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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,790 | 3,860 | 3,780 | 3,840 | 15,500 |
| 2024/07/25 | 3,865 | 3,910 | 3,795 | 3,795 | 28,300 |
| 2024/07/24 | 4,075 | 4,120 | 3,915 | 3,930 | 23,000 |
| 2024/07/23 | 4,045 | 4,085 | 4,025 | 4,075 | 11,800 |
| 2024/07/22 | 4,130 | 4,130 | 4,010 | 4,030 | 13,000 |
| 2024/07/19 | 4,100 | 4,160 | 4,060 | 4,100 | 21,700 |
| 2024/07/18 | 4,210 | 4,250 | 4,085 | 4,155 | 28,100 |
| 2024/07/17 | 4,445 | 4,475 | 4,180 | 4,250 | 27,000 |
| 2024/07/16 | 4,465 | 4,495 | 4,400 | 4,435 | 14,900 |
| 2024/07/12 | 4,360 | 4,465 | 4,315 | 4,355 | 22,800 |
| 2024/07/11 | 4,330 | 4,380 | 4,285 | 4,360 | 15,300 |
| 2024/07/10 | 4,280 | 4,345 | 4,230 | 4,290 | 23,900 |
| 2024/07/09 | 4,295 | 4,425 | 4,240 | 4,325 | 49,500 |
| 2024/07/08 | 4,195 | 4,275 | 4,140 | 4,225 | 53,900 |
| 2024/07/05 | 4,030 | 4,030 | 3,900 | 3,955 | 13,400 |
| 2024/07/04 | 3,975 | 4,025 | 3,945 | 4,000 | 15,000 |
| 2024/07/03 | 3,940 | 3,980 | 3,895 | 3,960 | 16,600 |
| 2024/07/02 | 3,935 | 3,950 | 3,915 | 3,940 | 14,200 |
| 2024/07/01 | 3,865 | 3,940 | 3,865 | 3,920 | 17,000 |
| 2024/06/28 | 3,870 | 3,965 | 3,815 | 3,865 | 18,900 |
| 2024/06/27 | 3,800 | 3,890 | 3,795 | 3,880 | 81,700 |
| 2024/06/26 | 3,945 | 3,945 | 3,710 | 3,775 | 213,200 |
| 2024/06/25 | 3,845 | 3,915 | 3,825 | 3,875 | 46,000 |
| 2024/06/24 | 3,940 | 3,940 | 3,800 | 3,845 | 44,500 |
| 2024/06/21 | 4,020 | 4,020 | 3,960 | 3,965 | 33,400 |
| 2024/06/20 | 4,040 | 4,120 | 4,005 | 4,090 | 38,200 |
| 2024/06/19 | 3,915 | 4,005 | 3,885 | 4,005 | 26,100 |
| 2024/06/18 | 3,945 | 4,020 | 3,845 | 3,845 | 29,100 |
| 2024/06/17 | 3,885 | 3,900 | 3,780 | 3,900 | 30,600 |
| 2024/06/14 | 3,725 | 3,890 | 3,725 | 3,890 | 24,300 |
| 2024/06/13 | 3,655 | 3,820 | 3,645 | 3,775 | 30,100 |
| 2024/06/12 | 3,650 | 3,660 | 3,615 | 3,660 | 18,300 |
| 2024/06/11 | 3,725 | 3,725 | 3,640 | 3,650 | 9,900 |
| 2024/06/10 | 3,610 | 3,700 | 3,595 | 3,685 | 17,500 |
| 2024/06/07 | 3,530 | 3,665 | 3,500 | 3,590 | 22,200 |
| 2024/06/06 | 3,520 | 3,555 | 3,490 | 3,530 | 16,600 |
| 2024/06/05 | 3,570 | 3,615 | 3,500 | 3,505 | 24,400 |
| 2024/06/04 | 3,745 | 3,745 | 3,615 | 3,615 | 28,400 |
| 2024/06/03 | 3,810 | 3,840 | 3,705 | 3,760 | 24,400 |
| 2024/05/31 | 3,625 | 3,710 | 3,605 | 3,700 | 23,000 |
| 2024/05/30 | 3,440 | 3,645 | 3,420 | 3,645 | 28,600 |
| 2024/05/29 | 3,480 | 3,480 | 3,405 | 3,415 | 13,500 |
| 2024/05/28 | 3,490 | 3,540 | 3,455 | 3,480 | 12,400 |
| 2024/05/27 | 3,400 | 3,465 | 3,395 | 3,465 | 28,800 |
| 2024/05/24 | 3,355 | 3,495 | 3,355 | 3,380 | 59,700 |
| 2024/05/23 | 3,415 | 3,450 | 3,365 | 3,420 | 26,800 |
| 2024/05/22 | 3,445 | 3,485 | 3,400 | 3,415 | 22,600 |
| 2024/05/21 | 3,345 | 3,445 | 3,345 | 3,445 | 26,400 |
| 2024/05/20 | 3,245 | 3,350 | 3,245 | 3,340 | 23,300 |
| 2024/05/17 | 3,155 | 3,240 | 3,155 | 3,240 | 16,600 |
| 2024/05/16 | 3,175 | 3,215 | 3,135 | 3,195 | 27,500 |
| 2024/05/15 | 3,220 | 3,225 | 3,135 | 3,135 | 14,400 |
| 2024/05/14 | 3,270 | 3,305 | 3,180 | 3,185 | 28,500 |
| 2024/05/13 | 3,110 | 3,270 | 3,110 | 3,235 | 33,200 |
| 2024/05/10 | 3,115 | 3,125 | 3,090 | 3,100 | 12,900 |
| 2024/05/09 | 3,105 | 3,140 | 3,095 | 3,120 | 9,600 |
| 2024/05/08 | 3,100 | 3,120 | 3,090 | 3,090 | 7,800 |
| 2024/05/07 | 3,145 | 3,145 | 3,100 | 3,115 | 15,100 |
| 2024/05/02 | 3,080 | 3,125 | 3,080 | 3,100 | 7,400 |
| 2024/05/01 | 3,110 | 3,125 | 3,100 | 3,115 | 8,200 |
| 2024/04/30 | 3,105 | 3,145 | 3,080 | 3,145 | 7,500 |
| 2024/04/26 | 3,125 | 3,140 | 3,080 | 3,105 | 8,700 |
| 2024/04/25 | 3,150 | 3,160 | 3,100 | 3,100 | 14,400 |
| 2024/04/24 | 3,125 | 3,130 | 3,095 | 3,130 | 8,400 |
| 2024/04/23 | 3,095 | 3,130 | 3,075 | 3,085 | 6,800 |
| 2024/04/22 | 3,025 | 3,085 | 3,020 | 3,070 | 5,700 |
| 2024/04/19 | 3,065 | 3,070 | 3,000 | 3,020 | 6,200 |
| 2024/04/18 | 3,035 | 3,100 | 3,020 | 3,065 | 5,100 |
| 2024/04/17 | 3,080 | 3,080 | 3,040 | 3,040 | 5,100 |
| 2024/04/16 | 3,095 | 3,110 | 3,060 | 3,100 | 7,700 |
| 2024/04/15 | 3,080 | 3,115 | 3,080 | 3,100 | 2,600 |
| 2024/04/12 | 3,135 | 3,135 | 3,090 | 3,100 | 7,200 |
| 2024/04/11 | 3,130 | 3,155 | 3,105 | 3,105 | 4,100 |
| 2024/04/10 | 3,100 | 3,155 | 3,100 | 3,155 | 7,000 |
| 2024/04/09 | 3,120 | 3,130 | 3,110 | 3,115 | 2,600 |
| 2024/04/08 | 3,155 | 3,155 | 3,090 | 3,115 | 5,700 |
| 2024/04/05 | 3,060 | 3,135 | 3,060 | 3,120 | 6,200 |
| 2024/04/04 | 3,125 | 3,125 | 3,085 | 3,120 | 13,500 |
| 2024/04/03 | 3,100 | 3,155 | 3,080 | 3,125 | 12,300 |
| 2024/04/02 | 3,175 | 3,175 | 3,105 | 3,110 | 9,700 |
| 2024/04/01 | 3,200 | 3,250 | 3,150 | 3,150 | 12,200 |
| 2024/03/29 | 3,145 | 3,195 | 3,120 | 3,195 | 14,500 |
| 2024/03/28 | 3,100 | 3,115 | 3,065 | 3,075 | 9,100 |
| 2024/03/27 | 3,075 | 3,110 | 3,075 | 3,110 | 8,900 |
| 2024/03/26 | 3,095 | 3,115 | 3,055 | 3,075 | 7,800 |
| 2024/03/25 | 3,080 | 3,125 | 3,075 | 3,100 | 12,300 |
| 2024/03/22 | 3,140 | 3,140 | 3,065 | 3,100 | 10,300 |
| 2024/03/21 | 3,160 | 3,190 | 3,130 | 3,140 | 10,900 |
| 2024/03/19 | 3,130 | 3,190 | 3,090 | 3,165 | 21,900 |
| 2024/03/18 | 3,100 | 3,165 | 3,085 | 3,105 | 19,000 |
| 2024/03/15 | 3,020 | 3,105 | 2,996 | 3,085 | 20,800 |
| 2024/03/14 | 3,005 | 3,060 | 2,965 | 3,030 | 21,500 |
| 2024/03/13 | 3,050 | 3,070 | 2,941 | 2,995 | 30,100 |
| 2024/03/12 | 2,969 | 3,045 | 2,917 | 3,040 | 33,400 |
| 2024/03/11 | 2,974 | 2,984 | 2,877 | 2,920 | 21,700 |
| 2024/03/08 | 2,855 | 2,973 | 2,845 | 2,924 | 26,700 |
| 2024/03/07 | 2,830 | 2,880 | 2,816 | 2,849 | 7,100 |
| 2024/03/06 | 2,854 | 2,878 | 2,808 | 2,847 | 26,100 |
| 2024/03/05 | 2,804 | 2,852 | 2,779 | 2,804 | 6,600 |
| 2024/03/04 | 2,841 | 2,875 | 2,791 | 2,804 | 14,900 |
| 2024/03/01 | 2,849 | 2,875 | 2,817 | 2,841 | 7,400 |
| 2024/02/29 | 2,789 | 2,872 | 2,775 | 2,838 | 15,800 |
| 2024/02/28 | 2,771 | 2,815 | 2,751 | 2,789 | 11,800 |
| 2024/02/27 | 2,737 | 2,776 | 2,720 | 2,770 | 8,000 |
| 2024/02/26 | 2,779 | 2,779 | 2,722 | 2,746 | 10,800 |
| 2024/02/22 | 2,740 | 2,760 | 2,737 | 2,759 | 7,500 |
| 2024/02/21 | 2,727 | 2,745 | 2,708 | 2,733 | 5,900 |
| 2024/02/20 | 2,726 | 2,732 | 2,702 | 2,717 | 8,200 |
| 2024/02/19 | 2,738 | 2,746 | 2,704 | 2,743 | 5,000 |
| 2024/02/16 | 2,736 | 2,736 | 2,708 | 2,728 | 6,500 |
| 2024/02/15 | 2,680 | 2,746 | 2,675 | 2,703 | 11,800 |
| 2024/02/14 | 2,680 | 2,699 | 2,630 | 2,655 | 20,300 |
| 2024/02/13 | 2,710 | 2,716 | 2,681 | 2,705 | 7,700 |
| 2024/02/09 | 2,700 | 2,726 | 2,692 | 2,692 | 9,100 |
| 2024/02/08 | 2,720 | 2,742 | 2,688 | 2,701 | 14,500 |
| 2024/02/07 | 2,745 | 2,756 | 2,726 | 2,735 | 5,600 |
| 2024/02/06 | 2,746 | 2,760 | 2,735 | 2,749 | 4,700 |
| 2024/02/05 | 2,735 | 2,771 | 2,731 | 2,754 | 8,300 |
| 2024/02/02 | 2,759 | 2,759 | 2,726 | 2,726 | 7,000 |
| 2024/02/01 | 2,760 | 2,768 | 2,742 | 2,751 | 4,900 |
| 2024/01/31 | 2,760 | 2,775 | 2,740 | 2,770 | 5,400 |
| 2024/01/30 | 2,772 | 2,781 | 2,760 | 2,760 | 7,300 |
| 2024/01/29 | 2,795 | 2,795 | 2,771 | 2,772 | 3,800 |
| 2024/01/26 | 2,812 | 2,814 | 2,767 | 2,767 | 7,100 |
| 2024/01/25 | 2,791 | 2,830 | 2,789 | 2,811 | 19,200 |
| 2024/01/24 | 2,773 | 2,793 | 2,766 | 2,777 | 10,800 |
| 2024/01/23 | 2,790 | 2,790 | 2,751 | 2,751 | 7,200 |
| 2024/01/22 | 2,747 | 2,789 | 2,742 | 2,780 | 13,900 |
| 2024/01/19 | 2,739 | 2,750 | 2,721 | 2,742 | 7,600 |
| 2024/01/18 | 2,739 | 2,753 | 2,729 | 2,740 | 5,500 |
| 2024/01/17 | 2,727 | 2,744 | 2,718 | 2,739 | 8,400 |
| 2024/01/16 | 2,737 | 2,741 | 2,695 | 2,723 | 15,500 |
| 2024/01/15 | 2,707 | 2,762 | 2,696 | 2,748 | 15,000 |
| 2024/01/12 | 2,769 | 2,769 | 2,678 | 2,707 | 23,400 |
| 2024/01/11 | 2,781 | 2,781 | 2,757 | 2,771 | 7,700 |
| 2024/01/10 | 2,763 | 2,768 | 2,740 | 2,765 | 14,000 |
| 2024/01/09 | 2,751 | 2,766 | 2,734 | 2,765 | 21,100 |
| 2024/01/05 | 2,829 | 2,829 | 2,729 | 2,751 | 21,900 |
| 2024/01/04 | 2,755 | 2,870 | 2,755 | 2,794 | 46,000 |
| 2023/12/29 | 2,690 | 2,740 | 2,685 | 2,723 | 18,100 |
| 2023/12/28 | 2,741 | 2,792 | 2,676 | 2,692 | 96,000 |
| 2023/12/27 | 2,790 | 2,859 | 2,790 | 2,858 | 96,200 |
| 2023/12/26 | 2,791 | 2,820 | 2,791 | 2,814 | 16,800 |
| 2023/12/25 | 2,838 | 2,860 | 2,790 | 2,803 | 34,900 |
| 2023/12/22 | 2,792 | 2,835 | 2,792 | 2,832 | 9,400 |
| 2023/12/21 | 2,774 | 2,810 | 2,774 | 2,777 | 6,700 |
| 2023/12/20 | 2,827 | 2,832 | 2,783 | 2,791 | 9,700 |
| 2023/12/19 | 2,746 | 2,802 | 2,746 | 2,802 | 12,900 |
| 2023/12/18 | 2,711 | 2,746 | 2,700 | 2,746 | 7,700 |
| 2023/12/15 | 2,720 | 2,745 | 2,701 | 2,730 | 10,000 |
| 2023/12/14 | 2,820 | 2,841 | 2,703 | 2,714 | 30,100 |
| 2023/12/13 | 2,823 | 2,840 | 2,811 | 2,820 | 6,500 |
| 2023/12/12 | 2,875 | 2,878 | 2,816 | 2,823 | 10,200 |
| 2023/12/11 | 2,814 | 2,857 | 2,814 | 2,857 | 7,200 |
| 2023/12/08 | 2,843 | 2,863 | 2,773 | 2,790 | 28,000 |
| 2023/12/07 | 2,861 | 2,861 | 2,813 | 2,841 | 12,700 |
| 2023/12/06 | 2,901 | 2,911 | 2,861 | 2,879 | 15,100 |
| 2023/12/05 | 2,897 | 2,925 | 2,883 | 2,890 | 17,500 |
| 2023/12/04 | 2,875 | 2,910 | 2,842 | 2,909 | 19,700 |
| 2023/12/01 | 2,830 | 2,887 | 2,827 | 2,853 | 23,000 |
| 2023/11/30 | 2,805 | 2,827 | 2,745 | 2,827 | 48,800 |
| 2023/11/29 | 2,777 | 2,850 | 2,748 | 2,830 | 102,700 |
| 2023/11/28 | 2,656 | 2,672 | 2,652 | 2,660 | 13,000 |
| 2023/11/27 | 2,668 | 2,671 | 2,643 | 2,671 | 12,900 |
| 2023/11/24 | 2,646 | 2,664 | 2,629 | 2,644 | 18,700 |
| 2023/11/22 | 2,618 | 2,658 | 2,618 | 2,620 | 40,600 |
| 2023/11/21 | 2,690 | 2,690 | 2,628 | 2,629 | 72,300 |
| 2023/11/20 | 2,651 | 2,689 | 2,651 | 2,675 | 42,800 |
| 2023/11/17 | 2,627 | 2,661 | 2,613 | 2,661 | 37,900 |
| 2023/11/16 | 2,611 | 2,668 | 2,606 | 2,617 | 35,000 |
| 2023/11/15 | 2,623 | 2,651 | 2,612 | 2,614 | 31,700 |
| 2023/11/14 | 2,648 | 2,648 | 2,618 | 2,642 | 23,600 |
| 2023/11/13 | 2,707 | 2,715 | 2,651 | 2,652 | 25,300 |
| 2023/11/10 | 2,750 | 2,781 | 2,608 | 2,689 | 54,300 |
| 2023/11/09 | 2,761 | 2,802 | 2,761 | 2,799 | 12,000 |
| 2023/11/08 | 2,825 | 2,925 | 2,770 | 2,776 | 19,500 |
| 2023/11/07 | 2,833 | 2,862 | 2,803 | 2,817 | 18,300 |
| 2023/11/06 | 2,880 | 2,900 | 2,852 | 2,867 | 18,200 |
| 2023/11/02 | 2,855 | 2,867 | 2,849 | 2,849 | 12,200 |
| 2023/11/01 | 2,822 | 2,848 | 2,804 | 2,843 | 15,400 |
| 2023/10/31 | 2,760 | 2,795 | 2,740 | 2,795 | 14,000 |
| 2023/10/30 | 2,790 | 2,840 | 2,775 | 2,795 | 14,300 |
| 2023/10/27 | 2,732 | 2,790 | 2,732 | 2,790 | 13,900 |
| 2023/10/26 | 2,744 | 2,779 | 2,735 | 2,742 | 17,000 |
| 2023/10/25 | 2,809 | 2,809 | 2,742 | 2,757 | 21,200 |
| 2023/10/24 | 2,738 | 2,777 | 2,690 | 2,772 | 19,600 |
| 2023/10/23 | 2,800 | 2,821 | 2,732 | 2,740 | 16,400 |
| 2023/10/20 | 2,784 | 2,827 | 2,748 | 2,799 | 13,400 |
| 2023/10/19 | 2,796 | 2,805 | 2,755 | 2,783 | 12,800 |
| 2023/10/18 | 2,787 | 2,814 | 2,773 | 2,802 | 15,100 |
| 2023/10/17 | 2,794 | 2,825 | 2,776 | 2,795 | 13,400 |
| 2023/10/16 | 2,819 | 2,825 | 2,758 | 2,760 | 12,200 |
| 2023/10/13 | 2,866 | 2,866 | 2,819 | 2,819 | 9,400 |
| 2023/10/12 | 2,887 | 2,887 | 2,843 | 2,875 | 7,900 |
| 2023/10/11 | 2,905 | 2,942 | 2,852 | 2,867 | 15,300 |
| 2023/10/10 | 2,916 | 2,963 | 2,888 | 2,900 | 8,200 |
| 2023/10/06 | 2,837 | 2,904 | 2,837 | 2,886 | 10,400 |
| 2023/10/05 | 2,799 | 2,895 | 2,799 | 2,857 | 15,600 |
| 2023/10/04 | 2,915 | 2,915 | 2,797 | 2,797 | 23,500 |
| 2023/10/03 | 2,967 | 3,005 | 2,931 | 2,958 | 18,400 |