ＮＡＮＯ ＭＲＮＡ(4571)の株価時系列情報
ＮＡＮＯ ＭＲＮＡ(4571)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 |
|---|---|---|---|---|---|
| 2024/12/30 | 146 | 149 | 145 | 147 | 260,400 |
| 2024/12/27 | 145 | 150 | 144 | 146 | 451,600 |
| 2024/12/26 | 143 | 147 | 141 | 143 | 714,800 |
| 2024/12/25 | 140 | 143 | 138 | 142 | 842,700 |
| 2024/12/24 | 140 | 141 | 138 | 139 | 753,400 |
| 2024/12/23 | 142 | 145 | 140 | 142 | 598,000 |
| 2024/12/20 | 149 | 150 | 144 | 144 | 579,600 |
| 2024/12/19 | 152 | 153 | 149 | 150 | 333,700 |
| 2024/12/18 | 155 | 156 | 152 | 153 | 228,200 |
| 2024/12/17 | 158 | 158 | 153 | 155 | 311,400 |
| 2024/12/16 | 161 | 165 | 155 | 156 | 1,187,700 |
| 2024/12/13 | 160 | 161 | 159 | 160 | 356,500 |
| 2024/12/12 | 160 | 162 | 158 | 159 | 333,200 |
| 2024/12/11 | 162 | 162 | 159 | 159 | 187,500 |
| 2024/12/10 | 162 | 162 | 159 | 162 | 508,800 |
| 2024/12/09 | 161 | 163 | 160 | 162 | 202,700 |
| 2024/12/06 | 162 | 162 | 158 | 159 | 477,500 |
| 2024/12/05 | 164 | 164 | 162 | 162 | 182,700 |
| 2024/12/04 | 165 | 165 | 163 | 163 | 184,700 |
| 2024/12/03 | 166 | 168 | 165 | 166 | 173,000 |
| 2024/12/02 | 167 | 169 | 166 | 166 | 134,200 |
| 2024/11/29 | 167 | 169 | 167 | 167 | 100,400 |
| 2024/11/28 | 168 | 171 | 167 | 167 | 204,500 |
| 2024/11/27 | 169 | 170 | 167 | 168 | 177,400 |
| 2024/11/26 | 170 | 172 | 168 | 170 | 217,500 |
| 2024/11/25 | 167 | 171 | 167 | 171 | 403,500 |
| 2024/11/22 | 167 | 169 | 166 | 167 | 195,200 |
| 2024/11/21 | 165 | 168 | 165 | 168 | 165,100 |
| 2024/11/20 | 167 | 169 | 163 | 165 | 207,800 |
| 2024/11/19 | 160 | 167 | 160 | 167 | 318,200 |
| 2024/11/18 | 159 | 161 | 158 | 161 | 285,500 |
| 2024/11/15 | 164 | 165 | 160 | 162 | 297,500 |
| 2024/11/14 | 167 | 168 | 164 | 164 | 315,300 |
| 2024/11/13 | 167 | 168 | 166 | 167 | 162,900 |
| 2024/11/12 | 167 | 171 | 166 | 168 | 237,100 |
| 2024/11/11 | 164 | 167 | 163 | 167 | 200,300 |
| 2024/11/08 | 167 | 168 | 164 | 164 | 259,000 |
| 2024/11/07 | 169 | 170 | 166 | 166 | 265,200 |
| 2024/11/06 | 167 | 170 | 165 | 167 | 165,200 |
| 2024/11/05 | 167 | 176 | 165 | 167 | 928,600 |
| 2024/11/01 | 167 | 169 | 165 | 167 | 206,500 |
| 2024/10/31 | 167 | 172 | 167 | 169 | 192,000 |
| 2024/10/30 | 171 | 172 | 169 | 169 | 187,800 |
| 2024/10/29 | 169 | 172 | 169 | 172 | 218,900 |
| 2024/10/28 | 160 | 170 | 160 | 169 | 247,800 |
| 2024/10/25 | 163 | 165 | 161 | 162 | 296,000 |
| 2024/10/24 | 163 | 165 | 161 | 164 | 190,700 |
| 2024/10/23 | 167 | 167 | 164 | 164 | 302,500 |
| 2024/10/22 | 171 | 171 | 166 | 166 | 443,100 |
| 2024/10/21 | 171 | 173 | 169 | 172 | 112,600 |
| 2024/10/18 | 169 | 172 | 169 | 170 | 140,900 |
| 2024/10/17 | 171 | 172 | 169 | 170 | 241,800 |
| 2024/10/16 | 170 | 174 | 170 | 172 | 163,200 |
| 2024/10/15 | 170 | 173 | 169 | 172 | 209,500 |
| 2024/10/11 | 171 | 174 | 170 | 170 | 288,600 |
| 2024/10/10 | 177 | 177 | 172 | 172 | 495,700 |
| 2024/10/09 | 186 | 188 | 173 | 179 | 1,553,800 |
| 2024/10/08 | 181 | 181 | 176 | 176 | 443,200 |
| 2024/10/07 | 185 | 186 | 180 | 182 | 288,400 |
| 2024/10/04 | 181 | 186 | 181 | 184 | 314,900 |
| 2024/10/03 | 182 | 184 | 180 | 181 | 264,400 |
| 2024/10/02 | 183 | 184 | 180 | 180 | 227,400 |
| 2024/10/01 | 181 | 186 | 181 | 184 | 161,400 |
| 2024/09/30 | 182 | 186 | 179 | 182 | 429,800 |
| 2024/09/27 | 186 | 189 | 185 | 188 | 173,900 |
| 2024/09/26 | 185 | 185 | 182 | 185 | 221,000 |
| 2024/09/25 | 187 | 188 | 184 | 184 | 211,000 |
| 2024/09/24 | 194 | 195 | 186 | 187 | 469,000 |
| 2024/09/20 | 198 | 198 | 192 | 195 | 245,000 |
| 2024/09/19 | 199 | 201 | 194 | 195 | 607,100 |
| 2024/09/18 | 197 | 201 | 194 | 198 | 198,200 |
| 2024/09/17 | 198 | 199 | 193 | 197 | 269,800 |
| 2024/09/13 | 201 | 201 | 197 | 199 | 204,300 |
| 2024/09/12 | 195 | 202 | 195 | 201 | 452,000 |
| 2024/09/11 | 199 | 202 | 189 | 194 | 787,300 |
| 2024/09/10 | 202 | 206 | 201 | 202 | 264,300 |
| 2024/09/09 | 193 | 203 | 193 | 202 | 634,900 |
| 2024/09/06 | 209 | 209 | 201 | 203 | 487,100 |
| 2024/09/05 | 205 | 213 | 205 | 209 | 443,800 |
| 2024/09/04 | 208 | 215 | 203 | 207 | 911,500 |
| 2024/09/03 | 206 | 217 | 206 | 216 | 602,500 |
| 2024/09/02 | 208 | 208 | 201 | 205 | 311,100 |
| 2024/08/30 | 204 | 208 | 203 | 206 | 239,700 |
| 2024/08/29 | 204 | 210 | 202 | 204 | 365,800 |
| 2024/08/28 | 214 | 215 | 203 | 205 | 894,400 |
| 2024/08/27 | 218 | 219 | 213 | 214 | 938,000 |
| 2024/08/26 | 208 | 230 | 207 | 223 | 3,048,300 |
| 2024/08/23 | 202 | 204 | 199 | 202 | 480,900 |
| 2024/08/22 | 210 | 210 | 199 | 201 | 2,234,500 |
| 2024/08/21 | 196 | 203 | 194 | 198 | 797,600 |
| 2024/08/20 | 192 | 198 | 191 | 196 | 473,000 |
| 2024/08/19 | 184 | 193 | 184 | 188 | 455,600 |
| 2024/08/16 | 185 | 190 | 185 | 186 | 332,800 |
| 2024/08/15 | 180 | 184 | 180 | 182 | 161,000 |
| 2024/08/14 | 177 | 183 | 175 | 182 | 330,500 |
| 2024/08/13 | 171 | 177 | 171 | 177 | 353,200 |
| 2024/08/09 | 166 | 171 | 163 | 169 | 458,900 |
| 2024/08/08 | 161 | 168 | 160 | 166 | 302,400 |
| 2024/08/07 | 158 | 169 | 158 | 163 | 817,700 |
| 2024/08/06 | 161 | 168 | 156 | 163 | 970,800 |
| 2024/08/05 | 167 | 168 | 135 | 137 | 1,584,400 |
| 2024/08/02 | 179 | 179 | 171 | 172 | 638,400 |
| 2024/08/01 | 192 | 192 | 181 | 182 | 408,400 |
| 2024/07/31 | 188 | 191 | 185 | 191 | 227,000 |
| 2024/07/30 | 194 | 194 | 189 | 189 | 286,900 |
| 2024/07/29 | 194 | 196 | 192 | 194 | 255,100 |
| 2024/07/26 | 197 | 200 | 192 | 192 | 476,600 |
| 2024/07/25 | 191 | 198 | 191 | 192 | 549,800 |
| 2024/07/24 | 200 | 204 | 197 | 198 | 616,200 |
| 2024/07/23 | 197 | 204 | 197 | 198 | 469,300 |
| 2024/07/22 | 189 | 203 | 189 | 196 | 1,212,500 |
| 2024/07/19 | 205 | 205 | 188 | 188 | 1,361,100 |
| 2024/07/18 | 199 | 210 | 197 | 206 | 1,808,600 |
| 2024/07/17 | 193 | 200 | 193 | 198 | 725,700 |
| 2024/07/16 | 193 | 193 | 189 | 191 | 308,600 |
| 2024/07/12 | 185 | 194 | 180 | 194 | 843,100 |
| 2024/07/11 | 186 | 187 | 185 | 186 | 230,600 |
| 2024/07/10 | 188 | 189 | 184 | 187 | 369,200 |
| 2024/07/09 | 184 | 187 | 181 | 183 | 568,000 |
| 2024/07/08 | 181 | 184 | 180 | 181 | 338,200 |
| 2024/07/05 | 177 | 182 | 177 | 180 | 229,100 |
| 2024/07/04 | 179 | 181 | 178 | 178 | 214,400 |
| 2024/07/03 | 176 | 179 | 176 | 179 | 147,300 |
| 2024/07/02 | 175 | 179 | 174 | 177 | 209,900 |
| 2024/07/01 | 178 | 179 | 174 | 174 | 219,600 |
| 2024/06/28 | 182 | 182 | 177 | 177 | 222,900 |
| 2024/06/27 | 176 | 183 | 176 | 182 | 414,500 |
| 2024/06/26 | 175 | 178 | 175 | 176 | 184,800 |
| 2024/06/25 | 180 | 180 | 174 | 175 | 423,100 |
| 2024/06/24 | 172 | 175 | 172 | 174 | 122,400 |
| 2024/06/21 | 173 | 175 | 172 | 172 | 122,000 |
| 2024/06/20 | 170 | 174 | 170 | 172 | 177,400 |
| 2024/06/19 | 172 | 173 | 170 | 170 | 147,700 |
| 2024/06/18 | 171 | 174 | 171 | 172 | 103,400 |
| 2024/06/17 | 171 | 172 | 170 | 170 | 127,800 |
| 2024/06/14 | 169 | 173 | 169 | 173 | 229,800 |
| 2024/06/13 | 172 | 175 | 170 | 170 | 156,400 |
| 2024/06/12 | 173 | 175 | 173 | 173 | 73,600 |
| 2024/06/11 | 171 | 174 | 170 | 173 | 147,900 |
| 2024/06/10 | 174 | 176 | 170 | 170 | 436,600 |
| 2024/06/07 | 171 | 172 | 170 | 172 | 154,800 |
| 2024/06/06 | 172 | 172 | 169 | 169 | 350,300 |
| 2024/06/05 | 173 | 175 | 172 | 172 | 137,100 |
| 2024/06/04 | 173 | 178 | 173 | 173 | 356,700 |
| 2024/06/03 | 175 | 176 | 173 | 174 | 131,500 |
| 2024/05/31 | 170 | 176 | 170 | 174 | 201,700 |
| 2024/05/30 | 170 | 172 | 168 | 170 | 381,800 |
| 2024/05/29 | 175 | 176 | 171 | 171 | 281,800 |
| 2024/05/28 | 172 | 178 | 172 | 177 | 202,300 |
| 2024/05/27 | 174 | 174 | 170 | 173 | 338,500 |
| 2024/05/24 | 172 | 176 | 171 | 174 | 224,000 |
| 2024/05/23 | 179 | 179 | 173 | 173 | 481,200 |
| 2024/05/22 | 179 | 181 | 178 | 178 | 147,400 |
| 2024/05/21 | 182 | 185 | 179 | 179 | 164,400 |
| 2024/05/20 | 181 | 186 | 181 | 182 | 264,400 |
| 2024/05/17 | 177 | 184 | 175 | 184 | 390,300 |
| 2024/05/16 | 178 | 179 | 174 | 177 | 477,300 |
| 2024/05/15 | 178 | 183 | 177 | 178 | 377,700 |
| 2024/05/14 | 180 | 182 | 179 | 179 | 156,100 |
| 2024/05/13 | 179 | 181 | 178 | 180 | 145,300 |
| 2024/05/10 | 181 | 182 | 178 | 178 | 147,200 |
| 2024/05/09 | 180 | 182 | 178 | 181 | 218,500 |
| 2024/05/08 | 181 | 185 | 180 | 180 | 144,800 |
| 2024/05/07 | 182 | 182 | 180 | 182 | 145,900 |
| 2024/05/02 | 179 | 182 | 178 | 179 | 185,000 |
| 2024/05/01 | 179 | 183 | 179 | 179 | 429,200 |
| 2024/04/30 | 178 | 181 | 176 | 181 | 160,000 |
| 2024/04/26 | 177 | 178 | 175 | 176 | 120,700 |
| 2024/04/25 | 178 | 180 | 176 | 177 | 253,300 |
| 2024/04/24 | 179 | 181 | 178 | 178 | 145,200 |
| 2024/04/23 | 175 | 182 | 175 | 179 | 241,000 |
| 2024/04/22 | 176 | 180 | 174 | 180 | 193,600 |
| 2024/04/19 | 177 | 178 | 172 | 174 | 531,900 |
| 2024/04/18 | 175 | 181 | 175 | 179 | 166,800 |
| 2024/04/17 | 179 | 179 | 175 | 176 | 316,300 |
| 2024/04/16 | 181 | 182 | 177 | 178 | 545,100 |
| 2024/04/15 | 180 | 186 | 180 | 185 | 397,600 |
| 2024/04/12 | 186 | 187 | 180 | 180 | 371,700 |
| 2024/04/11 | 186 | 189 | 183 | 185 | 447,000 |
| 2024/04/10 | 193 | 197 | 188 | 188 | 567,700 |
| 2024/04/09 | 195 | 196 | 191 | 193 | 539,400 |
| 2024/04/08 | 195 | 202 | 193 | 194 | 883,400 |
| 2024/04/05 | 212 | 214 | 194 | 197 | 2,030,700 |
| 2024/04/04 | 207 | 226 | 196 | 206 | 8,786,100 |
| 2024/04/03 | 179 | 229 | 176 | 229 | 5,991,000 |
| 2024/04/02 | 181 | 181 | 179 | 179 | 175,500 |
| 2024/04/01 | 183 | 183 | 180 | 182 | 166,900 |
| 2024/03/29 | 179 | 187 | 179 | 185 | 296,100 |
| 2024/03/28 | 180 | 183 | 179 | 180 | 105,500 |
| 2024/03/27 | 180 | 185 | 178 | 181 | 203,200 |
| 2024/03/26 | 180 | 181 | 178 | 178 | 130,100 |
| 2024/03/25 | 178 | 183 | 178 | 180 | 191,300 |
| 2024/03/22 | 178 | 181 | 178 | 178 | 159,300 |
| 2024/03/21 | 179 | 181 | 179 | 179 | 107,500 |
| 2024/03/19 | 180 | 181 | 178 | 180 | 148,200 |
| 2024/03/18 | 174 | 180 | 174 | 180 | 476,700 |
| 2024/03/15 | 175 | 176 | 173 | 174 | 267,700 |
| 2024/03/14 | 178 | 179 | 175 | 175 | 324,500 |
| 2024/03/13 | 179 | 182 | 177 | 178 | 194,000 |
| 2024/03/12 | 179 | 182 | 176 | 181 | 204,300 |
| 2024/03/11 | 181 | 182 | 178 | 181 | 239,700 |
| 2024/03/08 | 179 | 183 | 178 | 182 | 272,800 |
| 2024/03/07 | 183 | 187 | 181 | 181 | 207,700 |
| 2024/03/06 | 181 | 185 | 180 | 185 | 240,000 |
| 2024/03/05 | 181 | 183 | 179 | 181 | 212,400 |
| 2024/03/04 | 182 | 184 | 180 | 182 | 172,700 |
| 2024/03/01 | 184 | 186 | 180 | 182 | 244,900 |
| 2024/02/29 | 187 | 187 | 182 | 183 | 247,100 |
| 2024/02/28 | 191 | 193 | 186 | 188 | 271,500 |
| 2024/02/27 | 185 | 192 | 185 | 192 | 361,100 |
| 2024/02/26 | 178 | 187 | 177 | 185 | 435,400 |
| 2024/02/22 | 183 | 183 | 175 | 176 | 266,700 |
| 2024/02/21 | 182 | 182 | 179 | 182 | 121,700 |
| 2024/02/20 | 179 | 184 | 178 | 181 | 326,800 |
| 2024/02/19 | 173 | 180 | 172 | 178 | 337,700 |
| 2024/02/16 | 170 | 177 | 169 | 175 | 362,900 |
| 2024/02/15 | 177 | 177 | 169 | 172 | 582,400 |
| 2024/02/14 | 179 | 180 | 175 | 177 | 306,000 |
| 2024/02/13 | 180 | 182 | 178 | 181 | 301,100 |
| 2024/02/09 | 179 | 182 | 179 | 180 | 126,100 |
| 2024/02/08 | 181 | 182 | 179 | 179 | 234,300 |
| 2024/02/07 | 181 | 182 | 178 | 181 | 279,000 |
| 2024/02/06 | 182 | 183 | 180 | 181 | 191,500 |
| 2024/02/05 | 180 | 183 | 179 | 183 | 193,400 |
| 2024/02/02 | 180 | 183 | 179 | 181 | 171,300 |
| 2024/02/01 | 183 | 184 | 180 | 180 | 385,600 |
| 2024/01/31 | 186 | 187 | 183 | 185 | 203,500 |
| 2024/01/30 | 188 | 189 | 185 | 188 | 199,700 |
| 2024/01/29 | 190 | 191 | 187 | 187 | 165,600 |
| 2024/01/26 | 189 | 195 | 189 | 191 | 278,600 |
| 2024/01/25 | 188 | 191 | 186 | 191 | 272,200 |
| 2024/01/24 | 188 | 190 | 187 | 188 | 168,300 |
| 2024/01/23 | 186 | 191 | 186 | 187 | 324,900 |
| 2024/01/22 | 185 | 187 | 184 | 186 | 189,300 |
| 2024/01/19 | 182 | 186 | 182 | 184 | 224,300 |
| 2024/01/18 | 182 | 185 | 181 | 181 | 243,500 |
| 2024/01/17 | 188 | 188 | 182 | 182 | 368,500 |
| 2024/01/16 | 188 | 193 | 188 | 188 | 313,900 |
| 2024/01/15 | 186 | 190 | 186 | 189 | 210,100 |
| 2024/01/12 | 188 | 188 | 185 | 186 | 271,400 |
| 2024/01/11 | 193 | 193 | 187 | 188 | 401,000 |
| 2024/01/10 | 192 | 193 | 190 | 191 | 169,500 |
| 2024/01/09 | 191 | 194 | 189 | 191 | 215,800 |
| 2024/01/05 | 194 | 194 | 188 | 191 | 330,500 |
| 2024/01/04 | 190 | 196 | 186 | 194 | 484,400 |