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 |
|---|---|---|---|---|---|
| 2026/02/06 | 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 |
| 2025/10/06 | 5,350 | 5,380 | 5,210 | 5,310 | 61,900 |
| 2025/10/03 | 5,170 | 5,320 | 5,170 | 5,270 | 49,000 |
| 2025/10/02 | 5,340 | 5,360 | 5,210 | 5,220 | 49,700 |
| 2025/10/01 | 5,550 | 5,550 | 5,260 | 5,310 | 88,400 |
| 2025/09/30 | 5,700 | 5,700 | 5,580 | 5,590 | 47,500 |
| 2025/09/29 | 5,790 | 5,790 | 5,700 | 5,700 | 28,500 |
| 2025/09/26 | 5,830 | 5,850 | 5,750 | 5,760 | 50,700 |
| 2025/09/25 | 5,850 | 5,890 | 5,780 | 5,800 | 57,800 |
| 2025/09/24 | 5,970 | 5,970 | 5,870 | 5,910 | 35,500 |
| 2025/09/22 | 6,100 | 6,110 | 5,950 | 5,950 | 38,400 |
| 2025/09/19 | 6,240 | 6,300 | 5,960 | 6,060 | 104,500 |
| 2025/09/18 | 5,950 | 6,310 | 5,930 | 6,230 | 132,900 |
| 2025/09/17 | 6,070 | 6,070 | 5,820 | 5,850 | 60,500 |
| 2025/09/16 | 5,950 | 6,050 | 5,850 | 5,990 | 47,400 |
| 2025/09/12 | 6,030 | 6,070 | 5,880 | 5,980 | 60,200 |
| 2025/09/11 | 6,120 | 6,150 | 5,990 | 6,040 | 49,900 |
| 2025/09/10 | 6,190 | 6,220 | 6,090 | 6,120 | 42,400 |
| 2025/09/09 | 6,340 | 6,430 | 6,180 | 6,190 | 62,400 |
| 2025/09/08 | 6,420 | 6,490 | 6,320 | 6,340 | 66,700 |
| 2025/09/05 | 6,680 | 6,730 | 6,250 | 6,450 | 162,700 |
| 2025/09/04 | 6,710 | 6,740 | 6,510 | 6,680 | 113,800 |
| 2025/09/03 | 6,580 | 6,750 | 6,490 | 6,610 | 119,600 |
| 2025/09/02 | 6,460 | 6,590 | 6,390 | 6,590 | 83,800 |
| 2025/09/01 | 6,280 | 6,420 | 6,240 | 6,400 | 60,400 |
| 2025/08/29 | 6,290 | 6,380 | 6,210 | 6,280 | 66,700 |
| 2025/08/28 | 6,460 | 6,550 | 6,200 | 6,300 | 166,100 |
| 2025/08/27 | 5,910 | 6,400 | 5,850 | 6,360 | 584,500 |
| 2025/08/26 | 5,540 | 5,630 | 5,420 | 5,450 | 39,300 |
| 2025/08/25 | 5,580 | 5,640 | 5,480 | 5,520 | 51,800 |
| 2025/08/22 | 5,670 | 5,750 | 5,560 | 5,560 | 34,200 |
| 2025/08/21 | 5,660 | 5,770 | 5,600 | 5,730 | 40,000 |
| 2025/08/20 | 5,650 | 5,670 | 5,520 | 5,640 | 43,900 |
| 2025/08/19 | 5,610 | 5,670 | 5,550 | 5,620 | 32,000 |
| 2025/08/18 | 5,590 | 5,670 | 5,500 | 5,590 | 62,900 |
| 2025/08/15 | 5,600 | 5,730 | 5,560 | 5,570 | 59,200 |
| 2025/08/14 | 5,550 | 5,640 | 5,510 | 5,580 | 43,600 |
| 2025/08/13 | 5,610 | 5,720 | 5,550 | 5,610 | 90,200 |
| 2025/08/12 | 5,830 | 5,900 | 5,420 | 5,610 | 237,300 |
| 2025/08/08 | 5,900 | 5,910 | 5,780 | 5,780 | 59,100 |
| 2025/08/07 | 5,830 | 6,060 | 5,830 | 5,900 | 79,900 |
| 2025/08/06 | 5,740 | 5,930 | 5,740 | 5,770 | 59,700 |
| 2025/08/05 | 5,820 | 5,850 | 5,670 | 5,730 | 39,400 |
| 2025/08/04 | 5,760 | 5,820 | 5,600 | 5,810 | 64,900 |
| 2025/08/01 | 5,760 | 5,890 | 5,750 | 5,860 | 31,600 |
| 2025/07/31 | 5,730 | 5,820 | 5,720 | 5,780 | 25,900 |
| 2025/07/30 | 5,690 | 5,760 | 5,650 | 5,750 | 65,500 |
| 2025/07/29 | 5,720 | 5,780 | 5,620 | 5,690 | 30,100 |
| 2025/07/28 | 5,830 | 5,960 | 5,730 | 5,740 | 60,500 |
| 2025/07/25 | 5,620 | 5,690 | 5,580 | 5,680 | 24,100 |
| 2025/07/24 | 5,570 | 5,630 | 5,540 | 5,620 | 19,000 |
| 2025/07/23 | 5,610 | 5,610 | 5,500 | 5,540 | 26,500 |
| 2025/07/22 | 5,550 | 5,620 | 5,470 | 5,580 | 24,100 |
| 2025/07/18 | 5,750 | 5,750 | 5,520 | 5,520 | 31,700 |
| 2025/07/17 | 5,680 | 5,770 | 5,670 | 5,750 | 27,300 |
| 2025/07/16 | 5,890 | 5,890 | 5,680 | 5,680 | 38,900 |
| 2025/07/15 | 5,850 | 5,920 | 5,760 | 5,840 | 30,000 |
| 2025/07/14 | 5,730 | 5,880 | 5,710 | 5,860 | 43,800 |
| 2025/07/11 | 5,610 | 5,900 | 5,610 | 5,730 | 75,000 |
| 2025/07/10 | 5,650 | 5,700 | 5,550 | 5,570 | 21,400 |
| 2025/07/09 | 5,620 | 5,710 | 5,610 | 5,640 | 20,100 |
| 2025/07/08 | 5,590 | 5,680 | 5,560 | 5,650 | 32,600 |
| 2025/07/07 | 5,440 | 5,690 | 5,440 | 5,630 | 48,600 |
| 2025/07/04 | 5,430 | 5,530 | 5,390 | 5,440 | 25,400 |
| 2025/07/03 | 5,510 | 5,570 | 5,410 | 5,440 | 29,500 |
| 2025/07/02 | 5,610 | 5,710 | 5,500 | 5,500 | 63,800 |
| 2025/07/01 | 6,020 | 6,060 | 5,760 | 5,770 | 60,900 |
| 2025/06/30 | 6,070 | 6,120 | 5,890 | 5,990 | 50,200 |
| 2025/06/27 | 5,890 | 6,000 | 5,890 | 5,970 | 52,100 |
| 2025/06/26 | 5,940 | 6,000 | 5,890 | 5,900 | 98,600 |
| 2025/06/25 | 6,110 | 6,110 | 5,820 | 5,950 | 57,000 |
| 2025/06/24 | 6,080 | 6,200 | 5,980 | 6,100 | 42,200 |
| 2025/06/23 | 5,950 | 6,080 | 5,900 | 5,980 | 32,300 |
| 2025/06/20 | 6,030 | 6,100 | 5,960 | 6,030 | 46,800 |
| 2025/06/19 | 6,030 | 6,120 | 6,000 | 6,060 | 35,300 |
| 2025/06/18 | 6,010 | 6,160 | 5,990 | 6,020 | 45,500 |
| 2025/06/17 | 5,920 | 6,100 | 5,870 | 6,050 | 64,700 |
| 2025/06/16 | 5,940 | 5,980 | 5,870 | 5,910 | 40,800 |
| 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 |