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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,097 | 1,114 | 1,097 | 1,099 | 6,000 |
| 2024/07/25 | 1,082 | 1,100 | 1,080 | 1,094 | 8,800 |
| 2024/07/24 | 1,109 | 1,121 | 1,100 | 1,100 | 26,900 |
| 2024/07/23 | 1,122 | 1,122 | 1,106 | 1,112 | 4,800 |
| 2024/07/22 | 1,112 | 1,126 | 1,112 | 1,122 | 8,200 |
| 2024/07/19 | 1,113 | 1,115 | 1,100 | 1,113 | 7,600 |
| 2024/07/18 | 1,115 | 1,126 | 1,108 | 1,113 | 5,100 |
| 2024/07/17 | 1,095 | 1,130 | 1,095 | 1,118 | 8,400 |
| 2024/07/16 | 1,094 | 1,104 | 1,094 | 1,103 | 2,000 |
| 2024/07/12 | 1,074 | 1,100 | 1,071 | 1,098 | 16,700 |
| 2024/07/11 | 1,063 | 1,072 | 1,063 | 1,071 | 6,300 |
| 2024/07/10 | 1,067 | 1,067 | 1,056 | 1,063 | 500 |
| 2024/07/09 | 1,074 | 1,075 | 1,067 | 1,067 | 5,300 |
| 2024/07/08 | 1,065 | 1,065 | 1,049 | 1,050 | 1,100 |
| 2024/07/05 | 1,055 | 1,056 | 1,055 | 1,056 | 4,000 |
| 2024/07/04 | 1,064 | 1,064 | 1,050 | 1,055 | 6,100 |
| 2024/07/03 | 1,066 | 1,075 | 1,064 | 1,066 | 3,300 |
| 2024/07/02 | 1,063 | 1,071 | 1,062 | 1,071 | 6,500 |
| 2024/07/01 | 1,068 | 1,070 | 1,063 | 1,063 | 4,300 |
| 2024/06/28 | 1,056 | 1,070 | 1,056 | 1,067 | 7,400 |
| 2024/06/27 | 1,045 | 1,069 | 1,040 | 1,067 | 17,000 |
| 2024/06/26 | 1,049 | 1,051 | 1,036 | 1,045 | 4,400 |
| 2024/06/25 | 1,036 | 1,055 | 1,036 | 1,040 | 12,900 |
| 2024/06/24 | 1,045 | 1,050 | 1,027 | 1,033 | 32,400 |
| 2024/06/21 | 1,053 | 1,055 | 1,023 | 1,043 | 15,000 |
| 2024/06/20 | 1,014 | 1,049 | 1,014 | 1,046 | 15,800 |
| 2024/06/19 | 1,007 | 1,024 | 998 | 1,014 | 31,400 |
| 2024/06/18 | 993 | 1,009 | 993 | 1,007 | 12,800 |
| 2024/06/17 | 960 | 996 | 953 | 993 | 38,400 |
| 2024/06/14 | 958 | 986 | 954 | 968 | 52,600 |
| 2024/06/13 | 978 | 978 | 950 | 958 | 24,600 |
| 2024/06/12 | 980 | 997 | 970 | 978 | 129,600 |
| 2024/06/11 | 1,030 | 1,030 | 1,005 | 1,020 | 92,100 |
| 2024/06/10 | 1,009 | 1,021 | 1,006 | 1,020 | 33,100 |
| 2024/06/07 | 1,003 | 1,014 | 1,000 | 1,009 | 50,500 |
| 2024/06/06 | 1,009 | 1,010 | 1,000 | 1,009 | 11,600 |
| 2024/06/05 | 1,013 | 1,013 | 993 | 1,009 | 17,000 |
| 2024/06/04 | 1,015 | 1,015 | 1,010 | 1,014 | 2,600 |
| 2024/06/03 | 1,015 | 1,015 | 1,007 | 1,015 | 5,300 |
| 2024/05/31 | 997 | 1,010 | 992 | 1,010 | 18,000 |
| 2024/05/30 | 1,019 | 1,019 | 988 | 990 | 34,000 |
| 2024/05/29 | 1,027 | 1,031 | 1,003 | 1,010 | 11,300 |
| 2024/05/28 | 1,038 | 1,040 | 1,030 | 1,031 | 7,300 |
| 2024/05/27 | 1,063 | 1,063 | 1,030 | 1,033 | 9,500 |
| 2024/05/24 | 1,112 | 1,112 | 1,063 | 1,063 | 18,800 |
| 2024/05/23 | 1,153 | 1,153 | 1,124 | 1,124 | 20,700 |
| 2024/05/22 | 1,114 | 1,119 | 1,106 | 1,118 | 5,100 |
| 2024/05/21 | 1,120 | 1,121 | 1,114 | 1,114 | 1,700 |
| 2024/05/20 | 1,138 | 1,138 | 1,116 | 1,122 | 3,400 |
| 2024/05/17 | 1,120 | 1,138 | 1,114 | 1,138 | 9,100 |
| 2024/05/16 | 1,091 | 1,118 | 1,091 | 1,116 | 4,000 |
| 2024/05/15 | 1,100 | 1,103 | 1,099 | 1,100 | 4,300 |
| 2024/05/14 | 1,088 | 1,112 | 1,088 | 1,100 | 1,900 |
| 2024/05/13 | 1,100 | 1,110 | 1,088 | 1,104 | 8,200 |
| 2024/05/10 | 1,129 | 1,129 | 1,100 | 1,100 | 5,500 |
| 2024/05/09 | 1,138 | 1,138 | 1,124 | 1,130 | 1,500 |
| 2024/05/08 | 1,142 | 1,151 | 1,135 | 1,140 | 4,400 |
| 2024/05/07 | 1,075 | 1,171 | 1,075 | 1,142 | 51,400 |
| 2024/05/02 | 1,070 | 1,070 | 1,061 | 1,068 | 2,200 |
| 2024/05/01 | 1,067 | 1,073 | 1,053 | 1,071 | 7,000 |
| 2024/04/30 | 1,081 | 1,085 | 1,064 | 1,066 | 7,600 |
| 2024/04/26 | 1,086 | 1,098 | 1,073 | 1,076 | 10,800 |
| 2024/04/25 | 1,144 | 1,146 | 1,131 | 1,134 | 9,100 |
| 2024/04/24 | 1,143 | 1,143 | 1,127 | 1,129 | 8,200 |
| 2024/04/23 | 1,143 | 1,145 | 1,125 | 1,144 | 7,900 |
| 2024/04/22 | 1,138 | 1,146 | 1,134 | 1,145 | 6,800 |
| 2024/04/19 | 1,139 | 1,147 | 999 | 1,132 | 305,000 |
| 2024/04/18 | 1,090 | 1,160 | 1,028 | 1,155 | 65,000 |
| 2024/04/17 | 1,103 | 1,109 | 1,088 | 1,091 | 5,600 |
| 2024/04/16 | 1,096 | 1,137 | 1,087 | 1,103 | 22,800 |
| 2024/04/15 | 1,088 | 1,099 | 1,080 | 1,098 | 6,100 |
| 2024/04/12 | 1,099 | 1,100 | 1,030 | 1,094 | 32,500 |
| 2024/04/11 | 1,094 | 1,099 | 1,089 | 1,090 | 5,200 |
| 2024/04/10 | 1,110 | 1,110 | 1,089 | 1,098 | 4,700 |
| 2024/04/09 | 1,088 | 1,095 | 1,085 | 1,090 | 8,300 |
| 2024/04/08 | 1,123 | 1,124 | 1,085 | 1,088 | 10,500 |
| 2024/04/05 | 1,114 | 1,124 | 1,106 | 1,114 | 6,900 |
| 2024/04/04 | 1,132 | 1,135 | 1,116 | 1,117 | 5,000 |
| 2024/04/03 | 1,122 | 1,134 | 1,103 | 1,129 | 6,200 |
| 2024/04/02 | 1,136 | 1,138 | 1,120 | 1,122 | 5,500 |
| 2024/04/01 | 1,158 | 1,158 | 1,130 | 1,136 | 13,700 |
| 2024/03/29 | 1,135 | 1,159 | 1,130 | 1,147 | 15,400 |
| 2024/03/28 | 1,136 | 1,140 | 1,116 | 1,117 | 9,400 |
| 2024/03/27 | 1,108 | 1,133 | 1,106 | 1,114 | 11,000 |
| 2024/03/26 | 1,086 | 1,110 | 1,079 | 1,104 | 10,800 |
| 2024/03/25 | 1,082 | 1,085 | 1,072 | 1,083 | 5,800 |
| 2024/03/22 | 1,092 | 1,099 | 1,076 | 1,077 | 6,900 |
| 2024/03/21 | 1,065 | 1,103 | 1,065 | 1,092 | 24,800 |
| 2024/03/19 | 1,035 | 1,056 | 1,035 | 1,050 | 7,800 |
| 2024/03/18 | 1,033 | 1,046 | 1,031 | 1,038 | 6,500 |
| 2024/03/15 | 1,024 | 1,032 | 1,018 | 1,032 | 2,300 |
| 2024/03/14 | 1,006 | 1,030 | 1,006 | 1,025 | 4,600 |
| 2024/03/13 | 1,015 | 1,024 | 995 | 1,006 | 10,100 |
| 2024/03/12 | 1,016 | 1,024 | 1,006 | 1,014 | 3,300 |
| 2024/03/11 | 1,027 | 1,031 | 1,002 | 1,016 | 16,400 |
| 2024/03/08 | 1,022 | 1,053 | 1,000 | 1,042 | 62,000 |
| 2024/03/07 | 1,052 | 1,068 | 1,025 | 1,066 | 39,100 |
| 2024/03/06 | 1,015 | 1,061 | 1,010 | 1,051 | 23,700 |
| 2024/03/05 | 1,013 | 1,015 | 991 | 1,015 | 12,100 |
| 2024/03/04 | 1,005 | 1,021 | 1,001 | 1,013 | 16,300 |
| 2024/03/01 | 1,019 | 1,019 | 1,002 | 1,003 | 12,600 |
| 2024/02/29 | 1,011 | 1,012 | 1,000 | 1,011 | 5,200 |
| 2024/02/28 | 1,017 | 1,020 | 1,006 | 1,011 | 11,300 |
| 2024/02/27 | 1,008 | 1,018 | 1,004 | 1,017 | 12,900 |
| 2024/02/26 | 1,004 | 1,007 | 998 | 1,004 | 5,700 |
| 2024/02/22 | 1,025 | 1,025 | 994 | 1,008 | 9,400 |
| 2024/02/21 | 1,023 | 1,031 | 1,015 | 1,029 | 10,500 |
| 2024/02/20 | 1,016 | 1,026 | 1,011 | 1,023 | 11,900 |
| 2024/02/19 | 1,001 | 1,020 | 1,001 | 1,011 | 9,300 |
| 2024/02/16 | 988 | 1,016 | 982 | 1,001 | 25,000 |
| 2024/02/15 | 1,004 | 1,004 | 988 | 994 | 10,100 |
| 2024/02/14 | 1,018 | 1,018 | 1,001 | 1,001 | 10,600 |
| 2024/02/13 | 1,030 | 1,030 | 1,016 | 1,020 | 7,700 |
| 2024/02/09 | 1,026 | 1,030 | 1,014 | 1,029 | 3,300 |
| 2024/02/08 | 1,047 | 1,048 | 1,026 | 1,026 | 10,100 |
| 2024/02/07 | 1,046 | 1,062 | 1,046 | 1,047 | 2,800 |
| 2024/02/06 | 1,061 | 1,061 | 1,045 | 1,054 | 8,500 |
| 2024/02/05 | 1,051 | 1,062 | 1,040 | 1,062 | 5,600 |
| 2024/02/02 | 1,054 | 1,054 | 1,040 | 1,041 | 7,300 |
| 2024/02/01 | 1,093 | 1,093 | 1,051 | 1,052 | 11,100 |
| 2024/01/31 | 1,068 | 1,078 | 1,056 | 1,072 | 10,800 |
| 2024/01/30 | 1,096 | 1,096 | 1,074 | 1,077 | 6,000 |
| 2024/01/29 | 1,098 | 1,098 | 1,084 | 1,096 | 4,400 |
| 2024/01/26 | 1,092 | 1,103 | 1,087 | 1,098 | 6,900 |
| 2024/01/25 | 1,112 | 1,112 | 1,090 | 1,090 | 5,800 |
| 2024/01/24 | 1,114 | 1,114 | 1,080 | 1,097 | 16,500 |
| 2024/01/23 | 1,138 | 1,138 | 1,101 | 1,114 | 8,600 |
| 2024/01/22 | 1,140 | 1,148 | 1,124 | 1,124 | 7,400 |
| 2024/01/19 | 1,174 | 1,174 | 1,137 | 1,149 | 3,400 |
| 2024/01/18 | 1,181 | 1,183 | 1,158 | 1,174 | 10,700 |
| 2024/01/17 | 1,173 | 1,187 | 1,168 | 1,176 | 8,700 |
| 2024/01/16 | 1,195 | 1,195 | 1,165 | 1,172 | 14,500 |
| 2024/01/15 | 1,143 | 1,205 | 1,143 | 1,202 | 42,200 |
| 2024/01/12 | 1,128 | 1,143 | 1,128 | 1,134 | 11,400 |
| 2024/01/11 | 1,134 | 1,146 | 1,125 | 1,127 | 10,200 |
| 2024/01/10 | 1,119 | 1,141 | 1,118 | 1,134 | 16,900 |
| 2024/01/09 | 1,120 | 1,124 | 1,103 | 1,119 | 11,700 |
| 2024/01/05 | 1,130 | 1,130 | 1,113 | 1,120 | 8,700 |
| 2024/01/04 | 1,124 | 1,130 | 1,113 | 1,130 | 11,100 |
| 2023/12/29 | 1,119 | 1,134 | 1,119 | 1,123 | 10,500 |
| 2023/12/28 | 1,100 | 1,119 | 1,089 | 1,111 | 15,100 |
| 2023/12/27 | 1,069 | 1,096 | 1,069 | 1,093 | 13,700 |
| 2023/12/26 | 1,096 | 1,102 | 1,064 | 1,069 | 17,300 |
| 2023/12/25 | 1,102 | 1,102 | 1,089 | 1,096 | 10,000 |
| 2023/12/22 | 1,106 | 1,110 | 1,099 | 1,100 | 7,800 |
| 2023/12/21 | 1,082 | 1,108 | 1,082 | 1,106 | 16,400 |
| 2023/12/20 | 1,073 | 1,087 | 1,070 | 1,079 | 13,800 |
| 2023/12/19 | 1,050 | 1,069 | 1,050 | 1,066 | 13,600 |
| 2023/12/18 | 1,045 | 1,053 | 1,034 | 1,053 | 9,700 |
| 2023/12/15 | 1,039 | 1,056 | 1,037 | 1,038 | 15,800 |
| 2023/12/14 | 1,035 | 1,055 | 1,017 | 1,031 | 24,100 |
| 2023/12/13 | 1,029 | 1,041 | 1,029 | 1,037 | 10,600 |
| 2023/12/12 | 1,062 | 1,064 | 1,026 | 1,029 | 19,000 |
| 2023/12/11 | 1,000 | 1,047 | 1,000 | 1,047 | 21,200 |
| 2023/12/08 | 989 | 1,000 | 960 | 1,000 | 91,500 |
| 2023/12/07 | 1,116 | 1,116 | 1,068 | 1,089 | 49,600 |
| 2023/12/06 | 1,119 | 1,131 | 1,119 | 1,120 | 13,200 |
| 2023/12/05 | 1,132 | 1,134 | 1,114 | 1,116 | 16,300 |
| 2023/12/04 | 1,102 | 1,136 | 1,102 | 1,126 | 27,100 |
| 2023/12/01 | 1,128 | 1,131 | 1,101 | 1,101 | 22,400 |
| 2023/11/30 | 1,139 | 1,139 | 1,125 | 1,134 | 12,900 |
| 2023/11/29 | 1,139 | 1,142 | 1,132 | 1,132 | 12,800 |
| 2023/11/28 | 1,134 | 1,143 | 1,120 | 1,139 | 17,100 |
| 2023/11/27 | 1,128 | 1,136 | 1,122 | 1,127 | 13,600 |
| 2023/11/24 | 1,119 | 1,129 | 1,119 | 1,122 | 14,400 |
| 2023/11/22 | 1,109 | 1,121 | 1,108 | 1,115 | 20,100 |
| 2023/11/21 | 1,100 | 1,113 | 1,099 | 1,101 | 17,600 |
| 2023/11/20 | 1,107 | 1,120 | 1,104 | 1,104 | 12,400 |
| 2023/11/17 | 1,095 | 1,122 | 1,095 | 1,110 | 26,800 |
| 2023/11/16 | 1,085 | 1,097 | 1,084 | 1,089 | 23,800 |
| 2023/11/15 | 1,078 | 1,089 | 1,075 | 1,077 | 19,400 |
| 2023/11/14 | 1,089 | 1,105 | 1,078 | 1,078 | 16,900 |
| 2023/11/13 | 1,069 | 1,089 | 1,069 | 1,088 | 9,100 |
| 2023/11/10 | 1,054 | 1,076 | 1,054 | 1,074 | 12,800 |
| 2023/11/09 | 1,045 | 1,056 | 1,034 | 1,052 | 12,400 |
| 2023/11/08 | 1,050 | 1,066 | 1,040 | 1,045 | 35,000 |
| 2023/11/07 | 1,059 | 1,069 | 1,046 | 1,067 | 15,900 |
| 2023/11/06 | 1,036 | 1,063 | 1,036 | 1,059 | 18,200 |
| 2023/11/02 | 1,028 | 1,037 | 1,023 | 1,034 | 12,000 |
| 2023/11/01 | 1,017 | 1,029 | 1,007 | 1,029 | 15,800 |
| 2023/10/31 | 992 | 1,005 | 989 | 1,002 | 15,400 |
| 2023/10/30 | 977 | 1,000 | 977 | 991 | 16,000 |
| 2023/10/27 | 1,043 | 1,043 | 977 | 998 | 122,700 |
| 2023/10/26 | 1,065 | 1,065 | 1,041 | 1,043 | 12,900 |
| 2023/10/25 | 1,076 | 1,084 | 1,065 | 1,067 | 6,000 |
| 2023/10/24 | 1,078 | 1,083 | 1,056 | 1,079 | 21,500 |
| 2023/10/23 | 1,087 | 1,096 | 1,071 | 1,078 | 15,300 |
| 2023/10/20 | 1,098 | 1,099 | 1,083 | 1,086 | 14,200 |
| 2023/10/19 | 1,099 | 1,100 | 1,087 | 1,098 | 13,500 |
| 2023/10/18 | 1,088 | 1,113 | 1,088 | 1,100 | 16,200 |
| 2023/10/17 | 1,090 | 1,104 | 1,082 | 1,082 | 16,200 |
| 2023/10/16 | 1,088 | 1,096 | 1,079 | 1,090 | 17,700 |
| 2023/10/13 | 1,087 | 1,101 | 1,083 | 1,085 | 16,300 |
| 2023/10/12 | 1,076 | 1,108 | 1,076 | 1,104 | 14,100 |
| 2023/10/11 | 1,091 | 1,091 | 1,078 | 1,078 | 16,300 |
| 2023/10/10 | 1,066 | 1,090 | 1,066 | 1,084 | 24,300 |
| 2023/10/06 | 1,039 | 1,066 | 1,029 | 1,058 | 33,900 |
| 2023/10/05 | 1,074 | 1,074 | 1,033 | 1,039 | 37,300 |
| 2023/10/04 | 1,089 | 1,100 | 1,051 | 1,055 | 46,100 |
| 2023/10/03 | 1,173 | 1,173 | 1,115 | 1,119 | 39,600 |