ナフコ(2790)の株価時系列情報
ナフコ(2790)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 | 1,705 | 1,709 | 1,700 | 1,708 | 22,400 |
| 2025/06/12 | 1,717 | 1,737 | 1,702 | 1,708 | 21,700 |
| 2025/06/11 | 1,723 | 1,723 | 1,716 | 1,717 | 9,100 |
| 2025/06/10 | 1,725 | 1,727 | 1,715 | 1,723 | 7,000 |
| 2025/06/09 | 1,720 | 1,725 | 1,702 | 1,719 | 12,700 |
| 2025/06/06 | 1,730 | 1,738 | 1,687 | 1,700 | 84,300 |
| 2025/06/05 | 1,781 | 1,781 | 1,716 | 1,742 | 32,100 |
| 2025/06/04 | 1,780 | 1,790 | 1,769 | 1,775 | 14,100 |
| 2025/06/03 | 1,761 | 1,787 | 1,750 | 1,777 | 17,500 |
| 2025/06/02 | 1,750 | 1,780 | 1,742 | 1,752 | 39,000 |
| 2025/05/30 | 1,768 | 1,783 | 1,750 | 1,750 | 18,800 |
| 2025/05/29 | 1,754 | 1,795 | 1,747 | 1,768 | 45,100 |
| 2025/05/28 | 1,759 | 1,775 | 1,750 | 1,756 | 12,300 |
| 2025/05/27 | 1,744 | 1,771 | 1,743 | 1,751 | 17,600 |
| 2025/05/26 | 1,725 | 1,747 | 1,725 | 1,738 | 16,700 |
| 2025/05/23 | 1,717 | 1,738 | 1,717 | 1,725 | 29,800 |
| 2025/05/22 | 1,702 | 1,732 | 1,702 | 1,731 | 30,200 |
| 2025/05/21 | 1,723 | 1,725 | 1,700 | 1,702 | 40,500 |
| 2025/05/20 | 1,724 | 1,732 | 1,706 | 1,710 | 26,900 |
| 2025/05/19 | 1,672 | 1,724 | 1,670 | 1,724 | 102,700 |
| 2025/05/16 | 1,679 | 1,697 | 1,647 | 1,674 | 50,800 |
| 2025/05/15 | 1,700 | 1,700 | 1,658 | 1,666 | 39,400 |
| 2025/05/14 | 1,713 | 1,719 | 1,688 | 1,695 | 32,600 |
| 2025/05/13 | 1,758 | 1,760 | 1,703 | 1,703 | 45,900 |
| 2025/05/12 | 1,812 | 1,820 | 1,719 | 1,747 | 69,700 |
| 2025/05/09 | 1,840 | 1,849 | 1,813 | 1,830 | 21,300 |
| 2025/05/08 | 1,834 | 1,844 | 1,814 | 1,836 | 16,100 |
| 2025/05/07 | 1,842 | 1,850 | 1,803 | 1,824 | 22,800 |
| 2025/05/02 | 1,840 | 1,844 | 1,828 | 1,844 | 11,000 |
| 2025/05/01 | 1,830 | 1,843 | 1,830 | 1,835 | 5,900 |
| 2025/04/30 | 1,809 | 1,820 | 1,797 | 1,816 | 7,900 |
| 2025/04/28 | 1,793 | 1,810 | 1,790 | 1,809 | 6,800 |
| 2025/04/25 | 1,810 | 1,812 | 1,791 | 1,800 | 6,600 |
| 2025/04/24 | 1,835 | 1,846 | 1,800 | 1,802 | 57,500 |
| 2025/04/23 | 1,830 | 1,849 | 1,818 | 1,834 | 57,700 |
| 2025/04/22 | 1,781 | 1,818 | 1,779 | 1,818 | 24,000 |
| 2025/04/21 | 1,770 | 1,780 | 1,761 | 1,780 | 10,900 |
| 2025/04/18 | 1,738 | 1,779 | 1,737 | 1,778 | 18,800 |
| 2025/04/17 | 1,725 | 1,737 | 1,721 | 1,730 | 5,500 |
| 2025/04/16 | 1,728 | 1,730 | 1,714 | 1,724 | 6,900 |
| 2025/04/15 | 1,747 | 1,755 | 1,711 | 1,712 | 9,900 |
| 2025/04/14 | 1,704 | 1,736 | 1,704 | 1,731 | 15,800 |
| 2025/04/11 | 1,652 | 1,692 | 1,638 | 1,692 | 20,300 |
| 2025/04/10 | 1,691 | 1,700 | 1,658 | 1,687 | 22,600 |
| 2025/04/09 | 1,648 | 1,659 | 1,606 | 1,611 | 60,000 |
| 2025/04/08 | 1,609 | 1,700 | 1,605 | 1,668 | 87,400 |
| 2025/04/07 | 1,580 | 1,625 | 1,555 | 1,569 | 68,900 |
| 2025/04/04 | 1,740 | 1,740 | 1,650 | 1,693 | 80,100 |
| 2025/04/03 | 1,751 | 1,763 | 1,739 | 1,752 | 46,700 |
| 2025/04/02 | 1,784 | 1,785 | 1,760 | 1,765 | 16,700 |
| 2025/04/01 | 1,793 | 1,808 | 1,775 | 1,775 | 25,500 |
| 2025/03/31 | 1,850 | 1,850 | 1,792 | 1,793 | 42,600 |
| 2025/03/28 | 1,825 | 1,901 | 1,821 | 1,854 | 92,000 |
| 2025/03/27 | 1,943 | 1,970 | 1,943 | 1,969 | 50,300 |
| 2025/03/26 | 1,929 | 1,943 | 1,914 | 1,943 | 22,300 |
| 2025/03/25 | 1,911 | 1,929 | 1,909 | 1,915 | 21,400 |
| 2025/03/24 | 1,910 | 1,911 | 1,898 | 1,905 | 16,100 |
| 2025/03/21 | 1,914 | 1,918 | 1,897 | 1,897 | 33,200 |
| 2025/03/19 | 1,904 | 1,917 | 1,892 | 1,912 | 35,200 |
| 2025/03/18 | 1,911 | 1,918 | 1,901 | 1,904 | 13,800 |
| 2025/03/17 | 1,915 | 1,918 | 1,906 | 1,906 | 19,000 |
| 2025/03/14 | 1,896 | 1,911 | 1,891 | 1,911 | 41,500 |
| 2025/03/13 | 1,878 | 1,901 | 1,872 | 1,901 | 53,700 |
| 2025/03/12 | 1,853 | 1,875 | 1,843 | 1,859 | 60,200 |
| 2025/03/11 | 1,880 | 1,880 | 1,850 | 1,859 | 33,100 |
| 2025/03/10 | 1,911 | 1,915 | 1,888 | 1,894 | 49,600 |
| 2025/03/07 | 1,874 | 1,911 | 1,861 | 1,911 | 31,300 |
| 2025/03/06 | 1,875 | 1,884 | 1,864 | 1,874 | 24,700 |
| 2025/03/05 | 1,832 | 1,877 | 1,820 | 1,875 | 38,000 |
| 2025/03/04 | 1,825 | 1,831 | 1,821 | 1,830 | 21,100 |
| 2025/03/03 | 1,830 | 1,840 | 1,820 | 1,832 | 26,100 |
| 2025/02/28 | 1,800 | 1,835 | 1,794 | 1,826 | 323,800 |
| 2025/02/27 | 1,787 | 1,833 | 1,787 | 1,829 | 43,700 |
| 2025/02/26 | 1,757 | 1,787 | 1,753 | 1,787 | 32,900 |
| 2025/02/25 | 1,768 | 1,773 | 1,746 | 1,757 | 47,000 |
| 2025/02/21 | 1,755 | 1,780 | 1,746 | 1,760 | 52,100 |
| 2025/02/20 | 1,795 | 1,804 | 1,781 | 1,781 | 57,300 |
| 2025/02/19 | 1,818 | 1,832 | 1,793 | 1,803 | 68,400 |
| 2025/02/18 | 1,826 | 1,831 | 1,811 | 1,818 | 43,400 |
| 2025/02/17 | 1,860 | 1,870 | 1,815 | 1,819 | 75,700 |
| 2025/02/14 | 1,835 | 1,860 | 1,834 | 1,846 | 37,000 |
| 2025/02/13 | 1,845 | 1,878 | 1,841 | 1,842 | 53,100 |
| 2025/02/12 | 1,912 | 1,912 | 1,825 | 1,831 | 96,700 |
| 2025/02/10 | 1,863 | 1,918 | 1,852 | 1,902 | 47,000 |
| 2025/02/07 | 1,861 | 1,899 | 1,837 | 1,838 | 29,000 |
| 2025/02/06 | 1,861 | 1,865 | 1,830 | 1,837 | 36,600 |
| 2025/02/05 | 1,845 | 1,872 | 1,840 | 1,863 | 51,600 |
| 2025/02/04 | 1,927 | 1,942 | 1,831 | 1,845 | 78,800 |
| 2025/02/03 | 1,900 | 1,917 | 1,889 | 1,900 | 33,200 |
| 2025/01/31 | 1,915 | 1,916 | 1,902 | 1,902 | 16,500 |
| 2025/01/30 | 1,913 | 1,929 | 1,908 | 1,913 | 14,800 |
| 2025/01/29 | 1,932 | 1,972 | 1,906 | 1,913 | 27,300 |
| 2025/01/28 | 1,930 | 1,967 | 1,928 | 1,936 | 25,400 |
| 2025/01/27 | 1,909 | 1,936 | 1,909 | 1,920 | 9,300 |
| 2025/01/24 | 1,900 | 1,908 | 1,894 | 1,894 | 10,500 |
| 2025/01/23 | 1,898 | 1,915 | 1,890 | 1,890 | 11,200 |
| 2025/01/22 | 1,912 | 1,922 | 1,891 | 1,891 | 31,500 |
| 2025/01/21 | 1,912 | 1,925 | 1,909 | 1,912 | 8,700 |
| 2025/01/20 | 1,927 | 1,940 | 1,911 | 1,911 | 30,300 |
| 2025/01/17 | 1,947 | 1,947 | 1,925 | 1,926 | 19,000 |
| 2025/01/16 | 1,983 | 1,984 | 1,946 | 1,947 | 13,100 |
| 2025/01/15 | 1,971 | 1,987 | 1,957 | 1,972 | 8,500 |
| 2025/01/14 | 2,002 | 2,006 | 1,968 | 1,968 | 26,000 |
| 2025/01/10 | 2,040 | 2,040 | 2,001 | 2,005 | 6,900 |
| 2025/01/09 | 2,058 | 2,058 | 2,010 | 2,023 | 9,500 |
| 2025/01/08 | 2,085 | 2,085 | 2,011 | 2,014 | 16,200 |
| 2025/01/07 | 2,075 | 2,087 | 2,050 | 2,068 | 12,100 |
| 2025/01/06 | 2,092 | 2,103 | 2,054 | 2,066 | 16,900 |
| 2024/12/30 | 2,045 | 2,107 | 2,033 | 2,107 | 19,600 |
| 2024/12/27 | 2,048 | 2,057 | 2,030 | 2,045 | 5,500 |
| 2024/12/26 | 2,035 | 2,081 | 2,021 | 2,046 | 25,300 |
| 2024/12/25 | 2,020 | 2,054 | 2,020 | 2,035 | 9,100 |
| 2024/12/24 | 2,020 | 2,027 | 2,007 | 2,019 | 7,900 |
| 2024/12/23 | 2,021 | 2,030 | 2,010 | 2,020 | 10,500 |
| 2024/12/20 | 2,057 | 2,057 | 2,021 | 2,021 | 10,100 |
| 2024/12/19 | 2,025 | 2,059 | 2,025 | 2,038 | 11,000 |
| 2024/12/18 | 2,068 | 2,070 | 2,031 | 2,035 | 8,700 |
| 2024/12/17 | 2,074 | 2,080 | 2,052 | 2,064 | 5,600 |
| 2024/12/16 | 2,070 | 2,077 | 2,057 | 2,059 | 7,400 |
| 2024/12/13 | 2,080 | 2,081 | 2,065 | 2,070 | 18,500 |
| 2024/12/12 | 2,019 | 2,098 | 2,007 | 2,098 | 37,800 |
| 2024/12/11 | 2,018 | 2,023 | 1,993 | 2,001 | 12,400 |
| 2024/12/10 | 2,035 | 2,035 | 2,007 | 2,009 | 7,200 |
| 2024/12/09 | 2,005 | 2,035 | 2,005 | 2,025 | 14,100 |
| 2024/12/06 | 1,998 | 2,037 | 1,987 | 2,003 | 24,500 |
| 2024/12/05 | 2,039 | 2,044 | 1,981 | 1,993 | 32,000 |
| 2024/12/04 | 2,000 | 2,031 | 1,994 | 2,025 | 12,800 |
| 2024/12/03 | 1,968 | 2,007 | 1,968 | 2,000 | 19,300 |
| 2024/12/02 | 1,961 | 1,974 | 1,960 | 1,960 | 11,400 |
| 2024/11/29 | 1,971 | 1,986 | 1,957 | 1,957 | 10,500 |
| 2024/11/28 | 1,932 | 1,969 | 1,932 | 1,969 | 8,300 |
| 2024/11/27 | 1,950 | 1,951 | 1,918 | 1,928 | 23,000 |
| 2024/11/26 | 1,985 | 2,011 | 1,952 | 1,967 | 16,000 |
| 2024/11/25 | 2,044 | 2,047 | 1,971 | 1,975 | 49,400 |
| 2024/11/22 | 2,011 | 2,040 | 2,011 | 2,036 | 8,100 |
| 2024/11/21 | 2,012 | 2,028 | 2,001 | 2,007 | 8,500 |
| 2024/11/20 | 2,011 | 2,040 | 2,011 | 2,011 | 9,300 |
| 2024/11/19 | 2,040 | 2,050 | 2,006 | 2,008 | 10,000 |
| 2024/11/18 | 2,000 | 2,044 | 2,000 | 2,030 | 10,500 |
| 2024/11/15 | 1,985 | 2,005 | 1,983 | 1,999 | 9,200 |
| 2024/11/14 | 2,001 | 2,006 | 1,983 | 1,983 | 9,100 |
| 2024/11/13 | 1,974 | 2,014 | 1,971 | 1,998 | 29,600 |
| 2024/11/12 | 1,951 | 1,975 | 1,951 | 1,960 | 13,700 |
| 2024/11/11 | 2,006 | 2,006 | 1,951 | 1,951 | 15,800 |
| 2024/11/08 | 1,976 | 2,011 | 1,976 | 1,989 | 23,500 |
| 2024/11/07 | 1,953 | 1,990 | 1,940 | 1,976 | 26,500 |
| 2024/11/06 | 1,950 | 1,965 | 1,936 | 1,947 | 26,300 |
| 2024/11/05 | 1,987 | 1,988 | 1,925 | 1,944 | 38,300 |
| 2024/11/01 | 2,054 | 2,060 | 1,979 | 1,983 | 42,300 |
| 2024/10/31 | 2,070 | 2,095 | 2,055 | 2,065 | 13,700 |
| 2024/10/30 | 2,120 | 2,122 | 2,065 | 2,075 | 26,400 |
| 2024/10/29 | 2,040 | 2,113 | 2,027 | 2,107 | 40,600 |
| 2024/10/28 | 2,030 | 2,055 | 2,012 | 2,026 | 63,800 |
| 2024/10/25 | 2,198 | 2,198 | 2,113 | 2,149 | 12,000 |
| 2024/10/24 | 2,168 | 2,222 | 2,162 | 2,198 | 24,000 |
| 2024/10/23 | 2,213 | 2,301 | 2,171 | 2,183 | 20,600 |
| 2024/10/22 | 2,274 | 2,274 | 2,222 | 2,230 | 8,700 |
| 2024/10/21 | 2,328 | 2,338 | 2,263 | 2,274 | 12,700 |
| 2024/10/18 | 2,345 | 2,355 | 2,328 | 2,338 | 4,600 |
| 2024/10/17 | 2,345 | 2,353 | 2,331 | 2,345 | 3,800 |
| 2024/10/16 | 2,349 | 2,369 | 2,333 | 2,333 | 9,500 |
| 2024/10/15 | 2,377 | 2,379 | 2,320 | 2,349 | 15,400 |
| 2024/10/11 | 2,387 | 2,396 | 2,349 | 2,362 | 12,500 |
| 2024/10/10 | 2,377 | 2,395 | 2,351 | 2,375 | 8,600 |
| 2024/10/09 | 2,399 | 2,420 | 2,354 | 2,360 | 19,900 |
| 2024/10/08 | 2,414 | 2,440 | 2,390 | 2,399 | 14,200 |
| 2024/10/07 | 2,417 | 2,429 | 2,402 | 2,414 | 3,800 |
| 2024/10/04 | 2,410 | 2,425 | 2,401 | 2,410 | 12,300 |
| 2024/10/03 | 2,422 | 2,448 | 2,375 | 2,388 | 18,800 |
| 2024/10/02 | 2,467 | 2,467 | 2,421 | 2,430 | 15,000 |
| 2024/10/01 | 2,466 | 2,490 | 2,461 | 2,464 | 8,000 |
| 2024/09/30 | 2,466 | 2,512 | 2,462 | 2,472 | 20,900 |
| 2024/09/27 | 2,527 | 2,527 | 2,472 | 2,516 | 31,200 |
| 2024/09/26 | 2,541 | 2,572 | 2,522 | 2,567 | 52,600 |
| 2024/09/25 | 2,471 | 2,535 | 2,471 | 2,514 | 47,800 |
| 2024/09/24 | 2,505 | 2,515 | 2,452 | 2,471 | 53,500 |
| 2024/09/20 | 2,511 | 2,634 | 2,509 | 2,509 | 57,800 |
| 2024/09/19 | 2,536 | 2,536 | 2,495 | 2,506 | 7,800 |
| 2024/09/18 | 2,460 | 2,532 | 2,460 | 2,495 | 15,600 |
| 2024/09/17 | 2,457 | 2,482 | 2,410 | 2,443 | 21,400 |
| 2024/09/13 | 2,503 | 2,510 | 2,469 | 2,505 | 10,500 |
| 2024/09/12 | 2,467 | 2,516 | 2,467 | 2,503 | 12,300 |
| 2024/09/11 | 2,548 | 2,548 | 2,434 | 2,454 | 21,500 |
| 2024/09/10 | 2,547 | 2,564 | 2,515 | 2,530 | 7,700 |
| 2024/09/09 | 2,598 | 2,598 | 2,531 | 2,547 | 23,300 |
| 2024/09/06 | 2,623 | 2,641 | 2,602 | 2,611 | 6,700 |
| 2024/09/05 | 2,587 | 2,629 | 2,587 | 2,606 | 5,600 |
| 2024/09/04 | 2,579 | 2,630 | 2,579 | 2,609 | 25,700 |
| 2024/09/03 | 2,670 | 2,670 | 2,595 | 2,626 | 12,900 |
| 2024/09/02 | 2,655 | 2,678 | 2,629 | 2,659 | 7,500 |
| 2024/08/30 | 2,578 | 2,685 | 2,578 | 2,655 | 14,800 |
| 2024/08/29 | 2,580 | 2,620 | 2,545 | 2,572 | 21,200 |
| 2024/08/28 | 2,647 | 2,652 | 2,575 | 2,581 | 35,800 |
| 2024/08/27 | 2,583 | 2,680 | 2,583 | 2,647 | 16,200 |
| 2024/08/26 | 2,591 | 2,638 | 2,535 | 2,583 | 33,000 |
| 2024/08/23 | 2,614 | 2,643 | 2,592 | 2,618 | 8,200 |
| 2024/08/22 | 2,668 | 2,668 | 2,583 | 2,614 | 36,800 |
| 2024/08/21 | 2,692 | 2,692 | 2,602 | 2,668 | 12,700 |
| 2024/08/20 | 2,741 | 2,742 | 2,690 | 2,699 | 11,100 |
| 2024/08/19 | 2,723 | 2,730 | 2,687 | 2,725 | 12,100 |