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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,880 | 6,000 | 5,780 | 5,930 | 54,100 |
| 2025/06/12 | 5,700 | 5,970 | 5,640 | 5,970 | 59,000 |
| 2025/06/11 | 5,880 | 6,010 | 5,690 | 5,750 | 87,200 |
| 2025/06/10 | 5,670 | 5,940 | 5,670 | 5,780 | 105,700 |
| 2025/06/09 | 5,770 | 5,820 | 5,590 | 5,660 | 70,800 |
| 2025/06/06 | 5,690 | 5,850 | 5,610 | 5,670 | 84,000 |
| 2025/06/05 | 5,870 | 6,000 | 5,630 | 5,700 | 119,500 |
| 2025/06/04 | 5,850 | 6,190 | 5,840 | 5,870 | 134,500 |
| 2025/06/03 | 5,960 | 6,010 | 5,720 | 5,900 | 177,300 |
| 2025/06/02 | 5,220 | 5,880 | 5,170 | 5,860 | 214,100 |
| 2025/05/30 | 5,110 | 5,200 | 5,050 | 5,200 | 57,700 |
| 2025/05/29 | 5,020 | 5,190 | 4,890 | 5,160 | 128,000 |
| 2025/05/28 | 4,730 | 4,805 | 4,690 | 4,805 | 51,100 |
| 2025/05/27 | 4,635 | 4,715 | 4,605 | 4,700 | 38,800 |
| 2025/05/26 | 4,645 | 4,650 | 4,550 | 4,635 | 27,000 |
| 2025/05/23 | 4,570 | 4,680 | 4,520 | 4,600 | 49,200 |
| 2025/05/22 | 4,590 | 4,595 | 4,450 | 4,550 | 46,200 |
| 2025/05/21 | 4,490 | 4,545 | 4,460 | 4,520 | 39,800 |
| 2025/05/20 | 4,360 | 4,500 | 4,315 | 4,490 | 62,600 |
| 2025/05/19 | 4,295 | 4,360 | 4,215 | 4,335 | 41,800 |
| 2025/05/16 | 4,180 | 4,425 | 4,155 | 4,265 | 69,700 |
| 2025/05/15 | 4,030 | 4,315 | 4,030 | 4,165 | 91,700 |
| 2025/05/14 | 3,910 | 4,040 | 3,810 | 4,030 | 68,700 |
| 2025/05/13 | 4,015 | 4,035 | 3,890 | 3,895 | 27,300 |
| 2025/05/12 | 3,995 | 4,020 | 3,920 | 3,945 | 29,200 |
| 2025/05/09 | 3,955 | 4,045 | 3,920 | 3,935 | 38,700 |
| 2025/05/08 | 4,010 | 4,010 | 3,915 | 3,955 | 31,400 |
| 2025/05/07 | 4,010 | 4,060 | 3,950 | 4,010 | 44,600 |
| 2025/05/02 | 4,095 | 4,100 | 3,940 | 3,985 | 54,400 |
| 2025/05/01 | 4,215 | 4,215 | 4,015 | 4,025 | 48,300 |
| 2025/04/30 | 3,925 | 4,175 | 3,895 | 4,125 | 47,300 |
| 2025/04/28 | 3,970 | 4,020 | 3,920 | 3,920 | 23,000 |
| 2025/04/25 | 4,045 | 4,045 | 3,985 | 3,995 | 18,900 |
| 2025/04/24 | 4,000 | 4,035 | 3,980 | 3,985 | 12,900 |
| 2025/04/23 | 4,045 | 4,090 | 3,975 | 3,975 | 19,000 |
| 2025/04/22 | 3,940 | 4,020 | 3,940 | 3,980 | 11,600 |
| 2025/04/21 | 3,975 | 3,990 | 3,960 | 3,965 | 14,100 |
| 2025/04/18 | 3,900 | 4,000 | 3,900 | 3,955 | 15,400 |
| 2025/04/17 | 3,865 | 3,935 | 3,835 | 3,915 | 19,000 |
| 2025/04/16 | 4,030 | 4,030 | 3,890 | 3,910 | 24,200 |
| 2025/04/15 | 4,020 | 4,035 | 3,965 | 3,965 | 17,900 |
| 2025/04/14 | 4,050 | 4,075 | 3,940 | 3,950 | 27,300 |
| 2025/04/11 | 3,870 | 4,005 | 3,805 | 4,005 | 32,000 |
| 2025/04/10 | 4,005 | 4,050 | 3,885 | 3,940 | 26,900 |
| 2025/04/09 | 3,710 | 3,730 | 3,615 | 3,710 | 35,600 |
| 2025/04/08 | 3,725 | 3,870 | 3,725 | 3,780 | 34,500 |
| 2025/04/07 | 3,500 | 3,660 | 3,415 | 3,525 | 74,800 |
| 2025/04/04 | 3,985 | 4,035 | 3,755 | 3,855 | 56,300 |
| 2025/04/03 | 4,070 | 4,180 | 4,055 | 4,085 | 38,100 |
| 2025/04/02 | 4,205 | 4,235 | 4,125 | 4,225 | 25,900 |
| 2025/04/01 | 4,355 | 4,370 | 4,160 | 4,170 | 51,200 |
| 2025/03/31 | 4,450 | 4,495 | 4,320 | 4,350 | 43,700 |
| 2025/03/28 | 4,475 | 4,580 | 4,440 | 4,450 | 32,400 |
| 2025/03/27 | 4,445 | 4,480 | 4,400 | 4,475 | 20,600 |
| 2025/03/26 | 4,490 | 4,520 | 4,430 | 4,480 | 19,000 |
| 2025/03/25 | 4,525 | 4,525 | 4,375 | 4,420 | 21,700 |
| 2025/03/24 | 4,560 | 4,635 | 4,480 | 4,500 | 24,200 |
| 2025/03/21 | 4,615 | 4,640 | 4,480 | 4,535 | 34,100 |
| 2025/03/19 | 4,300 | 4,585 | 4,300 | 4,585 | 97,900 |
| 2025/03/18 | 4,460 | 4,500 | 4,310 | 4,310 | 65,800 |
| 2025/03/17 | 4,535 | 4,570 | 4,455 | 4,505 | 27,300 |
| 2025/03/14 | 4,440 | 4,535 | 4,300 | 4,515 | 42,200 |
| 2025/03/13 | 4,520 | 4,645 | 4,435 | 4,475 | 45,700 |
| 2025/03/12 | 4,415 | 4,460 | 4,320 | 4,450 | 36,400 |
| 2025/03/11 | 4,385 | 4,460 | 4,320 | 4,460 | 29,100 |
| 2025/03/10 | 4,610 | 4,610 | 4,455 | 4,475 | 33,600 |
| 2025/03/07 | 4,690 | 4,690 | 4,575 | 4,585 | 34,800 |
| 2025/03/06 | 4,570 | 4,720 | 4,525 | 4,720 | 53,200 |
| 2025/03/05 | 4,725 | 4,815 | 4,565 | 4,570 | 85,100 |
| 2025/03/04 | 4,640 | 4,780 | 4,580 | 4,765 | 110,500 |
| 2025/03/03 | 4,450 | 4,640 | 4,450 | 4,615 | 93,500 |
| 2025/02/28 | 4,325 | 4,420 | 4,240 | 4,320 | 54,600 |
| 2025/02/27 | 4,300 | 4,445 | 4,280 | 4,445 | 44,600 |
| 2025/02/26 | 4,520 | 4,520 | 4,300 | 4,360 | 45,400 |
| 2025/02/25 | 4,385 | 4,520 | 4,360 | 4,490 | 60,900 |
| 2025/02/21 | 4,680 | 4,680 | 4,375 | 4,445 | 132,400 |
| 2025/02/20 | 4,490 | 4,645 | 4,390 | 4,610 | 145,900 |
| 2025/02/19 | 4,290 | 4,550 | 4,270 | 4,550 | 253,600 |
| 2025/02/18 | 4,260 | 4,280 | 4,065 | 4,150 | 112,100 |
| 2025/02/17 | 4,115 | 4,440 | 4,100 | 4,260 | 109,800 |
| 2025/02/14 | 4,190 | 4,255 | 4,100 | 4,255 | 74,500 |
| 2025/02/13 | 4,490 | 4,530 | 4,260 | 4,295 | 104,300 |
| 2025/02/12 | 4,460 | 4,515 | 4,290 | 4,350 | 125,700 |
| 2025/02/10 | 4,450 | 4,535 | 4,200 | 4,220 | 140,100 |
| 2025/02/07 | 4,100 | 4,390 | 4,100 | 4,310 | 158,800 |
| 2025/02/06 | 4,045 | 4,075 | 3,945 | 4,005 | 46,700 |
| 2025/02/05 | 3,800 | 4,080 | 3,800 | 4,035 | 87,700 |
| 2025/02/04 | 3,885 | 3,890 | 3,775 | 3,780 | 51,300 |
| 2025/02/03 | 4,000 | 4,000 | 3,835 | 3,875 | 112,600 |
| 2025/01/31 | 4,000 | 4,160 | 3,905 | 3,945 | 227,100 |
| 2025/01/30 | 3,795 | 3,845 | 3,615 | 3,780 | 253,600 |
| 2025/01/29 | 3,500 | 3,520 | 3,420 | 3,445 | 22,500 |
| 2025/01/28 | 3,345 | 3,400 | 3,345 | 3,395 | 7,200 |
| 2025/01/27 | 3,330 | 3,360 | 3,300 | 3,350 | 9,500 |
| 2025/01/24 | 3,250 | 3,290 | 3,250 | 3,270 | 4,100 |
| 2025/01/23 | 3,285 | 3,305 | 3,225 | 3,245 | 7,700 |
| 2025/01/22 | 3,360 | 3,360 | 3,290 | 3,300 | 6,300 |
| 2025/01/21 | 3,365 | 3,380 | 3,305 | 3,320 | 9,300 |
| 2025/01/20 | 3,315 | 3,365 | 3,285 | 3,365 | 5,800 |
| 2025/01/17 | 3,320 | 3,320 | 3,225 | 3,255 | 11,400 |
| 2025/01/16 | 3,390 | 3,400 | 3,305 | 3,305 | 12,400 |
| 2025/01/15 | 3,235 | 3,485 | 3,235 | 3,360 | 37,500 |
| 2025/01/14 | 3,180 | 3,240 | 3,155 | 3,165 | 14,100 |
| 2025/01/10 | 3,305 | 3,330 | 3,195 | 3,195 | 14,800 |
| 2025/01/09 | 3,370 | 3,390 | 3,300 | 3,300 | 13,300 |
| 2025/01/08 | 3,475 | 3,490 | 3,350 | 3,370 | 15,600 |
| 2025/01/07 | 3,495 | 3,535 | 3,460 | 3,515 | 13,400 |
| 2025/01/06 | 3,605 | 3,605 | 3,460 | 3,460 | 19,300 |
| 2024/12/30 | 3,610 | 3,625 | 3,540 | 3,575 | 12,500 |
| 2024/12/27 | 3,630 | 3,685 | 3,610 | 3,625 | 51,300 |
| 2024/12/26 | 3,655 | 3,745 | 3,655 | 3,700 | 92,200 |
| 2024/12/25 | 3,770 | 3,855 | 3,705 | 3,795 | 41,600 |
| 2024/12/24 | 3,775 | 3,835 | 3,775 | 3,790 | 27,300 |
| 2024/12/23 | 3,745 | 3,745 | 3,700 | 3,720 | 9,200 |
| 2024/12/20 | 3,630 | 3,805 | 3,630 | 3,700 | 22,000 |
| 2024/12/19 | 3,660 | 3,660 | 3,560 | 3,570 | 16,800 |
| 2024/12/18 | 3,705 | 3,805 | 3,680 | 3,680 | 25,500 |
| 2024/12/17 | 3,685 | 3,810 | 3,670 | 3,735 | 60,000 |
| 2024/12/16 | 3,520 | 3,600 | 3,510 | 3,560 | 30,700 |
| 2024/12/13 | 3,515 | 3,560 | 3,515 | 3,530 | 12,000 |
| 2024/12/12 | 3,575 | 3,595 | 3,540 | 3,555 | 11,400 |
| 2024/12/11 | 3,515 | 3,585 | 3,510 | 3,555 | 10,500 |
| 2024/12/10 | 3,590 | 3,590 | 3,505 | 3,525 | 29,400 |
| 2024/12/09 | 3,635 | 3,635 | 3,565 | 3,570 | 22,000 |
| 2024/12/06 | 3,620 | 3,650 | 3,620 | 3,640 | 3,500 |
| 2024/12/05 | 3,665 | 3,670 | 3,605 | 3,630 | 9,400 |
| 2024/12/04 | 3,755 | 3,755 | 3,610 | 3,615 | 19,000 |
| 2024/12/03 | 3,675 | 3,760 | 3,670 | 3,740 | 14,600 |
| 2024/12/02 | 3,660 | 3,720 | 3,660 | 3,685 | 15,400 |
| 2024/11/29 | 3,625 | 3,700 | 3,625 | 3,680 | 32,600 |
| 2024/11/28 | 3,535 | 3,650 | 3,535 | 3,605 | 73,500 |
| 2024/11/27 | 3,570 | 3,570 | 3,505 | 3,530 | 26,100 |
| 2024/11/26 | 3,645 | 3,650 | 3,560 | 3,560 | 21,300 |
| 2024/11/25 | 3,675 | 3,690 | 3,625 | 3,625 | 22,800 |
| 2024/11/22 | 3,625 | 3,675 | 3,620 | 3,660 | 25,400 |
| 2024/11/21 | 3,575 | 3,640 | 3,575 | 3,635 | 26,000 |
| 2024/11/20 | 3,585 | 3,615 | 3,550 | 3,550 | 14,700 |
| 2024/11/19 | 3,550 | 3,605 | 3,510 | 3,590 | 21,200 |
| 2024/11/18 | 3,600 | 3,625 | 3,550 | 3,550 | 28,800 |
| 2024/11/15 | 3,700 | 3,760 | 3,575 | 3,585 | 30,700 |
| 2024/11/14 | 3,715 | 3,755 | 3,695 | 3,720 | 14,800 |
| 2024/11/13 | 3,680 | 3,710 | 3,650 | 3,700 | 18,500 |
| 2024/11/12 | 3,795 | 3,805 | 3,640 | 3,680 | 22,200 |
| 2024/11/11 | 3,845 | 3,945 | 3,755 | 3,765 | 23,900 |
| 2024/11/08 | 3,990 | 3,990 | 3,885 | 3,885 | 14,300 |
| 2024/11/07 | 4,030 | 4,085 | 4,015 | 4,050 | 13,400 |
| 2024/11/06 | 4,000 | 4,050 | 3,990 | 3,995 | 9,200 |
| 2024/11/05 | 4,015 | 4,050 | 3,940 | 3,965 | 12,300 |
| 2024/11/01 | 4,050 | 4,075 | 4,010 | 4,030 | 10,400 |
| 2024/10/31 | 4,100 | 4,120 | 4,055 | 4,080 | 14,400 |
| 2024/10/30 | 4,080 | 4,155 | 4,080 | 4,090 | 21,900 |
| 2024/10/29 | 4,100 | 4,110 | 4,040 | 4,075 | 7,600 |
| 2024/10/28 | 3,980 | 4,095 | 3,980 | 4,030 | 16,800 |
| 2024/10/25 | 4,015 | 4,120 | 3,960 | 4,000 | 29,600 |
| 2024/10/24 | 4,045 | 4,045 | 3,960 | 3,990 | 15,800 |
| 2024/10/23 | 3,945 | 4,070 | 3,915 | 4,055 | 16,900 |
| 2024/10/22 | 3,925 | 3,945 | 3,875 | 3,945 | 11,100 |
| 2024/10/21 | 3,955 | 4,020 | 3,915 | 3,935 | 19,400 |
| 2024/10/18 | 3,865 | 3,950 | 3,850 | 3,945 | 9,900 |
| 2024/10/17 | 3,890 | 3,900 | 3,825 | 3,855 | 12,700 |
| 2024/10/16 | 3,790 | 3,960 | 3,780 | 3,840 | 23,000 |
| 2024/10/15 | 3,840 | 3,890 | 3,795 | 3,825 | 24,800 |
| 2024/10/11 | 3,740 | 3,875 | 3,710 | 3,785 | 20,900 |
| 2024/10/10 | 3,910 | 3,940 | 3,785 | 3,785 | 14,900 |
| 2024/10/09 | 3,885 | 4,025 | 3,870 | 3,870 | 23,900 |
| 2024/10/08 | 3,975 | 3,985 | 3,880 | 3,920 | 17,300 |
| 2024/10/07 | 3,980 | 4,015 | 3,935 | 3,975 | 26,100 |
| 2024/10/04 | 3,800 | 4,005 | 3,790 | 3,950 | 48,700 |
| 2024/10/03 | 3,815 | 3,850 | 3,710 | 3,780 | 32,400 |
| 2024/10/02 | 3,475 | 3,720 | 3,450 | 3,675 | 63,600 |
| 2024/10/01 | 3,475 | 3,485 | 3,405 | 3,475 | 9,400 |
| 2024/09/30 | 3,465 | 3,535 | 3,405 | 3,420 | 14,100 |
| 2024/09/27 | 3,520 | 3,560 | 3,485 | 3,500 | 16,100 |
| 2024/09/26 | 3,415 | 3,525 | 3,415 | 3,520 | 18,000 |
| 2024/09/25 | 3,480 | 3,480 | 3,375 | 3,400 | 13,700 |
| 2024/09/24 | 3,515 | 3,515 | 3,430 | 3,460 | 8,700 |
| 2024/09/20 | 3,470 | 3,510 | 3,445 | 3,480 | 10,700 |
| 2024/09/19 | 3,405 | 3,470 | 3,405 | 3,425 | 10,500 |
| 2024/09/18 | 3,420 | 3,425 | 3,320 | 3,410 | 10,600 |
| 2024/09/17 | 3,495 | 3,495 | 3,360 | 3,375 | 11,200 |
| 2024/09/13 | 3,450 | 3,515 | 3,450 | 3,495 | 11,600 |
| 2024/09/12 | 3,450 | 3,540 | 3,450 | 3,480 | 12,900 |
| 2024/09/11 | 3,535 | 3,535 | 3,405 | 3,450 | 7,400 |
| 2024/09/10 | 3,515 | 3,580 | 3,505 | 3,515 | 7,000 |
| 2024/09/09 | 3,530 | 3,570 | 3,450 | 3,535 | 14,100 |
| 2024/09/06 | 3,585 | 3,615 | 3,575 | 3,600 | 11,400 |
| 2024/09/05 | 3,575 | 3,670 | 3,575 | 3,585 | 6,400 |
| 2024/09/04 | 3,610 | 3,715 | 3,565 | 3,570 | 16,000 |
| 2024/09/03 | 3,725 | 3,770 | 3,700 | 3,720 | 3,800 |
| 2024/09/02 | 3,845 | 3,845 | 3,670 | 3,725 | 10,900 |
| 2024/08/30 | 3,695 | 3,825 | 3,675 | 3,810 | 11,600 |
| 2024/08/29 | 3,700 | 3,715 | 3,665 | 3,665 | 6,200 |
| 2024/08/28 | 3,655 | 3,700 | 3,635 | 3,700 | 5,800 |
| 2024/08/27 | 3,640 | 3,675 | 3,605 | 3,665 | 6,800 |
| 2024/08/26 | 3,680 | 3,680 | 3,605 | 3,640 | 9,400 |
| 2024/08/23 | 3,700 | 3,770 | 3,700 | 3,705 | 8,300 |
| 2024/08/22 | 3,790 | 3,795 | 3,715 | 3,740 | 9,400 |
| 2024/08/21 | 3,870 | 3,870 | 3,750 | 3,750 | 11,100 |
| 2024/08/20 | 3,615 | 3,890 | 3,615 | 3,890 | 21,200 |
| 2024/08/19 | 3,800 | 3,800 | 3,635 | 3,660 | 31,900 |