ＮＧＫ(5333)の株価時系列情報
ＮＧＫ(5333)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 |
|---|---|---|---|---|---|
| 2026/08/21 | 5,450 | 5,511 | 5,409 | 5,465 | 1,138,900 |
| 2026/08/20 | 5,581 | 5,602 | 5,482 | 5,567 | 1,232,500 |
| 2026/08/19 | 5,565 | 5,637 | 5,462 | 5,510 | 1,373,400 |
| 2026/08/18 | 6,138 | 6,162 | 5,828 | 5,850 | 1,222,900 |
| 2026/08/17 | 6,025 | 6,124 | 5,937 | 6,121 | 1,333,000 |
| 2026/08/14 | 6,043 | 6,067 | 5,883 | 5,925 | 1,466,700 |
| 2026/08/13 | 5,803 | 6,114 | 5,803 | 6,006 | 1,832,100 |
| 2026/08/12 | 5,680 | 5,769 | 5,574 | 5,763 | 1,143,800 |
| 2026/08/10 | 5,670 | 5,787 | 5,634 | 5,690 | 1,220,600 |
| 2026/08/07 | 5,797 | 5,858 | 5,493 | 5,642 | 1,599,600 |
| 2026/08/06 | 5,856 | 5,947 | 5,675 | 5,772 | 1,655,000 |
| 2026/08/05 | 5,796 | 5,963 | 5,702 | 5,928 | 2,016,300 |
| 2026/08/04 | 5,541 | 5,659 | 5,508 | 5,603 | 1,734,300 |
| 2026/08/03 | 5,578 | 5,646 | 5,367 | 5,532 | 2,430,100 |
| 2026/07/31 | 6,045 | 6,050 | 5,585 | 5,594 | 3,301,400 |
| 2026/07/30 | 5,150 | 5,444 | 5,090 | 5,245 | 2,918,900 |
| 2026/07/29 | 5,532 | 5,573 | 5,050 | 5,180 | 2,705,900 |
| 2026/07/28 | 5,963 | 5,963 | 5,486 | 5,538 | 2,037,300 |
| 2026/07/27 | 6,150 | 6,180 | 5,935 | 6,063 | 1,817,900 |
| 2026/07/24 | 6,130 | 6,165 | 5,996 | 6,085 | 1,013,100 |
| 2026/07/23 | 6,350 | 6,411 | 6,152 | 6,213 | 1,226,300 |
| 2026/07/22 | 6,209 | 6,375 | 6,188 | 6,219 | 1,545,500 |
| 2026/07/21 | 6,078 | 6,113 | 5,876 | 6,109 | 2,014,000 |
| 2026/07/17 | 6,313 | 6,362 | 5,814 | 6,005 | 2,453,700 |
| 2026/07/16 | 6,635 | 6,661 | 6,413 | 6,465 | 2,170,200 |
| 2026/07/15 | 6,767 | 6,787 | 6,607 | 6,759 | 1,212,200 |
| 2026/07/14 | 6,627 | 6,649 | 6,417 | 6,617 | 1,815,100 |
| 2026/07/13 | 7,042 | 7,124 | 6,623 | 6,664 | 1,732,600 |
| 2026/07/10 | 7,201 | 7,259 | 7,023 | 7,061 | 1,845,700 |
| 2026/07/09 | 7,042 | 7,182 | 6,966 | 7,051 | 1,711,500 |
| 2026/07/08 | 6,775 | 7,186 | 6,742 | 6,856 | 2,109,900 |
| 2026/07/07 | 7,448 | 7,480 | 7,110 | 7,125 | 1,822,500 |
| 2026/07/06 | 7,500 | 7,534 | 7,217 | 7,391 | 1,504,800 |
| 2026/07/03 | 7,242 | 7,492 | 7,052 | 7,473 | 1,842,400 |
| 2026/07/02 | 7,448 | 7,580 | 7,236 | 7,392 | 1,818,600 |
| 2026/07/01 | 7,660 | 7,860 | 7,593 | 7,660 | 1,482,200 |
| 2026/06/30 | 7,550 | 7,680 | 7,432 | 7,532 | 1,817,600 |
| 2026/06/29 | 7,520 | 7,559 | 7,175 | 7,441 | 1,990,100 |
| 2026/06/26 | 7,806 | 7,864 | 7,450 | 7,509 | 2,936,700 |
| 2026/06/25 | 7,628 | 7,894 | 7,586 | 7,853 | 2,211,800 |
| 2026/06/24 | 7,331 | 7,548 | 7,284 | 7,478 | 1,690,700 |
| 2026/06/23 | 7,770 | 7,815 | 7,410 | 7,424 | 2,054,100 |
| 2026/06/22 | 7,467 | 7,700 | 7,372 | 7,695 | 1,737,600 |
| 2026/06/19 | 7,507 | 7,594 | 7,329 | 7,332 | 3,532,200 |
| 2026/06/18 | 7,026 | 7,308 | 6,978 | 7,308 | 2,138,400 |
| 2026/06/17 | 6,735 | 6,974 | 6,706 | 6,972 | 1,474,400 |
| 2026/06/16 | 6,669 | 6,807 | 6,619 | 6,747 | 1,678,900 |
| 2026/06/15 | 6,517 | 6,640 | 6,383 | 6,635 | 1,780,700 |
| 2026/06/12 | 6,215 | 6,347 | 6,106 | 6,117 | 1,789,800 |
| 2026/06/11 | 5,563 | 5,962 | 5,551 | 5,957 | 1,795,000 |
| 2026/06/10 | 6,028 | 6,198 | 5,913 | 5,933 | 1,838,700 |
| 2026/06/09 | 6,192 | 6,218 | 5,982 | 6,128 | 2,080,100 |
| 2026/06/08 | 6,075 | 6,185 | 5,966 | 6,092 | 2,589,900 |
| 2026/06/05 | 6,556 | 6,615 | 6,386 | 6,575 | 2,408,700 |
| 2026/06/04 | 6,383 | 6,431 | 6,184 | 6,356 | 1,489,200 |
| 2026/06/03 | 6,270 | 6,538 | 6,265 | 6,483 | 1,646,400 |
| 2026/06/02 | 6,322 | 6,350 | 6,063 | 6,170 | 2,521,200 |
| 2026/06/01 | 6,317 | 6,542 | 6,248 | 6,355 | 2,078,100 |
| 2026/05/29 | 6,137 | 6,395 | 6,103 | 6,316 | 2,446,600 |
| 2026/05/28 | 6,032 | 6,143 | 5,862 | 6,120 | 1,858,200 |
| 2026/05/27 | 6,444 | 6,483 | 6,069 | 6,069 | 1,770,600 |
| 2026/05/26 | 6,208 | 6,338 | 6,162 | 6,336 | 1,695,700 |
| 2026/05/25 | 5,959 | 6,260 | 5,906 | 6,210 | 1,356,400 |
| 2026/05/22 | 5,765 | 5,912 | 5,755 | 5,861 | 1,421,600 |
| 2026/05/21 | 5,568 | 5,742 | 5,543 | 5,700 | 1,334,400 |
| 2026/05/20 | 5,421 | 5,485 | 5,292 | 5,456 | 1,787,300 |
| 2026/05/19 | 5,651 | 5,678 | 5,470 | 5,493 | 1,654,500 |
| 2026/05/18 | 5,739 | 5,755 | 5,570 | 5,609 | 1,248,600 |
| 2026/05/15 | 5,800 | 5,892 | 5,613 | 5,696 | 2,140,600 |
| 2026/05/14 | 5,750 | 5,838 | 5,707 | 5,787 | 1,649,100 |
| 2026/05/13 | 5,537 | 5,749 | 5,521 | 5,731 | 1,776,800 |
| 2026/05/12 | 5,600 | 5,707 | 5,534 | 5,614 | 1,621,100 |
| 2026/05/11 | 5,550 | 5,604 | 5,444 | 5,550 | 1,998,100 |
| 2026/05/08 | 5,300 | 5,415 | 5,218 | 5,374 | 2,118,200 |
| 2026/05/07 | 5,377 | 5,420 | 5,245 | 5,345 | 2,855,100 |
| 2026/05/01 | 4,953 | 5,142 | 4,887 | 5,121 | 2,150,700 |
| 2026/04/30 | 4,621 | 5,035 | 4,563 | 4,961 | 4,866,100 |
| 2026/04/28 | 4,670 | 4,680 | 4,613 | 4,670 | 1,203,200 |
| 2026/04/27 | 4,429 | 4,670 | 4,422 | 4,613 | 1,435,800 |
| 2026/04/24 | 4,445 | 4,470 | 4,386 | 4,428 | 885,800 |
| 2026/04/23 | 4,450 | 4,459 | 4,322 | 4,379 | 1,318,400 |
| 2026/04/22 | 4,520 | 4,528 | 4,426 | 4,481 | 714,900 |
| 2026/04/21 | 4,538 | 4,595 | 4,530 | 4,543 | 723,700 |
| 2026/04/20 | 4,543 | 4,569 | 4,510 | 4,521 | 716,500 |
| 2026/04/17 | 4,528 | 4,537 | 4,473 | 4,473 | 739,000 |
| 2026/04/16 | 4,430 | 4,586 | 4,423 | 4,561 | 1,166,900 |
| 2026/04/15 | 4,477 | 4,553 | 4,420 | 4,444 | 1,087,600 |
| 2026/04/14 | 4,450 | 4,465 | 4,422 | 4,449 | 652,200 |
| 2026/04/13 | 4,401 | 4,474 | 4,381 | 4,412 | 815,200 |
| 2026/04/10 | 4,434 | 4,491 | 4,411 | 4,441 | 1,151,700 |
| 2026/04/09 | 4,439 | 4,453 | 4,350 | 4,399 | 1,154,600 |
| 2026/04/08 | 4,355 | 4,400 | 4,280 | 4,375 | 1,409,100 |
| 2026/04/07 | 4,126 | 4,167 | 4,100 | 4,145 | 555,300 |
| 2026/04/06 | 4,135 | 4,183 | 4,120 | 4,120 | 793,000 |
| 2026/04/03 | 4,097 | 4,141 | 4,091 | 4,135 | 631,600 |
| 2026/03/27 | 4,105 | 4,164 | 4,071 | 4,144 | 1,258,100 |
| 2026/03/26 | 4,160 | 4,184 | 4,106 | 4,155 | 1,035,500 |
| 2026/03/25 | 4,041 | 4,172 | 4,041 | 4,162 | 1,154,300 |
| 2026/03/24 | 3,904 | 3,957 | 3,875 | 3,937 | 747,100 |
| 2026/03/23 | 3,766 | 3,823 | 3,722 | 3,792 | 1,122,300 |
| 2026/03/19 | 4,019 | 4,043 | 3,956 | 3,976 | 2,004,000 |
| 2026/03/18 | 4,099 | 4,180 | 4,068 | 4,180 | 706,300 |
| 2026/03/17 | 4,108 | 4,137 | 4,035 | 4,046 | 727,800 |
| 2026/03/16 | 3,994 | 4,066 | 3,958 | 4,038 | 948,600 |
| 2026/03/13 | 3,957 | 4,069 | 3,957 | 4,055 | 1,142,000 |
| 2026/03/12 | 4,100 | 4,132 | 4,028 | 4,070 | 866,400 |
| 2026/03/11 | 4,135 | 4,187 | 4,118 | 4,142 | 832,800 |
| 2026/03/10 | 4,029 | 4,077 | 3,982 | 4,030 | 1,302,600 |
| 2026/03/09 | 3,950 | 3,974 | 3,792 | 3,907 | 1,585,600 |
| 2026/03/06 | 4,148 | 4,205 | 4,108 | 4,191 | 1,043,700 |
| 2026/03/05 | 4,306 | 4,337 | 4,159 | 4,232 | 1,340,800 |
| 2026/03/04 | 4,225 | 4,309 | 4,037 | 4,152 | 2,276,800 |
| 2026/03/03 | 4,500 | 4,579 | 4,381 | 4,413 | 1,513,500 |
| 2026/03/02 | 4,424 | 4,552 | 4,380 | 4,549 | 1,295,100 |
| 2026/02/27 | 4,440 | 4,587 | 4,434 | 4,587 | 1,639,500 |
| 2026/02/26 | 4,549 | 4,562 | 4,429 | 4,448 | 1,116,600 |
| 2026/02/25 | 4,485 | 4,540 | 4,417 | 4,484 | 1,589,000 |
| 2026/02/24 | 4,335 | 4,491 | 4,285 | 4,471 | 1,730,900 |
| 2026/02/20 | 4,320 | 4,348 | 4,287 | 4,321 | 1,134,700 |
| 2026/02/19 | 4,295 | 4,407 | 4,254 | 4,388 | 1,195,800 |
| 2026/02/18 | 4,196 | 4,337 | 4,188 | 4,288 | 1,286,700 |
| 2026/02/17 | 4,190 | 4,228 | 4,155 | 4,198 | 1,171,700 |
| 2026/02/16 | 4,166 | 4,184 | 4,120 | 4,152 | 934,500 |
| 2026/02/13 | 4,130 | 4,158 | 4,036 | 4,131 | 1,807,400 |
| 2026/02/12 | 4,140 | 4,184 | 4,122 | 4,184 | 2,121,300 |
| 2026/02/10 | 4,061 | 4,150 | 4,053 | 4,132 | 2,693,300 |
| 2026/02/09 | 4,186 | 4,186 | 4,087 | 4,106 | 1,458,000 |
| 2026/02/06 | 3,934 | 4,001 | 3,906 | 3,987 | 1,026,400 |
| 2026/02/05 | 3,999 | 4,013 | 3,918 | 3,949 | 1,084,800 |
| 2026/02/04 | 3,834 | 3,971 | 3,822 | 3,940 | 1,807,500 |
| 2026/02/03 | 3,760 | 3,850 | 3,734 | 3,826 | 2,038,600 |
| 2026/02/02 | 3,748 | 3,816 | 3,601 | 3,620 | 1,450,500 |
| 2026/01/30 | 3,658 | 3,754 | 3,625 | 3,689 | 1,837,600 |
| 2026/01/29 | 3,748 | 3,785 | 3,719 | 3,750 | 1,395,600 |
| 2026/01/28 | 3,729 | 3,769 | 3,714 | 3,748 | 914,800 |
| 2026/01/27 | 3,730 | 3,786 | 3,712 | 3,786 | 1,023,900 |
| 2026/01/26 | 3,730 | 3,778 | 3,686 | 3,707 | 1,168,800 |
| 2026/01/23 | 3,748 | 3,833 | 3,748 | 3,824 | 993,200 |
| 2026/01/22 | 3,715 | 3,765 | 3,692 | 3,727 | 748,900 |
| 2026/01/21 | 3,574 | 3,676 | 3,556 | 3,672 | 800,200 |
| 2026/01/20 | 3,744 | 3,745 | 3,670 | 3,685 | 571,100 |
| 2026/01/19 | 3,738 | 3,789 | 3,687 | 3,776 | 789,200 |
| 2026/01/16 | 3,720 | 3,803 | 3,702 | 3,783 | 906,400 |
| 2026/01/15 | 3,691 | 3,749 | 3,671 | 3,742 | 1,079,900 |
| 2026/01/14 | 3,693 | 3,785 | 3,669 | 3,755 | 1,440,200 |
| 2026/01/13 | 3,608 | 3,675 | 3,593 | 3,641 | 1,386,700 |
| 2026/01/09 | 3,511 | 3,548 | 3,447 | 3,490 | 1,348,300 |
| 2026/01/08 | 3,502 | 3,564 | 3,484 | 3,535 | 1,402,700 |
| 2026/01/07 | 3,403 | 3,491 | 3,400 | 3,469 | 958,700 |
| 2026/01/06 | 3,442 | 3,455 | 3,404 | 3,410 | 1,043,200 |
| 2026/01/05 | 3,399 | 3,429 | 3,387 | 3,415 | 912,200 |
| 2025/12/30 | 3,326 | 3,370 | 3,323 | 3,351 | 536,900 |
| 2025/12/29 | 3,380 | 3,394 | 3,354 | 3,368 | 689,300 |
| 2025/12/26 | 3,390 | 3,394 | 3,333 | 3,344 | 470,100 |
| 2025/12/25 | 3,396 | 3,396 | 3,350 | 3,378 | 327,100 |
| 2025/12/24 | 3,420 | 3,423 | 3,373 | 3,379 | 587,900 |
| 2025/12/23 | 3,364 | 3,393 | 3,348 | 3,390 | 684,700 |
| 2025/12/22 | 3,373 | 3,394 | 3,341 | 3,367 | 997,300 |
| 2025/12/19 | 3,307 | 3,366 | 3,285 | 3,362 | 1,734,500 |
| 2025/12/18 | 3,260 | 3,294 | 3,255 | 3,272 | 850,300 |
| 2025/12/17 | 3,318 | 3,328 | 3,267 | 3,295 | 1,232,700 |
| 2025/12/16 | 3,381 | 3,396 | 3,287 | 3,322 | 1,240,300 |
| 2025/12/15 | 3,395 | 3,417 | 3,368 | 3,381 | 854,500 |
| 2025/12/12 | 3,419 | 3,433 | 3,390 | 3,433 | 1,242,200 |
| 2025/12/11 | 3,479 | 3,479 | 3,379 | 3,390 | 1,190,800 |
| 2025/12/10 | 3,426 | 3,462 | 3,399 | 3,451 | 1,222,700 |
| 2025/12/09 | 3,385 | 3,424 | 3,352 | 3,402 | 1,156,100 |
| 2025/12/08 | 3,285 | 3,365 | 3,275 | 3,356 | 1,043,300 |
| 2025/12/05 | 3,282 | 3,298 | 3,254 | 3,297 | 1,439,700 |
| 2025/12/04 | 3,350 | 3,368 | 3,285 | 3,315 | 2,287,100 |
| 2025/12/03 | 3,280 | 3,329 | 3,217 | 3,234 | 1,694,700 |
| 2025/12/02 | 3,205 | 3,297 | 3,180 | 3,291 | 2,560,500 |
| 2025/12/01 | 3,085 | 3,101 | 3,046 | 3,070 | 1,169,400 |
| 2025/11/28 | 3,049 | 3,111 | 3,032 | 3,081 | 950,200 |
| 2025/11/27 | 3,034 | 3,058 | 3,020 | 3,052 | 655,100 |
| 2025/11/26 | 2,965 | 3,019 | 2,941 | 3,014 | 1,239,200 |
| 2025/11/25 | 3,002 | 3,004 | 2,938 | 2,965 | 1,465,800 |
| 2025/11/21 | 2,946 | 2,980 | 2,939 | 2,952 | 1,968,500 |
| 2025/11/20 | 3,013 | 3,039 | 2,984 | 2,996 | 936,300 |
| 2025/11/19 | 2,990 | 2,990 | 2,901 | 2,963 | 1,409,700 |
| 2025/11/18 | 3,010 | 3,043 | 2,986 | 2,997 | 1,704,200 |
| 2025/11/17 | 3,055 | 3,081 | 3,003 | 3,003 | 1,842,000 |
| 2025/11/14 | 3,090 | 3,126 | 3,041 | 3,051 | 2,344,000 |
| 2025/11/13 | 3,077 | 3,120 | 3,057 | 3,118 | 1,583,900 |
| 2025/11/12 | 3,010 | 3,066 | 2,994 | 3,018 | 1,739,800 |
| 2025/11/11 | 2,967 | 3,040 | 2,956 | 2,994 | 1,927,900 |
| 2025/11/10 | 2,927 | 2,950 | 2,873 | 2,917 | 1,384,200 |
| 2025/11/07 | 2,914 | 2,940 | 2,888 | 2,902 | 2,157,400 |
| 2025/11/06 | 2,791 | 2,997 | 2,780 | 2,916 | 2,162,800 |
| 2025/11/05 | 2,761 | 2,801 | 2,696 | 2,790 | 2,682,800 |
| 2025/11/04 | 2,652 | 2,799 | 2,624 | 2,777 | 3,536,500 |
| 2025/10/31 | 2,634 | 2,635 | 2,588 | 2,606 | 1,386,000 |
| 2025/10/30 | 2,554 | 2,595 | 2,541 | 2,588 | 1,100,300 |
| 2025/10/29 | 2,579 | 2,586 | 2,547 | 2,554 | 775,700 |
| 2025/10/28 | 2,618 | 2,621 | 2,568 | 2,577 | 669,400 |
| 2025/10/27 | 2,597 | 2,635 | 2,596 | 2,631 | 945,500 |
| 2025/10/24 | 2,558 | 2,586 | 2,550 | 2,586 | 600,600 |
| 2025/10/23 | 2,537 | 2,550 | 2,525 | 2,550 | 848,300 |
| 2025/10/22 | 2,532 | 2,557 | 2,518 | 2,547 | 687,100 |
| 2025/10/21 | 2,530 | 2,531 | 2,506 | 2,518 | 656,600 |