ナンシン(7399)の株価時系列情報
ナンシン(7399)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 | 605 | 613 | 599 | 599 | 5,900 |
| 2024/07/25 | 616 | 616 | 604 | 609 | 5,400 |
| 2024/07/24 | 630 | 634 | 616 | 619 | 5,900 |
| 2024/07/23 | 635 | 635 | 623 | 630 | 2,900 |
| 2024/07/22 | 628 | 634 | 628 | 628 | 500 |
| 2024/07/19 | 630 | 632 | 630 | 630 | 3,400 |
| 2024/07/18 | 636 | 637 | 630 | 636 | 1,700 |
| 2024/07/17 | 644 | 644 | 635 | 636 | 1,000 |
| 2024/07/16 | 645 | 645 | 636 | 640 | 2,200 |
| 2024/07/12 | 632 | 645 | 632 | 645 | 1,500 |
| 2024/07/11 | 622 | 645 | 622 | 639 | 3,200 |
| 2024/07/10 | 630 | 645 | 620 | 620 | 3,300 |
| 2024/07/09 | 617 | 642 | 617 | 635 | 7,200 |
| 2024/07/08 | 623 | 623 | 611 | 617 | 13,500 |
| 2024/07/05 | 629 | 629 | 620 | 625 | 3,000 |
| 2024/07/04 | 628 | 629 | 621 | 629 | 2,400 |
| 2024/07/03 | 620 | 628 | 615 | 628 | 3,200 |
| 2024/07/02 | 630 | 630 | 618 | 623 | 4,400 |
| 2024/07/01 | 636 | 636 | 628 | 630 | 10,500 |
| 2024/06/28 | 637 | 640 | 634 | 634 | 2,300 |
| 2024/06/27 | 632 | 645 | 629 | 634 | 2,700 |
| 2024/06/26 | 637 | 646 | 625 | 626 | 4,400 |
| 2024/06/25 | 640 | 650 | 634 | 636 | 10,500 |
| 2024/06/24 | 639 | 640 | 613 | 636 | 26,300 |
| 2024/06/21 | 685 | 693 | 639 | 649 | 49,000 |
| 2024/06/20 | 663 | 755 | 663 | 710 | 133,600 |
| 2024/06/19 | 630 | 655 | 625 | 655 | 7,900 |
| 2024/06/18 | 610 | 630 | 610 | 621 | 9,900 |
| 2024/06/17 | 592 | 598 | 589 | 598 | 3,000 |
| 2024/06/14 | 589 | 595 | 589 | 593 | 700 |
| 2024/06/13 | 594 | 595 | 588 | 588 | 800 |
| 2024/06/12 | 588 | 588 | 588 | 588 | 200 |
| 2024/06/10 | 588 | 590 | 588 | 590 | 200 |
| 2024/06/07 | 586 | 590 | 586 | 588 | 1,900 |
| 2024/06/06 | 578 | 587 | 570 | 585 | 2,400 |
| 2024/06/05 | 588 | 590 | 584 | 584 | 1,200 |
| 2024/06/04 | 578 | 588 | 578 | 588 | 1,600 |
| 2024/06/03 | 577 | 579 | 577 | 579 | 700 |
| 2024/05/31 | 570 | 578 | 570 | 572 | 500 |
| 2024/05/30 | 570 | 571 | 570 | 570 | 700 |
| 2024/05/29 | 577 | 579 | 570 | 570 | 1,100 |
| 2024/05/28 | 575 | 580 | 573 | 580 | 1,600 |
| 2024/05/27 | 577 | 578 | 573 | 573 | 1,500 |
| 2024/05/24 | 566 | 573 | 566 | 573 | 2,000 |
| 2024/05/23 | 567 | 568 | 565 | 566 | 4,000 |
| 2024/05/22 | 565 | 566 | 565 | 566 | 2,600 |
| 2024/05/21 | 566 | 566 | 566 | 566 | 400 |
| 2024/05/20 | 566 | 566 | 561 | 566 | 2,000 |
| 2024/05/17 | 564 | 564 | 563 | 563 | 500 |
| 2024/05/16 | 567 | 580 | 567 | 569 | 1,800 |
| 2024/05/15 | 564 | 566 | 559 | 559 | 1,900 |
| 2024/05/14 | 580 | 582 | 559 | 559 | 5,100 |
| 2024/05/13 | 568 | 589 | 566 | 577 | 3,200 |
| 2024/05/09 | 590 | 598 | 581 | 588 | 900 |
| 2024/05/08 | 597 | 597 | 580 | 580 | 3,000 |
| 2024/05/07 | 590 | 598 | 590 | 597 | 3,700 |
| 2024/05/02 | 590 | 590 | 590 | 590 | 300 |
| 2024/05/01 | 597 | 597 | 590 | 590 | 1,100 |
| 2024/04/30 | 585 | 597 | 585 | 597 | 1,300 |
| 2024/04/26 | 596 | 596 | 582 | 582 | 400 |
| 2024/04/25 | 599 | 599 | 597 | 597 | 700 |
| 2024/04/24 | 598 | 598 | 598 | 598 | 800 |
| 2024/04/23 | 604 | 604 | 596 | 596 | 2,100 |
| 2024/04/22 | 580 | 580 | 571 | 573 | 1,800 |
| 2024/04/19 | 595 | 596 | 580 | 580 | 5,200 |
| 2024/04/18 | 587 | 590 | 587 | 589 | 900 |
| 2024/04/17 | 600 | 600 | 584 | 584 | 800 |
| 2024/04/16 | 600 | 603 | 586 | 600 | 3,500 |
| 2024/04/15 | 606 | 606 | 601 | 601 | 2,400 |
| 2024/04/12 | 618 | 618 | 605 | 606 | 2,700 |
| 2024/04/11 | 610 | 619 | 607 | 617 | 7,000 |
| 2024/04/10 | 608 | 609 | 600 | 605 | 2,700 |
| 2024/04/09 | 607 | 608 | 594 | 608 | 3,100 |
| 2024/04/08 | 591 | 608 | 591 | 607 | 6,500 |
| 2024/04/05 | 592 | 599 | 592 | 594 | 4,500 |
| 2024/04/04 | 588 | 592 | 585 | 592 | 2,400 |
| 2024/04/03 | 585 | 597 | 585 | 592 | 5,900 |
| 2024/04/02 | 581 | 585 | 581 | 585 | 1,200 |
| 2024/04/01 | 583 | 585 | 582 | 585 | 1,900 |
| 2024/03/29 | 578 | 579 | 577 | 579 | 600 |
| 2024/03/28 | 580 | 581 | 580 | 581 | 700 |
| 2024/03/27 | 581 | 585 | 578 | 585 | 1,600 |
| 2024/03/26 | 590 | 591 | 579 | 579 | 4,000 |
| 2024/03/25 | 582 | 590 | 582 | 590 | 800 |
| 2024/03/22 | 580 | 584 | 580 | 581 | 1,900 |
| 2024/03/21 | 586 | 587 | 580 | 580 | 1,000 |
| 2024/03/19 | 577 | 584 | 577 | 584 | 1,300 |
| 2024/03/18 | 577 | 583 | 577 | 577 | 1,200 |
| 2024/03/15 | 568 | 579 | 566 | 577 | 2,600 |
| 2024/03/14 | 591 | 591 | 564 | 565 | 26,800 |
| 2024/03/13 | 585 | 591 | 585 | 585 | 1,700 |
| 2024/03/12 | 585 | 592 | 585 | 585 | 2,900 |
| 2024/03/11 | 585 | 585 | 585 | 585 | 2,000 |
| 2024/03/08 | 586 | 600 | 585 | 585 | 5,000 |
| 2024/03/07 | 588 | 589 | 585 | 588 | 4,600 |
| 2024/03/06 | 578 | 585 | 578 | 582 | 700 |
| 2024/03/05 | 572 | 584 | 572 | 578 | 900 |
| 2024/03/04 | 576 | 579 | 571 | 571 | 1,900 |
| 2024/03/01 | 580 | 589 | 580 | 580 | 2,200 |
| 2024/02/29 | 575 | 594 | 575 | 577 | 7,400 |
| 2024/02/28 | 574 | 576 | 570 | 571 | 2,600 |
| 2024/02/27 | 570 | 575 | 570 | 575 | 3,800 |
| 2024/02/26 | 565 | 577 | 565 | 565 | 27,400 |
| 2024/02/22 | 560 | 561 | 556 | 560 | 8,600 |
| 2024/02/21 | 560 | 560 | 554 | 560 | 4,300 |
| 2024/02/20 | 560 | 561 | 560 | 560 | 93,900 |
| 2024/02/19 | 560 | 560 | 559 | 560 | 8,400 |
| 2024/02/16 | 560 | 560 | 552 | 559 | 17,100 |
| 2024/02/15 | 554 | 555 | 551 | 551 | 3,000 |
| 2024/02/14 | 564 | 564 | 559 | 559 | 200 |
| 2024/02/13 | 565 | 569 | 558 | 558 | 10,300 |
| 2024/02/09 | 557 | 564 | 557 | 558 | 1,200 |
| 2024/02/08 | 558 | 565 | 556 | 563 | 6,900 |
| 2024/02/07 | 560 | 563 | 555 | 560 | 3,000 |
| 2024/02/06 | 566 | 569 | 560 | 560 | 8,400 |
| 2024/02/05 | 555 | 564 | 555 | 564 | 1,700 |
| 2024/02/02 | 561 | 566 | 557 | 558 | 6,200 |
| 2024/02/01 | 562 | 563 | 560 | 560 | 2,700 |
| 2024/01/31 | 565 | 570 | 564 | 564 | 10,400 |
| 2024/01/30 | 562 | 565 | 562 | 565 | 800 |
| 2024/01/29 | 560 | 565 | 559 | 562 | 2,700 |
| 2024/01/26 | 555 | 559 | 555 | 559 | 1,100 |
| 2024/01/25 | 556 | 558 | 552 | 558 | 1,400 |
| 2024/01/24 | 552 | 556 | 552 | 556 | 2,200 |
| 2024/01/23 | 555 | 555 | 555 | 555 | 2,300 |
| 2024/01/22 | 555 | 555 | 551 | 555 | 3,600 |
| 2024/01/19 | 546 | 554 | 545 | 554 | 700 |
| 2024/01/18 | 555 | 555 | 541 | 546 | 5,300 |
| 2024/01/17 | 550 | 555 | 550 | 555 | 1,900 |
| 2024/01/16 | 554 | 554 | 549 | 549 | 1,000 |
| 2024/01/15 | 546 | 554 | 546 | 554 | 3,700 |
| 2024/01/12 | 544 | 545 | 542 | 545 | 2,400 |
| 2024/01/11 | 553 | 553 | 544 | 544 | 2,500 |
| 2024/01/10 | 548 | 553 | 547 | 550 | 5,300 |
| 2024/01/09 | 541 | 549 | 541 | 549 | 2,700 |
| 2024/01/05 | 542 | 543 | 542 | 543 | 2,000 |
| 2024/01/04 | 541 | 542 | 539 | 542 | 6,300 |
| 2023/12/29 | 540 | 541 | 531 | 541 | 3,700 |
| 2023/12/28 | 539 | 545 | 539 | 545 | 300 |
| 2023/12/27 | 538 | 538 | 538 | 538 | 100 |
| 2023/12/26 | 540 | 541 | 539 | 540 | 1,200 |
| 2023/12/25 | 545 | 545 | 541 | 542 | 900 |
| 2023/12/22 | 548 | 548 | 541 | 546 | 1,600 |
| 2023/12/21 | 540 | 544 | 538 | 538 | 700 |
| 2023/12/20 | 543 | 545 | 537 | 544 | 2,500 |
| 2023/12/19 | 544 | 546 | 542 | 542 | 1,400 |
| 2023/12/18 | 548 | 548 | 530 | 543 | 2,800 |
| 2023/12/15 | 544 | 549 | 542 | 549 | 1,100 |
| 2023/12/14 | 548 | 550 | 540 | 549 | 3,200 |
| 2023/12/13 | 549 | 549 | 548 | 549 | 1,400 |
| 2023/12/12 | 544 | 549 | 542 | 549 | 800 |
| 2023/12/11 | 540 | 549 | 540 | 542 | 2,300 |
| 2023/12/08 | 537 | 540 | 537 | 540 | 2,600 |
| 2023/12/07 | 533 | 537 | 533 | 537 | 4,000 |
| 2023/12/06 | 543 | 543 | 543 | 543 | 300 |
| 2023/12/05 | 545 | 547 | 542 | 543 | 3,100 |
| 2023/12/04 | 545 | 545 | 544 | 545 | 1,100 |
| 2023/12/01 | 544 | 546 | 540 | 540 | 10,600 |
| 2023/11/30 | 546 | 546 | 544 | 544 | 3,000 |
| 2023/11/29 | 544 | 544 | 544 | 544 | 3,100 |
| 2023/11/28 | 545 | 546 | 537 | 544 | 2,500 |
| 2023/11/27 | 536 | 546 | 536 | 544 | 2,000 |
| 2023/11/24 | 533 | 536 | 533 | 536 | 1,900 |
| 2023/11/22 | 534 | 534 | 530 | 533 | 700 |
| 2023/11/21 | 534 | 534 | 530 | 532 | 1,000 |
| 2023/11/20 | 534 | 534 | 534 | 534 | 87,300 |
| 2023/11/17 | 530 | 531 | 529 | 531 | 5,000 |
| 2023/11/15 | 539 | 539 | 538 | 538 | 300 |
| 2023/11/14 | 540 | 540 | 539 | 539 | 800 |
| 2023/11/13 | 542 | 542 | 539 | 539 | 1,700 |
| 2023/11/10 | 540 | 540 | 525 | 532 | 2,800 |
| 2023/11/09 | 538 | 540 | 533 | 533 | 5,200 |
| 2023/11/08 | 545 | 545 | 537 | 537 | 1,300 |
| 2023/11/07 | 540 | 545 | 540 | 545 | 1,400 |
| 2023/11/06 | 539 | 539 | 539 | 539 | 400 |
| 2023/11/02 | 533 | 533 | 533 | 533 | 100 |
| 2023/11/01 | 535 | 544 | 534 | 534 | 1,500 |
| 2023/10/31 | 532 | 532 | 532 | 532 | 100 |
| 2023/10/30 | 537 | 537 | 532 | 532 | 900 |
| 2023/10/27 | 528 | 538 | 528 | 538 | 1,300 |
| 2023/10/26 | 542 | 542 | 530 | 532 | 3,800 |
| 2023/10/25 | 534 | 534 | 526 | 530 | 21,800 |
| 2023/10/24 | 529 | 533 | 516 | 530 | 7,200 |
| 2023/10/23 | 536 | 538 | 534 | 534 | 1,900 |
| 2023/10/20 | 536 | 536 | 535 | 535 | 400 |
| 2023/10/19 | 544 | 544 | 544 | 544 | 2,500 |
| 2023/10/17 | 544 | 544 | 544 | 544 | 600 |
| 2023/10/16 | 542 | 542 | 542 | 542 | 100 |
| 2023/10/13 | 540 | 545 | 540 | 545 | 1,200 |
| 2023/10/12 | 538 | 544 | 538 | 544 | 800 |
| 2023/10/11 | 540 | 542 | 538 | 538 | 1,900 |
| 2023/10/10 | 543 | 544 | 541 | 541 | 1,700 |
| 2023/10/06 | 544 | 544 | 540 | 540 | 1,000 |
| 2023/10/05 | 532 | 544 | 532 | 544 | 7,100 |
| 2023/10/04 | 542 | 546 | 531 | 531 | 14,300 |
| 2023/10/03 | 555 | 555 | 548 | 550 | 3,500 |
| 2023/10/02 | 554 | 556 | 549 | 556 | 5,900 |
| 2023/09/29 | 554 | 554 | 545 | 554 | 6,100 |
| 2023/09/28 | 543 | 555 | 543 | 554 | 6,100 |
| 2023/09/27 | 550 | 555 | 546 | 555 | 4,300 |