ナ・デックス(7435)の株価時系列情報
ナ・デックス(7435)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 | 944 | 944 | 910 | 910 | 5,900 |
| 2025/06/12 | 940 | 940 | 940 | 940 | 3,600 |
| 2025/06/11 | 950 | 950 | 946 | 946 | 4,100 |
| 2025/06/10 | 933 | 950 | 933 | 950 | 2,600 |
| 2025/06/09 | 933 | 935 | 932 | 933 | 1,000 |
| 2025/06/06 | 930 | 933 | 930 | 933 | 700 |
| 2025/06/05 | 937 | 937 | 936 | 936 | 2,200 |
| 2025/06/04 | 930 | 949 | 930 | 937 | 6,600 |
| 2025/06/03 | 905 | 923 | 905 | 923 | 3,500 |
| 2025/06/02 | 910 | 910 | 905 | 905 | 2,900 |
| 2025/05/30 | 894 | 908 | 894 | 908 | 500 |
| 2025/05/29 | 905 | 908 | 892 | 892 | 4,200 |
| 2025/05/28 | 899 | 900 | 892 | 900 | 4,900 |
| 2025/05/27 | 898 | 899 | 898 | 898 | 3,000 |
| 2025/05/26 | 899 | 899 | 898 | 898 | 1,400 |
| 2025/05/23 | 897 | 899 | 897 | 899 | 2,100 |
| 2025/05/22 | 899 | 899 | 891 | 891 | 1,300 |
| 2025/05/21 | 888 | 899 | 888 | 899 | 1,600 |
| 2025/05/20 | 896 | 896 | 881 | 888 | 4,900 |
| 2025/05/19 | 882 | 896 | 882 | 896 | 1,300 |
| 2025/05/16 | 888 | 888 | 887 | 888 | 1,900 |
| 2025/05/15 | 886 | 886 | 886 | 886 | 800 |
| 2025/05/14 | 885 | 886 | 885 | 886 | 900 |
| 2025/05/13 | 888 | 890 | 885 | 885 | 3,300 |
| 2025/05/12 | 886 | 887 | 882 | 887 | 1,400 |
| 2025/05/09 | 883 | 883 | 880 | 880 | 3,400 |
| 2025/05/08 | 880 | 887 | 880 | 882 | 1,300 |
| 2025/05/07 | 878 | 880 | 877 | 880 | 800 |
| 2025/05/02 | 882 | 883 | 878 | 878 | 2,900 |
| 2025/05/01 | 886 | 890 | 882 | 882 | 5,900 |
| 2025/04/30 | 884 | 894 | 881 | 881 | 2,400 |
| 2025/04/28 | 910 | 911 | 884 | 884 | 13,000 |
| 2025/04/25 | 910 | 919 | 910 | 917 | 8,200 |
| 2025/04/24 | 905 | 905 | 903 | 905 | 600 |
| 2025/04/23 | 909 | 909 | 900 | 905 | 2,600 |
| 2025/04/22 | 902 | 909 | 902 | 909 | 3,300 |
| 2025/04/21 | 901 | 903 | 901 | 901 | 1,600 |
| 2025/04/18 | 899 | 902 | 899 | 901 | 3,200 |
| 2025/04/17 | 893 | 901 | 893 | 899 | 3,700 |
| 2025/04/16 | 895 | 895 | 891 | 892 | 3,800 |
| 2025/04/15 | 890 | 894 | 888 | 894 | 4,700 |
| 2025/04/14 | 896 | 896 | 888 | 889 | 5,900 |
| 2025/04/11 | 888 | 896 | 881 | 896 | 2,800 |
| 2025/04/10 | 880 | 895 | 880 | 888 | 8,000 |
| 2025/04/09 | 868 | 870 | 859 | 865 | 4,900 |
| 2025/04/08 | 886 | 886 | 855 | 868 | 11,600 |
| 2025/04/07 | 873 | 873 | 835 | 847 | 9,400 |
| 2025/04/04 | 898 | 907 | 848 | 883 | 23,400 |
| 2025/04/03 | 927 | 928 | 902 | 907 | 19,200 |
| 2025/04/02 | 923 | 932 | 921 | 931 | 3,600 |
| 2025/04/01 | 924 | 934 | 923 | 923 | 6,200 |
| 2025/03/31 | 924 | 930 | 919 | 926 | 13,800 |
| 2025/03/28 | 924 | 939 | 924 | 929 | 9,000 |
| 2025/03/27 | 917 | 923 | 912 | 923 | 6,900 |
| 2025/03/26 | 921 | 924 | 906 | 910 | 11,200 |
| 2025/03/25 | 897 | 934 | 897 | 923 | 14,400 |
| 2025/03/24 | 875 | 895 | 875 | 895 | 14,900 |
| 2025/03/21 | 875 | 877 | 871 | 875 | 13,400 |
| 2025/03/19 | 870 | 877 | 868 | 877 | 26,300 |
| 2025/03/18 | 880 | 883 | 863 | 870 | 25,100 |
| 2025/03/17 | 877 | 891 | 865 | 889 | 33,500 |
| 2025/03/14 | 840 | 843 | 836 | 836 | 17,400 |
| 2025/03/13 | 840 | 841 | 835 | 840 | 11,500 |
| 2025/03/12 | 840 | 840 | 836 | 840 | 3,400 |
| 2025/03/11 | 840 | 840 | 836 | 839 | 12,000 |
| 2025/03/10 | 840 | 845 | 837 | 845 | 10,500 |
| 2025/03/07 | 845 | 845 | 840 | 840 | 9,900 |
| 2025/03/06 | 845 | 847 | 840 | 847 | 10,800 |
| 2025/03/05 | 850 | 851 | 841 | 845 | 5,100 |
| 2025/03/04 | 851 | 859 | 850 | 859 | 3,800 |
| 2025/03/03 | 852 | 856 | 851 | 855 | 8,300 |
| 2025/02/28 | 853 | 860 | 849 | 852 | 5,100 |
| 2025/02/27 | 852 | 859 | 850 | 855 | 2,900 |
| 2025/02/26 | 850 | 854 | 850 | 851 | 2,300 |
| 2025/02/25 | 853 | 865 | 852 | 856 | 11,200 |
| 2025/02/21 | 858 | 859 | 856 | 859 | 600 |
| 2025/02/20 | 862 | 864 | 859 | 859 | 4,400 |
| 2025/02/19 | 864 | 868 | 862 | 862 | 400 |
| 2025/02/18 | 869 | 874 | 863 | 864 | 1,000 |
| 2025/02/17 | 870 | 880 | 869 | 869 | 14,200 |
| 2025/02/14 | 875 | 880 | 875 | 880 | 3,500 |
| 2025/02/13 | 872 | 879 | 872 | 877 | 1,600 |
| 2025/02/12 | 877 | 877 | 872 | 872 | 1,200 |
| 2025/02/10 | 877 | 877 | 870 | 877 | 4,100 |
| 2025/02/07 | 873 | 873 | 872 | 872 | 400 |
| 2025/02/06 | 875 | 875 | 873 | 873 | 300 |
| 2025/02/05 | 872 | 875 | 869 | 875 | 2,400 |
| 2025/02/04 | 875 | 877 | 872 | 872 | 2,900 |
| 2025/02/03 | 893 | 893 | 875 | 875 | 7,100 |
| 2025/01/31 | 877 | 882 | 877 | 882 | 5,600 |
| 2025/01/30 | 873 | 879 | 865 | 879 | 4,000 |
| 2025/01/29 | 870 | 874 | 865 | 865 | 4,900 |
| 2025/01/28 | 866 | 869 | 860 | 869 | 2,200 |
| 2025/01/27 | 875 | 875 | 869 | 872 | 2,400 |
| 2025/01/24 | 870 | 874 | 869 | 874 | 1,800 |
| 2025/01/23 | 869 | 869 | 867 | 869 | 1,300 |
| 2025/01/22 | 860 | 868 | 860 | 868 | 8,600 |
| 2025/01/21 | 856 | 860 | 854 | 858 | 3,900 |
| 2025/01/20 | 854 | 855 | 848 | 855 | 1,600 |
| 2025/01/17 | 850 | 850 | 845 | 847 | 3,300 |
| 2025/01/16 | 853 | 853 | 850 | 850 | 8,100 |
| 2025/01/15 | 860 | 861 | 852 | 853 | 3,000 |
| 2025/01/14 | 883 | 883 | 868 | 868 | 1,900 |
| 2025/01/10 | 892 | 892 | 873 | 880 | 2,500 |
| 2025/01/09 | 882 | 883 | 882 | 883 | 1,100 |
| 2025/01/08 | 894 | 894 | 885 | 890 | 2,700 |
| 2025/01/07 | 891 | 892 | 883 | 890 | 11,300 |
| 2025/01/06 | 900 | 900 | 890 | 893 | 9,900 |
| 2024/12/30 | 889 | 900 | 884 | 900 | 2,200 |
| 2024/12/27 | 877 | 881 | 876 | 881 | 2,700 |
| 2024/12/26 | 871 | 874 | 865 | 871 | 3,400 |
| 2024/12/25 | 880 | 880 | 870 | 870 | 3,700 |
| 2024/12/24 | 890 | 890 | 880 | 880 | 4,500 |
| 2024/12/23 | 890 | 890 | 886 | 886 | 1,900 |
| 2024/12/20 | 891 | 897 | 890 | 890 | 2,100 |
| 2024/12/19 | 894 | 894 | 891 | 891 | 600 |
| 2024/12/18 | 904 | 904 | 892 | 897 | 1,000 |
| 2024/12/17 | 896 | 903 | 896 | 896 | 2,500 |
| 2024/12/16 | 898 | 898 | 891 | 891 | 1,000 |
| 2024/12/13 | 893 | 893 | 890 | 890 | 2,900 |
| 2024/12/12 | 902 | 902 | 892 | 892 | 1,800 |
| 2024/12/11 | 904 | 906 | 891 | 902 | 6,700 |
| 2024/12/10 | 910 | 910 | 901 | 904 | 4,200 |
| 2024/12/09 | 927 | 927 | 876 | 901 | 10,100 |
| 2024/12/06 | 976 | 976 | 920 | 926 | 23,000 |
| 2024/12/05 | 949 | 969 | 941 | 969 | 31,900 |
| 2024/12/04 | 940 | 949 | 940 | 949 | 2,600 |
| 2024/12/03 | 934 | 939 | 932 | 939 | 5,000 |
| 2024/12/02 | 933 | 934 | 928 | 933 | 3,800 |
| 2024/11/29 | 931 | 933 | 930 | 932 | 1,800 |
| 2024/11/28 | 931 | 932 | 924 | 932 | 1,100 |
| 2024/11/27 | 929 | 929 | 922 | 922 | 700 |
| 2024/11/26 | 920 | 930 | 920 | 929 | 4,900 |
| 2024/11/25 | 922 | 930 | 922 | 922 | 1,100 |
| 2024/11/22 | 920 | 921 | 920 | 921 | 800 |
| 2024/11/21 | 922 | 930 | 920 | 930 | 1,900 |
| 2024/11/20 | 924 | 930 | 920 | 922 | 1,700 |
| 2024/11/19 | 936 | 936 | 922 | 924 | 1,500 |
| 2024/11/18 | 940 | 940 | 930 | 930 | 1,000 |
| 2024/11/14 | 942 | 942 | 940 | 940 | 900 |
| 2024/11/13 | 942 | 942 | 942 | 942 | 200 |
| 2024/11/12 | 946 | 946 | 941 | 941 | 400 |
| 2024/11/11 | 946 | 946 | 944 | 944 | 500 |
| 2024/11/08 | 944 | 954 | 941 | 946 | 700 |
| 2024/11/07 | 942 | 945 | 942 | 942 | 1,400 |
| 2024/11/06 | 962 | 962 | 940 | 942 | 2,100 |
| 2024/11/05 | 956 | 956 | 951 | 951 | 300 |
| 2024/11/01 | 969 | 969 | 956 | 956 | 5,000 |
| 2024/10/31 | 946 | 957 | 942 | 957 | 2,100 |
| 2024/10/30 | 940 | 950 | 936 | 946 | 4,800 |
| 2024/10/29 | 950 | 958 | 947 | 947 | 2,700 |
| 2024/10/28 | 947 | 950 | 947 | 949 | 3,400 |
| 2024/10/25 | 960 | 964 | 950 | 950 | 1,000 |
| 2024/10/24 | 962 | 964 | 960 | 960 | 800 |
| 2024/10/23 | 963 | 963 | 962 | 962 | 500 |
| 2024/10/22 | 970 | 970 | 962 | 970 | 500 |
| 2024/10/21 | 973 | 978 | 972 | 972 | 1,200 |
| 2024/10/18 | 964 | 980 | 960 | 976 | 3,000 |
| 2024/10/17 | 958 | 960 | 958 | 960 | 1,200 |
| 2024/10/16 | 950 | 960 | 948 | 960 | 5,000 |
| 2024/10/15 | 965 | 968 | 965 | 968 | 2,500 |
| 2024/10/11 | 963 | 965 | 961 | 963 | 1,400 |
| 2024/10/10 | 953 | 961 | 943 | 961 | 3,300 |
| 2024/10/09 | 949 | 953 | 947 | 952 | 900 |
| 2024/10/08 | 954 | 954 | 947 | 954 | 900 |
| 2024/10/07 | 957 | 957 | 947 | 954 | 3,200 |
| 2024/10/04 | 952 | 952 | 950 | 952 | 2,000 |
| 2024/10/03 | 966 | 966 | 953 | 953 | 2,400 |
| 2024/10/02 | 966 | 967 | 959 | 959 | 2,400 |
| 2024/10/01 | 966 | 966 | 960 | 966 | 5,000 |
| 2024/09/30 | 957 | 960 | 952 | 960 | 10,700 |
| 2024/09/27 | 942 | 954 | 942 | 954 | 3,000 |
| 2024/09/26 | 945 | 945 | 934 | 939 | 8,700 |
| 2024/09/25 | 939 | 939 | 930 | 936 | 2,400 |
| 2024/09/24 | 945 | 945 | 933 | 935 | 3,500 |
| 2024/09/20 | 939 | 949 | 935 | 945 | 2,900 |
| 2024/09/19 | 930 | 935 | 922 | 935 | 3,300 |
| 2024/09/18 | 915 | 927 | 915 | 925 | 3,200 |
| 2024/09/17 | 920 | 922 | 912 | 912 | 1,600 |
| 2024/09/13 | 932 | 932 | 916 | 920 | 3,300 |
| 2024/09/12 | 918 | 934 | 914 | 926 | 6,700 |
| 2024/09/11 | 926 | 926 | 910 | 911 | 5,900 |
| 2024/09/10 | 929 | 933 | 925 | 925 | 4,300 |
| 2024/09/09 | 919 | 929 | 910 | 929 | 13,900 |
| 2024/09/06 | 994 | 994 | 902 | 919 | 69,400 |
| 2024/09/05 | 1,003 | 1,019 | 995 | 1,006 | 25,100 |
| 2024/09/04 | 1,024 | 1,025 | 992 | 1,003 | 14,300 |
| 2024/09/03 | 1,040 | 1,045 | 1,020 | 1,024 | 9,600 |
| 2024/09/02 | 1,034 | 1,034 | 1,017 | 1,028 | 10,300 |
| 2024/08/30 | 1,034 | 1,035 | 1,024 | 1,028 | 8,600 |
| 2024/08/29 | 1,034 | 1,034 | 1,017 | 1,023 | 4,800 |
| 2024/08/28 | 1,035 | 1,035 | 1,018 | 1,023 | 6,200 |
| 2024/08/27 | 1,000 | 1,027 | 1,000 | 1,027 | 15,600 |
| 2024/08/26 | 997 | 999 | 985 | 999 | 2,800 |
| 2024/08/23 | 992 | 992 | 982 | 989 | 1,800 |
| 2024/08/22 | 1,008 | 1,008 | 984 | 995 | 4,300 |
| 2024/08/21 | 1,001 | 1,015 | 998 | 998 | 3,400 |
| 2024/08/20 | 1,023 | 1,023 | 1,000 | 1,002 | 2,900 |
| 2024/08/19 | 1,010 | 1,028 | 1,002 | 1,005 | 7,800 |
| 2024/08/16 | 1,014 | 1,014 | 1,001 | 1,010 | 1,700 |