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 |
|---|---|---|---|---|---|
| 2025/06/13 | 547 | 555 | 525 | 541 | 15,800 |
| 2025/06/12 | 553 | 565 | 544 | 547 | 8,000 |
| 2025/06/11 | 544 | 548 | 540 | 547 | 2,500 |
| 2025/06/10 | 537 | 540 | 537 | 540 | 1,300 |
| 2025/06/09 | 534 | 568 | 530 | 535 | 13,700 |
| 2025/06/06 | 534 | 552 | 533 | 533 | 22,200 |
| 2025/06/05 | 530 | 534 | 530 | 534 | 2,600 |
| 2025/06/04 | 529 | 531 | 529 | 529 | 1,700 |
| 2025/06/03 | 535 | 535 | 528 | 529 | 7,700 |
| 2025/06/02 | 538 | 538 | 532 | 535 | 2,600 |
| 2025/05/30 | 535 | 539 | 534 | 535 | 600 |
| 2025/05/29 | 533 | 535 | 533 | 534 | 1,300 |
| 2025/05/28 | 530 | 533 | 530 | 533 | 1,000 |
| 2025/05/27 | 542 | 544 | 528 | 528 | 6,600 |
| 2025/05/26 | 533 | 542 | 533 | 542 | 500 |
| 2025/05/23 | 538 | 538 | 533 | 533 | 600 |
| 2025/05/22 | 531 | 537 | 529 | 537 | 1,300 |
| 2025/05/21 | 539 | 541 | 526 | 526 | 11,300 |
| 2025/05/20 | 540 | 542 | 539 | 539 | 500 |
| 2025/05/19 | 541 | 544 | 541 | 544 | 700 |
| 2025/05/16 | 540 | 541 | 534 | 541 | 600 |
| 2025/05/14 | 537 | 540 | 534 | 540 | 1,600 |
| 2025/05/13 | 539 | 539 | 539 | 539 | 100 |
| 2025/05/12 | 531 | 538 | 531 | 537 | 3,200 |
| 2025/05/09 | 533 | 541 | 529 | 539 | 5,300 |
| 2025/05/08 | 542 | 543 | 524 | 530 | 5,300 |
| 2025/05/07 | 560 | 560 | 545 | 545 | 2,400 |
| 2025/05/02 | 547 | 560 | 547 | 560 | 800 |
| 2025/05/01 | 560 | 569 | 547 | 547 | 4,000 |
| 2025/04/30 | 548 | 548 | 548 | 548 | 100 |
| 2025/04/28 | 545 | 548 | 545 | 548 | 200 |
| 2025/04/25 | 540 | 540 | 535 | 535 | 1,800 |
| 2025/04/24 | 540 | 540 | 539 | 539 | 700 |
| 2025/04/22 | 560 | 560 | 550 | 550 | 300 |
| 2025/04/21 | 515 | 573 | 514 | 560 | 47,800 |
| 2025/04/18 | 518 | 518 | 514 | 515 | 4,700 |
| 2025/04/17 | 513 | 517 | 513 | 517 | 2,200 |
| 2025/04/16 | 525 | 554 | 502 | 518 | 14,600 |
| 2025/04/15 | 529 | 549 | 527 | 533 | 1,800 |
| 2025/04/14 | 528 | 535 | 525 | 529 | 1,700 |
| 2025/04/10 | 520 | 534 | 520 | 532 | 1,100 |
| 2025/04/09 | 510 | 512 | 500 | 512 | 3,200 |
| 2025/04/08 | 501 | 512 | 501 | 509 | 1,200 |
| 2025/04/07 | 520 | 520 | 490 | 490 | 5,200 |
| 2025/04/04 | 540 | 540 | 530 | 531 | 1,500 |
| 2025/04/03 | 557 | 557 | 542 | 551 | 1,100 |
| 2025/04/02 | 562 | 562 | 562 | 562 | 100 |
| 2025/04/01 | 572 | 572 | 553 | 564 | 1,100 |
| 2025/03/31 | 573 | 574 | 554 | 567 | 2,300 |
| 2025/03/28 | 567 | 574 | 565 | 573 | 1,700 |
| 2025/03/27 | 577 | 582 | 567 | 567 | 800 |
| 2025/03/26 | 577 | 584 | 571 | 584 | 2,200 |
| 2025/03/25 | 566 | 567 | 566 | 567 | 300 |
| 2025/03/24 | 567 | 567 | 565 | 565 | 200 |
| 2025/03/21 | 565 | 577 | 565 | 567 | 1,100 |
| 2025/03/19 | 546 | 559 | 546 | 559 | 1,300 |
| 2025/03/18 | 544 | 546 | 544 | 546 | 1,000 |
| 2025/03/17 | 549 | 549 | 542 | 543 | 1,700 |
| 2025/03/13 | 549 | 549 | 549 | 549 | 300 |
| 2025/03/12 | 549 | 559 | 549 | 559 | 500 |
| 2025/03/11 | 543 | 545 | 543 | 544 | 800 |
| 2025/03/10 | 555 | 555 | 555 | 555 | 100 |
| 2025/03/07 | 552 | 552 | 552 | 552 | 200 |
| 2025/03/06 | 552 | 552 | 552 | 552 | 300 |
| 2025/03/05 | 549 | 550 | 549 | 550 | 800 |
| 2025/03/04 | 543 | 550 | 543 | 549 | 600 |
| 2025/03/03 | 549 | 549 | 542 | 542 | 200 |
| 2025/02/28 | 545 | 547 | 538 | 547 | 2,800 |
| 2025/02/27 | 540 | 545 | 539 | 545 | 2,400 |
| 2025/02/26 | 542 | 542 | 538 | 542 | 700 |
| 2025/02/25 | 540 | 549 | 540 | 542 | 6,200 |
| 2025/02/21 | 542 | 543 | 533 | 534 | 11,100 |
| 2025/02/20 | 542 | 542 | 542 | 542 | 1,400 |
| 2025/02/19 | 543 | 543 | 542 | 542 | 500 |
| 2025/02/18 | 545 | 545 | 544 | 544 | 200 |
| 2025/02/17 | 548 | 548 | 547 | 547 | 400 |
| 2025/02/14 | 545 | 546 | 544 | 546 | 800 |
| 2025/02/13 | 549 | 551 | 545 | 545 | 1,400 |
| 2025/02/12 | 552 | 552 | 549 | 549 | 1,600 |
| 2025/02/10 | 563 | 568 | 547 | 552 | 5,100 |
| 2025/02/07 | 583 | 583 | 565 | 565 | 4,800 |
| 2025/02/06 | 584 | 584 | 580 | 583 | 1,800 |
| 2025/02/05 | 570 | 584 | 570 | 584 | 2,000 |
| 2025/02/04 | 560 | 567 | 560 | 560 | 2,600 |
| 2025/02/03 | 546 | 560 | 546 | 559 | 4,100 |
| 2025/01/31 | 541 | 546 | 541 | 546 | 3,300 |
| 2025/01/30 | 541 | 541 | 541 | 541 | 500 |
| 2025/01/29 | 540 | 541 | 540 | 540 | 400 |
| 2025/01/28 | 539 | 542 | 539 | 542 | 1,800 |
| 2025/01/27 | 539 | 539 | 539 | 539 | 300 |
| 2025/01/24 | 540 | 544 | 535 | 539 | 1,400 |
| 2025/01/23 | 544 | 544 | 544 | 544 | 600 |
| 2025/01/22 | 544 | 544 | 544 | 544 | 200 |
| 2025/01/21 | 543 | 543 | 543 | 543 | 500 |
| 2025/01/20 | 545 | 545 | 541 | 541 | 1,900 |
| 2025/01/17 | 548 | 548 | 548 | 548 | 200 |
| 2025/01/16 | 547 | 550 | 547 | 547 | 3,000 |
| 2025/01/15 | 548 | 560 | 547 | 547 | 800 |
| 2025/01/14 | 550 | 550 | 548 | 550 | 700 |
| 2025/01/09 | 553 | 555 | 550 | 550 | 2,100 |
| 2025/01/08 | 560 | 561 | 560 | 561 | 2,000 |
| 2025/01/07 | 555 | 560 | 555 | 560 | 1,500 |
| 2025/01/06 | 547 | 564 | 547 | 551 | 3,600 |
| 2024/12/30 | 542 | 546 | 536 | 546 | 800 |
| 2024/12/27 | 538 | 542 | 538 | 542 | 400 |
| 2024/12/26 | 542 | 546 | 542 | 546 | 1,300 |
| 2024/12/25 | 535 | 535 | 535 | 535 | 100 |
| 2024/12/24 | 532 | 540 | 532 | 535 | 1,400 |
| 2024/12/23 | 535 | 535 | 535 | 535 | 300 |
| 2024/12/20 | 539 | 545 | 535 | 535 | 1,200 |
| 2024/12/19 | 550 | 550 | 540 | 547 | 2,100 |
| 2024/12/18 | 552 | 552 | 547 | 547 | 200 |
| 2024/12/17 | 548 | 548 | 546 | 546 | 400 |
| 2024/12/16 | 549 | 549 | 539 | 546 | 1,200 |
| 2024/12/13 | 539 | 547 | 539 | 541 | 1,600 |
| 2024/12/12 | 533 | 548 | 533 | 538 | 2,800 |
| 2024/12/11 | 528 | 535 | 519 | 533 | 6,600 |
| 2024/12/10 | 530 | 534 | 517 | 529 | 10,000 |
| 2024/12/09 | 527 | 528 | 527 | 528 | 1,700 |
| 2024/12/06 | 527 | 528 | 526 | 527 | 2,800 |
| 2024/12/05 | 521 | 522 | 517 | 522 | 1,700 |
| 2024/12/04 | 517 | 517 | 517 | 517 | 300 |
| 2024/12/03 | 520 | 520 | 518 | 518 | 6,200 |
| 2024/12/02 | 517 | 523 | 517 | 517 | 7,600 |
| 2024/11/29 | 511 | 518 | 511 | 518 | 400 |
| 2024/11/28 | 516 | 519 | 510 | 511 | 1,600 |
| 2024/11/27 | 517 | 520 | 516 | 516 | 2,400 |
| 2024/11/26 | 516 | 519 | 516 | 516 | 600 |
| 2024/11/25 | 518 | 522 | 510 | 516 | 8,500 |
| 2024/11/22 | 515 | 517 | 514 | 517 | 1,900 |
| 2024/11/21 | 519 | 519 | 514 | 515 | 1,100 |
| 2024/11/20 | 514 | 518 | 514 | 517 | 600 |
| 2024/11/19 | 514 | 516 | 514 | 516 | 1,600 |
| 2024/11/18 | 519 | 519 | 514 | 514 | 300 |
| 2024/11/15 | 524 | 524 | 518 | 518 | 700 |
| 2024/11/14 | 516 | 517 | 516 | 517 | 500 |
| 2024/11/13 | 515 | 516 | 515 | 515 | 400 |
| 2024/11/12 | 516 | 526 | 515 | 515 | 5,700 |
| 2024/11/11 | 515 | 518 | 512 | 512 | 3,700 |
| 2024/11/08 | 524 | 525 | 518 | 518 | 400 |
| 2024/11/07 | 519 | 523 | 518 | 521 | 2,700 |
| 2024/11/06 | 524 | 524 | 519 | 519 | 800 |
| 2024/11/05 | 520 | 520 | 520 | 520 | 500 |
| 2024/11/01 | 524 | 525 | 518 | 520 | 800 |
| 2024/10/31 | 524 | 524 | 524 | 524 | 100 |
| 2024/10/30 | 517 | 525 | 517 | 525 | 600 |
| 2024/10/29 | 522 | 526 | 516 | 523 | 1,500 |
| 2024/10/28 | 512 | 524 | 512 | 524 | 800 |
| 2024/10/25 | 515 | 515 | 515 | 515 | 600 |
| 2024/10/24 | 513 | 521 | 513 | 513 | 1,300 |
| 2024/10/23 | 513 | 513 | 513 | 513 | 400 |
| 2024/10/22 | 525 | 525 | 512 | 513 | 5,500 |
| 2024/10/21 | 528 | 528 | 515 | 528 | 3,300 |
| 2024/10/18 | 522 | 530 | 520 | 528 | 3,200 |
| 2024/10/17 | 537 | 537 | 520 | 525 | 5,200 |
| 2024/10/16 | 521 | 537 | 521 | 533 | 1,600 |
| 2024/10/15 | 521 | 529 | 520 | 520 | 3,800 |
| 2024/10/11 | 523 | 530 | 520 | 530 | 3,100 |
| 2024/10/10 | 527 | 530 | 520 | 523 | 5,600 |
| 2024/10/09 | 527 | 528 | 523 | 525 | 800 |
| 2024/10/08 | 531 | 535 | 525 | 526 | 2,400 |
| 2024/10/07 | 537 | 537 | 530 | 531 | 4,500 |
| 2024/10/04 | 539 | 541 | 532 | 539 | 2,000 |
| 2024/10/03 | 550 | 552 | 531 | 539 | 3,700 |
| 2024/10/02 | 548 | 553 | 523 | 543 | 107,800 |
| 2024/10/01 | 527 | 527 | 518 | 518 | 200 |
| 2024/09/30 | 518 | 525 | 513 | 518 | 6,200 |
| 2024/09/27 | 516 | 528 | 515 | 522 | 3,700 |
| 2024/09/26 | 536 | 540 | 530 | 540 | 6,300 |
| 2024/09/25 | 526 | 535 | 525 | 535 | 5,700 |
| 2024/09/24 | 533 | 533 | 519 | 528 | 3,300 |
| 2024/09/20 | 533 | 534 | 526 | 534 | 3,600 |
| 2024/09/19 | 530 | 533 | 528 | 533 | 4,100 |
| 2024/09/18 | 530 | 531 | 525 | 531 | 400 |
| 2024/09/17 | 533 | 535 | 528 | 531 | 1,400 |
| 2024/09/13 | 520 | 533 | 520 | 533 | 2,200 |
| 2024/09/12 | 519 | 527 | 518 | 519 | 4,500 |
| 2024/09/11 | 515 | 521 | 515 | 520 | 1,400 |
| 2024/09/10 | 520 | 521 | 514 | 521 | 21,600 |
| 2024/09/09 | 511 | 521 | 506 | 515 | 14,700 |
| 2024/09/06 | 525 | 536 | 523 | 525 | 2,000 |
| 2024/09/05 | 528 | 528 | 523 | 525 | 3,100 |
| 2024/09/04 | 533 | 538 | 525 | 528 | 8,100 |
| 2024/09/03 | 542 | 542 | 538 | 539 | 1,200 |
| 2024/09/02 | 545 | 545 | 540 | 540 | 1,300 |
| 2024/08/30 | 543 | 547 | 535 | 540 | 4,100 |
| 2024/08/29 | 544 | 546 | 542 | 546 | 1,300 |
| 2024/08/28 | 551 | 554 | 537 | 544 | 9,100 |
| 2024/08/27 | 535 | 549 | 532 | 545 | 2,800 |
| 2024/08/26 | 533 | 541 | 531 | 536 | 4,700 |
| 2024/08/23 | 541 | 546 | 533 | 533 | 7,200 |
| 2024/08/22 | 554 | 554 | 541 | 541 | 2,700 |
| 2024/08/21 | 558 | 558 | 546 | 549 | 1,300 |
| 2024/08/20 | 556 | 559 | 556 | 557 | 600 |
| 2024/08/19 | 556 | 568 | 545 | 546 | 4,600 |
| 2024/08/16 | 540 | 554 | 540 | 548 | 8,800 |
| 2024/08/15 | 535 | 545 | 534 | 539 | 5,300 |
| 2024/08/14 | 525 | 540 | 513 | 539 | 4,200 |
| 2024/08/13 | 534 | 546 | 525 | 525 | 9,600 |
| 2024/08/09 | 548 | 550 | 534 | 534 | 2,300 |