.50 2,260.50 2,278.00 0.5M
2025-02-27 2,304.00 2,340.50 2,298.50 2,331.00 0.4M
2025-02-26 2,310.50 2,327.50 2,284.50 2,311.00 0.3M
2025-02-25 2,275.00 2,333.00 2,275.00 2,321.50 0.3M
2025-02-21 2,301.00 2,309.50 2,272.50 2,304.50 0.3M
2025-02-20 2,346.00 2,353.00 2,308.50 2,310.50 0.3M
2025-02-19 2,375.00 2,393.50 2,356.00 2,356.00 0.2M
2025-02-18 2,375.00 2,394.50 2,367.00 2,369.50 0.3M
2025-02-17 2,380.00 2,425.50 2,376.50 2,411.00 0.2M
2025-02-14 2,370.00 2,391.00 2,359.50 2,365.00 0.2M
2025-02-13 2,407.00 2,432.50 2,388.50 2,388.50 0.2M
2025-02-12 2,409.50 2,424.50 2,376.00 2,384.50 0.3M
2025-02-10 2,445.00 2,454.00 2,415.50 2,419.00 0.3M
2025-02-07 2,466.00 2,488.50 2,440.50 2,460.00 0.5M
2025-02-06 2,500.00 2,565.00 2,421.00 2,431.00 0.8M
2025-02-05 2,365.00 2,377.00 2,341.50 2,352.00 0.4M
2025-02-04 2,358.00 2,372.00 2,339.00 2,355.00 0.5M
2025-02-03 2,346.00 2,353.00 2,299.00 2,318.00 0.5M
2025-01-31 2,360.00 2,370.50 2,344.00 2,354.00 0.2M
2025-01-30 2,356.00 2,368.00 2,338.00 2,364.00 0.2M
2025-01-29 2,344.50 2,344.50 2,315.50 2,342.00 0.2M
2025-01-28 2,310.00 2,328.00 2,300.00 2,311.00 0.2M
2025-01-27 2,321.00 2,322.00 2,299.00 2,303.00 0.2M
2025-01-24 2,315.00 2,326.00 2,298.50 2,300.50 0.3M
2025-01-23 2,327.00 2,327.00 2,298.50 2,318.50 0.2M
2025-01-22 2,317.00 2,339.00 2,312.50 2,331.00 0.3M
2025-01-21 2,297.00 2,305.00 2,283.00 2,296.00 0.3M
2025-01-20 2,264.50 2,287.00 2,262.50 2,275.00 0.2M
2025-01-17 2,273.00 2,277.00 2,245.50 2,260.50 0.2M
2025-01-16 2,300.00 2,304.50 2,274.00 2,283.50 0.2M
2025-01-15 2,275.00 2,304.00 2,273.50 2,280.00 0.4M
2025-01-14 2,342.00 2,343.00 2,269.00 2,289.50 0.3M
2025-01-10 2,330.50 2,350.00 2,324.50 2,338.00 0.2M
2025-01-09 2,380.00 2,380.00 2,334.50 2,345.00 0.2M
2025-01-08 2,390.00 2,408.50 2,384.50 2,400.00 0.2M
2025-01-07 2,404.00 2,406.00 2,375.50 2,391.50 0.3M
2025-01-06 2,458.50 2,466.00 2,411.00 2,416.00 0.3M