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 |
|---|---|---|---|---|---|
| 2026/05/22 | 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 |