ＮＪＳ(2325)の株価時系列情報
ＮＪＳ(2325)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/08/07 | 4,465 | 4,510 | 4,435 | 4,475 | 15,700 |
| 2026/08/06 | 4,455 | 4,545 | 4,455 | 4,520 | 22,400 |
| 2026/08/05 | 4,405 | 4,460 | 4,380 | 4,430 | 14,700 |
| 2026/08/04 | 4,400 | 4,400 | 4,340 | 4,375 | 16,400 |
| 2026/08/03 | 4,420 | 4,420 | 4,285 | 4,360 | 36,800 |
| 2026/07/31 | 4,575 | 4,615 | 4,420 | 4,440 | 24,200 |
| 2026/07/30 | 4,520 | 4,590 | 4,500 | 4,565 | 57,500 |
| 2026/07/29 | 4,505 | 4,595 | 4,480 | 4,590 | 41,100 |
| 2026/07/28 | 4,480 | 4,495 | 4,405 | 4,435 | 26,700 |
| 2026/07/27 | 4,400 | 4,490 | 4,360 | 4,490 | 26,500 |
| 2026/07/24 | 4,365 | 4,370 | 4,310 | 4,355 | 12,600 |
| 2026/07/23 | 4,400 | 4,405 | 4,315 | 4,365 | 21,100 |
| 2026/07/22 | 4,325 | 4,420 | 4,300 | 4,390 | 22,300 |
| 2026/07/21 | 4,310 | 4,360 | 4,310 | 4,325 | 21,500 |
| 2026/07/17 | 4,360 | 4,395 | 4,275 | 4,295 | 37,000 |
| 2026/07/16 | 4,435 | 4,460 | 4,360 | 4,360 | 25,800 |
| 2026/07/15 | 4,420 | 4,470 | 4,370 | 4,470 | 22,900 |
| 2026/07/14 | 4,415 | 4,450 | 4,395 | 4,420 | 18,400 |
| 2026/07/13 | 4,485 | 4,485 | 4,380 | 4,395 | 26,200 |
| 2026/07/10 | 4,400 | 4,560 | 4,370 | 4,525 | 37,100 |
| 2026/07/09 | 4,315 | 4,415 | 4,315 | 4,370 | 27,200 |
| 2026/07/08 | 4,390 | 4,390 | 4,305 | 4,310 | 44,000 |
| 2026/07/07 | 4,430 | 4,535 | 4,420 | 4,425 | 36,100 |
| 2026/07/06 | 4,625 | 4,650 | 4,350 | 4,365 | 86,200 |
| 2026/07/03 | 4,640 | 4,685 | 4,530 | 4,555 | 28,000 |
| 2026/07/02 | 4,590 | 4,675 | 4,555 | 4,600 | 25,900 |
| 2026/07/01 | 4,765 | 4,775 | 4,515 | 4,550 | 30,900 |
| 2026/06/30 | 4,905 | 4,905 | 4,760 | 4,760 | 11,700 |
| 2026/06/29 | 4,820 | 4,975 | 4,745 | 4,975 | 48,200 |
| 2026/06/26 | 4,780 | 4,815 | 4,745 | 4,810 | 79,000 |
| 2026/06/25 | 4,865 | 4,865 | 4,730 | 4,735 | 27,700 |
| 2026/06/24 | 4,865 | 4,885 | 4,795 | 4,795 | 11,300 |
| 2026/06/23 | 4,865 | 4,900 | 4,865 | 4,865 | 21,300 |
| 2026/06/22 | 4,875 | 4,885 | 4,785 | 4,865 | 14,100 |
| 2026/06/19 | 4,825 | 4,945 | 4,810 | 4,945 | 15,500 |
| 2026/06/18 | 4,830 | 4,890 | 4,830 | 4,835 | 9,600 |
| 2026/06/17 | 4,840 | 4,905 | 4,800 | 4,815 | 14,100 |
| 2026/06/16 | 4,990 | 5,000 | 4,800 | 4,875 | 25,600 |
| 2026/06/15 | 4,930 | 5,010 | 4,930 | 4,950 | 18,800 |
| 2026/06/12 | 4,975 | 4,980 | 4,905 | 4,930 | 26,800 |
| 2026/06/11 | 5,070 | 5,070 | 4,935 | 4,945 | 45,100 |
| 2026/06/10 | 4,990 | 5,040 | 4,980 | 5,010 | 26,800 |
| 2026/06/09 | 4,890 | 4,975 | 4,875 | 4,975 | 24,500 |
| 2026/06/08 | 4,825 | 4,910 | 4,805 | 4,860 | 29,100 |
| 2026/06/05 | 4,835 | 4,935 | 4,835 | 4,895 | 28,300 |
| 2026/06/04 | 4,805 | 4,855 | 4,755 | 4,770 | 33,300 |
| 2026/06/03 | 4,865 | 4,915 | 4,805 | 4,855 | 22,500 |
| 2026/06/02 | 4,925 | 4,935 | 4,810 | 4,865 | 27,700 |
| 2026/06/01 | 5,160 | 5,160 | 4,990 | 4,995 | 30,600 |
| 2026/05/29 | 5,100 | 5,260 | 5,060 | 5,060 | 24,500 |
| 2026/05/28 | 5,090 | 5,120 | 4,995 | 5,100 | 24,300 |
| 2026/05/27 | 5,260 | 5,260 | 5,140 | 5,150 | 21,800 |
| 2026/05/26 | 5,310 | 5,320 | 5,240 | 5,320 | 13,300 |
| 2026/05/25 | 5,360 | 5,370 | 5,170 | 5,350 | 34,000 |
| 2026/05/22 | 5,190 | 5,310 | 5,140 | 5,270 | 41,500 |
| 2026/05/21 | 5,000 | 5,140 | 5,000 | 5,120 | 33,400 |
| 2026/05/20 | 4,950 | 4,995 | 4,845 | 4,905 | 22,300 |
| 2026/05/19 | 4,975 | 5,120 | 4,935 | 4,995 | 45,200 |
| 2026/05/18 | 5,070 | 5,070 | 4,770 | 4,855 | 43,900 |
| 2026/05/15 | 5,030 | 5,090 | 4,835 | 5,070 | 98,400 |
| 2026/05/14 | 4,545 | 4,880 | 4,530 | 4,835 | 62,700 |
| 2026/05/13 | 4,635 | 4,645 | 4,565 | 4,565 | 10,900 |
| 2026/05/12 | 4,595 | 4,680 | 4,595 | 4,610 | 13,100 |
| 2026/05/11 | 4,500 | 4,595 | 4,465 | 4,590 | 37,900 |
| 2026/05/08 | 4,530 | 4,580 | 4,500 | 4,500 | 20,000 |
| 2026/05/07 | 4,635 | 4,665 | 4,545 | 4,545 | 24,000 |
| 2026/05/01 | 4,715 | 4,720 | 4,620 | 4,640 | 18,600 |
| 2026/04/30 | 4,750 | 4,750 | 4,675 | 4,715 | 27,500 |
| 2026/04/28 | 4,620 | 4,820 | 4,620 | 4,820 | 104,000 |
| 2026/04/27 | 4,630 | 4,660 | 4,605 | 4,640 | 20,700 |
| 2026/04/24 | 4,605 | 4,640 | 4,580 | 4,605 | 12,400 |
| 2026/04/23 | 4,675 | 4,675 | 4,565 | 4,615 | 24,500 |
| 2026/04/22 | 4,810 | 4,820 | 4,670 | 4,670 | 31,900 |
| 2026/04/21 | 4,800 | 4,820 | 4,720 | 4,740 | 24,200 |
| 2026/04/20 | 4,740 | 4,805 | 4,740 | 4,790 | 14,900 |
| 2026/04/17 | 4,735 | 4,805 | 4,730 | 4,735 | 13,400 |
| 2026/04/16 | 4,750 | 4,780 | 4,735 | 4,735 | 12,700 |
| 2026/04/15 | 4,720 | 4,785 | 4,665 | 4,700 | 19,500 |
| 2026/04/14 | 4,750 | 4,750 | 4,695 | 4,705 | 15,400 |
| 2026/04/13 | 4,660 | 4,705 | 4,660 | 4,695 | 14,900 |
| 2026/04/10 | 4,845 | 4,880 | 4,690 | 4,700 | 34,600 |
| 2026/04/09 | 4,870 | 4,880 | 4,815 | 4,845 | 25,100 |
| 2026/04/08 | 4,830 | 4,970 | 4,830 | 4,865 | 46,400 |
| 2026/04/07 | 4,790 | 4,815 | 4,745 | 4,775 | 16,800 |
| 2026/04/06 | 4,690 | 4,830 | 4,690 | 4,830 | 20,500 |
| 2026/04/03 | 4,695 | 4,730 | 4,670 | 4,705 | 12,100 |
| 2026/03/27 | 4,625 | 4,700 | 4,605 | 4,700 | 18,900 |
| 2026/03/26 | 4,650 | 4,695 | 4,570 | 4,605 | 15,500 |
| 2026/03/25 | 4,605 | 4,680 | 4,605 | 4,680 | 21,600 |
| 2026/03/24 | 4,505 | 4,590 | 4,495 | 4,575 | 16,100 |
| 2026/03/23 | 4,550 | 4,570 | 4,460 | 4,460 | 32,800 |
| 2026/03/19 | 4,695 | 4,705 | 4,650 | 4,650 | 25,500 |
| 2026/03/18 | 4,680 | 4,795 | 4,675 | 4,790 | 27,600 |
| 2026/03/17 | 4,620 | 4,690 | 4,620 | 4,675 | 15,900 |
| 2026/03/16 | 4,545 | 4,660 | 4,545 | 4,620 | 20,300 |
| 2026/03/13 | 4,515 | 4,630 | 4,515 | 4,545 | 20,500 |
| 2026/03/12 | 4,650 | 4,650 | 4,545 | 4,585 | 16,200 |
| 2026/03/11 | 4,625 | 4,745 | 4,600 | 4,680 | 27,500 |
| 2026/03/10 | 4,480 | 4,610 | 4,480 | 4,560 | 41,100 |
| 2026/03/09 | 4,360 | 4,445 | 4,315 | 4,430 | 36,800 |
| 2026/03/06 | 4,520 | 4,550 | 4,475 | 4,530 | 27,800 |
| 2026/03/05 | 4,560 | 4,640 | 4,525 | 4,590 | 28,600 |
| 2026/03/04 | 4,495 | 4,585 | 4,400 | 4,425 | 52,400 |
| 2026/03/03 | 4,705 | 4,775 | 4,565 | 4,565 | 29,700 |
| 2026/03/02 | 4,625 | 4,745 | 4,610 | 4,695 | 24,200 |
| 2026/02/27 | 4,680 | 4,765 | 4,650 | 4,760 | 31,200 |
| 2026/02/26 | 4,670 | 4,765 | 4,665 | 4,685 | 40,300 |
| 2026/02/25 | 4,625 | 4,730 | 4,600 | 4,665 | 64,700 |
| 2026/02/24 | 4,575 | 4,610 | 4,520 | 4,550 | 31,700 |
| 2026/02/20 | 4,570 | 4,595 | 4,485 | 4,575 | 42,100 |
| 2026/02/19 | 4,520 | 4,620 | 4,520 | 4,570 | 49,500 |
| 2026/02/18 | 4,500 | 4,535 | 4,455 | 4,470 | 58,200 |
| 2026/02/17 | 4,535 | 4,550 | 4,450 | 4,465 | 81,300 |
| 2026/02/16 | 4,655 | 4,715 | 4,470 | 4,600 | 122,100 |
| 2026/02/13 | 5,030 | 5,040 | 4,840 | 4,845 | 64,900 |
| 2026/02/12 | 5,070 | 5,080 | 5,000 | 5,000 | 23,200 |
| 2026/02/10 | 4,970 | 5,060 | 4,970 | 5,040 | 17,500 |
| 2026/02/09 | 5,050 | 5,050 | 4,960 | 4,970 | 40,900 |
| 2026/02/06 | 5,040 | 5,040 | 4,950 | 5,030 | 27,300 |
| 2026/02/05 | 5,030 | 5,090 | 5,030 | 5,050 | 17,300 |
| 2026/02/04 | 5,000 | 5,090 | 5,000 | 5,040 | 20,800 |
| 2026/02/03 | 5,030 | 5,090 | 5,000 | 5,050 | 23,900 |
| 2026/02/02 | 4,880 | 5,050 | 4,875 | 5,000 | 51,600 |
| 2026/01/30 | 4,795 | 4,855 | 4,750 | 4,830 | 21,200 |
| 2026/01/29 | 4,815 | 4,830 | 4,765 | 4,780 | 30,700 |
| 2026/01/28 | 4,860 | 4,890 | 4,820 | 4,840 | 19,400 |
| 2026/01/27 | 4,875 | 4,905 | 4,860 | 4,885 | 19,500 |
| 2026/01/26 | 4,990 | 4,990 | 4,870 | 4,870 | 46,400 |
| 2026/01/23 | 5,040 | 5,040 | 4,995 | 5,010 | 17,500 |
| 2026/01/22 | 5,050 | 5,060 | 5,000 | 5,040 | 14,500 |
| 2026/01/21 | 4,990 | 5,030 | 4,940 | 5,000 | 30,100 |
| 2026/01/20 | 5,160 | 5,160 | 5,030 | 5,030 | 26,900 |
| 2026/01/19 | 5,250 | 5,260 | 5,140 | 5,170 | 37,300 |
| 2026/01/16 | 5,600 | 5,640 | 5,240 | 5,320 | 88,500 |
| 2026/01/15 | 5,190 | 5,490 | 5,180 | 5,470 | 70,000 |
| 2026/01/14 | 5,120 | 5,230 | 5,120 | 5,180 | 39,600 |
| 2026/01/13 | 5,150 | 5,150 | 5,000 | 5,140 | 49,000 |
| 2026/01/09 | 4,925 | 5,020 | 4,885 | 5,000 | 42,100 |
| 2026/01/08 | 4,980 | 4,990 | 4,860 | 4,865 | 59,100 |
| 2026/01/07 | 5,050 | 5,080 | 4,970 | 4,985 | 35,900 |
| 2026/01/06 | 5,060 | 5,100 | 5,050 | 5,050 | 15,700 |
| 2026/01/05 | 5,100 | 5,120 | 5,050 | 5,060 | 14,400 |
| 2025/12/30 | 5,170 | 5,170 | 5,100 | 5,100 | 9,600 |
| 2025/12/29 | 5,100 | 5,180 | 5,050 | 5,180 | 43,800 |
| 2025/12/26 | 5,210 | 5,230 | 5,130 | 5,130 | 66,200 |
| 2025/12/25 | 5,140 | 5,190 | 5,120 | 5,190 | 27,800 |
| 2025/12/24 | 5,150 | 5,200 | 5,120 | 5,120 | 27,500 |
| 2025/12/23 | 5,170 | 5,200 | 5,130 | 5,150 | 29,100 |
| 2025/12/22 | 5,340 | 5,340 | 5,150 | 5,160 | 19,800 |
| 2025/12/19 | 5,330 | 5,330 | 5,200 | 5,220 | 21,100 |
| 2025/12/18 | 5,180 | 5,300 | 5,150 | 5,300 | 25,100 |
| 2025/12/17 | 5,180 | 5,240 | 5,120 | 5,210 | 22,500 |
| 2025/12/16 | 5,250 | 5,250 | 5,130 | 5,130 | 41,700 |
| 2025/12/15 | 5,190 | 5,250 | 5,160 | 5,250 | 39,300 |
| 2025/12/12 | 5,180 | 5,200 | 5,120 | 5,200 | 28,000 |
| 2025/12/11 | 5,190 | 5,190 | 5,030 | 5,070 | 36,600 |
| 2025/12/10 | 5,250 | 5,260 | 5,140 | 5,160 | 29,600 |
| 2025/12/09 | 5,360 | 5,380 | 5,210 | 5,290 | 33,400 |
| 2025/12/08 | 5,150 | 5,270 | 5,130 | 5,270 | 29,800 |
| 2025/12/05 | 5,160 | 5,180 | 5,120 | 5,170 | 19,400 |
| 2025/12/04 | 5,150 | 5,190 | 5,120 | 5,180 | 31,400 |
| 2025/12/03 | 5,200 | 5,200 | 5,120 | 5,150 | 24,900 |
| 2025/12/02 | 5,240 | 5,240 | 5,160 | 5,200 | 24,300 |
| 2025/12/01 | 5,350 | 5,350 | 5,130 | 5,140 | 35,600 |
| 2025/11/28 | 5,260 | 5,280 | 5,230 | 5,280 | 21,300 |
| 2025/11/27 | 5,250 | 5,260 | 5,170 | 5,220 | 37,000 |
| 2025/11/26 | 4,955 | 5,160 | 4,955 | 5,160 | 33,900 |
| 2025/11/25 | 5,080 | 5,100 | 4,950 | 4,955 | 29,400 |
| 2025/11/21 | 4,900 | 5,040 | 4,900 | 5,020 | 21,200 |
| 2025/11/20 | 5,000 | 5,040 | 4,910 | 4,925 | 28,300 |
| 2025/11/19 | 4,980 | 5,010 | 4,890 | 4,930 | 42,300 |
| 2025/11/18 | 5,000 | 5,020 | 4,935 | 4,990 | 27,900 |
| 2025/11/17 | 5,100 | 5,110 | 5,000 | 5,040 | 31,800 |
| 2025/11/14 | 5,130 | 5,230 | 5,100 | 5,100 | 28,400 |
| 2025/11/13 | 5,300 | 5,300 | 5,080 | 5,110 | 33,600 |
| 2025/11/12 | 5,070 | 5,200 | 5,020 | 5,130 | 18,900 |
| 2025/11/11 | 5,050 | 5,230 | 5,030 | 5,100 | 45,500 |
| 2025/11/10 | 5,310 | 5,430 | 4,590 | 5,040 | 156,200 |
| 2025/11/07 | 5,270 | 5,290 | 5,230 | 5,250 | 22,300 |
| 2025/11/06 | 5,260 | 5,300 | 5,230 | 5,270 | 13,200 |
| 2025/11/05 | 5,260 | 5,300 | 5,110 | 5,270 | 40,100 |
| 2025/11/04 | 5,300 | 5,350 | 5,230 | 5,290 | 29,000 |
| 2025/10/31 | 5,220 | 5,320 | 5,220 | 5,270 | 20,800 |
| 2025/10/30 | 5,220 | 5,280 | 5,200 | 5,240 | 27,200 |
| 2025/10/29 | 5,380 | 5,420 | 5,280 | 5,280 | 26,400 |
| 2025/10/28 | 5,490 | 5,490 | 5,280 | 5,280 | 33,700 |
| 2025/10/27 | 5,510 | 5,510 | 5,450 | 5,450 | 24,300 |
| 2025/10/24 | 5,510 | 5,510 | 5,410 | 5,460 | 19,500 |
| 2025/10/23 | 5,520 | 5,550 | 5,440 | 5,480 | 18,300 |
| 2025/10/22 | 5,430 | 5,520 | 5,430 | 5,520 | 20,000 |
| 2025/10/21 | 5,490 | 5,490 | 5,360 | 5,430 | 31,000 |
| 2025/10/20 | 5,440 | 5,490 | 5,380 | 5,480 | 29,700 |
| 2025/10/17 | 5,580 | 5,580 | 5,410 | 5,430 | 30,800 |
| 2025/10/16 | 5,450 | 5,600 | 5,400 | 5,580 | 54,600 |
| 2025/10/15 | 5,260 | 5,410 | 5,260 | 5,410 | 31,300 |
| 2025/10/14 | 5,180 | 5,260 | 5,160 | 5,260 | 36,100 |
| 2025/10/10 | 5,350 | 5,360 | 5,230 | 5,230 | 40,000 |
| 2025/10/09 | 5,450 | 5,450 | 5,380 | 5,400 | 37,200 |
| 2025/10/08 | 5,280 | 5,450 | 5,280 | 5,360 | 45,200 |
| 2025/10/07 | 5,260 | 5,310 | 5,210 | 5,280 | 29,900 |