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 |
---|---|---|---|---|---|
2022/12/30 | 853 | 876 | 844 | 868 | 87,200 |
2022/12/29 | 828 | 850 | 823 | 850 | 25,500 |
2022/12/28 | 840 | 849 | 838 | 849 | 14,300 |
2022/12/27 | 820 | 849 | 819 | 847 | 40,100 |
2022/12/26 | 819 | 827 | 812 | 820 | 28,600 |
2022/12/23 | 813 | 819 | 811 | 816 | 29,100 |
2022/12/22 | 790 | 817 | 788 | 817 | 48,800 |
2022/12/21 | 791 | 800 | 785 | 792 | 32,300 |
2022/12/20 | 820 | 825 | 791 | 798 | 61,300 |
2022/12/19 | 800 | 820 | 797 | 817 | 69,700 |
2022/12/16 | 797 | 802 | 790 | 802 | 26,700 |
2022/12/15 | 801 | 802 | 798 | 799 | 12,600 |
2022/12/14 | 798 | 810 | 795 | 806 | 53,400 |
2022/12/13 | 797 | 799 | 787 | 797 | 31,200 |
2022/12/12 | 789 | 795 | 776 | 791 | 38,900 |
2022/12/09 | 779 | 789 | 771 | 789 | 48,200 |
2022/12/08 | 790 | 796 | 760 | 779 | 179,000 |
2022/12/07 | 760 | 784 | 753 | 763 | 23,800 |
2022/12/06 | 731 | 750 | 731 | 750 | 22,900 |
2022/12/05 | 777 | 777 | 758 | 758 | 11,100 |
2022/12/02 | 777 | 777 | 772 | 772 | 1,300 |
2022/12/01 | 781 | 792 | 775 | 777 | 16,700 |
2022/11/30 | 775 | 781 | 775 | 781 | 6,300 |
2022/11/29 | 775 | 778 | 774 | 778 | 7,100 |
2022/11/28 | 777 | 778 | 771 | 778 | 6,500 |
2022/11/25 | 775 | 777 | 770 | 771 | 8,900 |
2022/11/24 | 768 | 775 | 764 | 775 | 10,600 |
2022/11/22 | 763 | 765 | 761 | 763 | 3,000 |
2022/11/21 | 756 | 763 | 756 | 763 | 8,500 |
2022/11/18 | 760 | 762 | 756 | 759 | 1,400 |
2022/11/17 | 749 | 760 | 749 | 752 | 2,200 |
2022/11/16 | 758 | 759 | 750 | 750 | 2,100 |
2022/11/15 | 743 | 755 | 743 | 755 | 3,500 |
2022/11/14 | 749 | 749 | 749 | 749 | 200 |
2022/11/11 | 750 | 750 | 744 | 744 | 3,300 |
2022/11/10 | 748 | 750 | 745 | 749 | 3,000 |
2022/11/09 | 750 | 750 | 744 | 745 | 2,000 |
2022/11/08 | 745 | 750 | 741 | 744 | 2,800 |
2022/11/07 | 749 | 750 | 743 | 744 | 1,000 |
2022/11/04 | 754 | 754 | 739 | 746 | 5,900 |
2022/11/02 | 756 | 759 | 748 | 749 | 7,800 |
2022/11/01 | 760 | 762 | 756 | 756 | 4,900 |
2022/10/31 | 770 | 770 | 758 | 764 | 7,000 |
2022/10/28 | 762 | 773 | 762 | 767 | 15,600 |
2022/10/27 | 790 | 803 | 783 | 803 | 19,100 |
2022/10/26 | 795 | 795 | 782 | 782 | 8,600 |
2022/10/25 | 772 | 815 | 770 | 789 | 33,100 |
2022/10/24 | 781 | 787 | 772 | 772 | 14,100 |
2022/10/21 | 787 | 787 | 778 | 781 | 10,100 |
2022/10/20 | 781 | 784 | 780 | 784 | 5,700 |
2022/10/19 | 781 | 788 | 778 | 781 | 6,600 |
2022/10/18 | 779 | 783 | 776 | 781 | 3,500 |
2022/10/17 | 770 | 789 | 769 | 779 | 15,700 |
2022/10/14 | 775 | 779 | 752 | 770 | 20,400 |
2022/10/13 | 773 | 785 | 770 | 774 | 5,500 |
2022/10/12 | 771 | 771 | 767 | 769 | 3,300 |
2022/10/11 | 770 | 773 | 764 | 770 | 9,000 |
2022/10/07 | 774 | 774 | 758 | 770 | 12,300 |
2022/10/06 | 768 | 774 | 760 | 761 | 14,200 |
2022/10/05 | 760 | 768 | 760 | 768 | 2,900 |
2022/10/04 | 755 | 768 | 753 | 759 | 35,600 |
2022/10/03 | 775 | 775 | 753 | 753 | 16,600 |
2022/09/30 | 760 | 780 | 760 | 775 | 8,200 |
2022/09/29 | 745 | 780 | 741 | 763 | 14,100 |
2022/09/28 | 749 | 749 | 740 | 740 | 1,800 |
2022/09/27 | 743 | 749 | 741 | 745 | 6,100 |
2022/09/26 | 746 | 750 | 744 | 744 | 2,000 |
2022/09/22 | 747 | 754 | 746 | 754 | 2,000 |
2022/09/21 | 754 | 754 | 746 | 746 | 2,700 |
2022/09/20 | 756 | 756 | 750 | 750 | 8,800 |
2022/09/16 | 759 | 766 | 756 | 756 | 4,200 |
2022/09/15 | 763 | 763 | 756 | 761 | 1,700 |
2022/09/14 | 744 | 770 | 744 | 767 | 9,700 |
2022/09/13 | 759 | 770 | 759 | 770 | 4,800 |
2022/09/12 | 773 | 773 | 759 | 759 | 11,100 |
2022/09/09 | 767 | 772 | 766 | 766 | 7,200 |
2022/09/08 | 776 | 779 | 764 | 771 | 26,300 |
2022/09/07 | 785 | 785 | 758 | 774 | 94,900 |
2022/09/06 | 814 | 830 | 807 | 830 | 80,300 |
2022/09/05 | 812 | 819 | 804 | 812 | 15,800 |
2022/09/02 | 806 | 812 | 795 | 812 | 22,900 |
2022/09/01 | 800 | 809 | 796 | 805 | 22,300 |
2022/08/31 | 796 | 801 | 795 | 799 | 10,800 |
2022/08/30 | 790 | 798 | 788 | 798 | 7,600 |
2022/08/29 | 782 | 790 | 782 | 785 | 6,300 |
2022/08/26 | 792 | 794 | 788 | 788 | 4,800 |
2022/08/25 | 787 | 788 | 781 | 787 | 5,500 |
2022/08/24 | 793 | 793 | 782 | 782 | 7,200 |
2022/08/23 | 786 | 790 | 786 | 786 | 1,000 |
2022/08/22 | 791 | 791 | 782 | 789 | 8,300 |
2022/08/19 | 784 | 797 | 784 | 786 | 8,900 |
2022/08/18 | 790 | 790 | 781 | 783 | 11,300 |
2022/08/17 | 792 | 796 | 780 | 790 | 13,700 |
2022/08/16 | 787 | 787 | 780 | 780 | 8,600 |
2022/08/15 | 795 | 798 | 788 | 788 | 6,200 |
2022/08/12 | 781 | 788 | 776 | 785 | 5,000 |
2022/08/10 | 798 | 798 | 780 | 780 | 9,100 |
2022/08/09 | 807 | 810 | 796 | 798 | 13,700 |
2022/08/08 | 830 | 830 | 801 | 807 | 15,500 |
2022/08/05 | 810 | 820 | 800 | 819 | 49,200 |
2022/08/04 | 770 | 820 | 765 | 820 | 50,600 |
2022/08/03 | 750 | 770 | 744 | 770 | 17,400 |
2022/08/02 | 750 | 752 | 747 | 747 | 1,600 |
2022/08/01 | 754 | 760 | 745 | 750 | 7,600 |
2022/07/29 | 748 | 753 | 745 | 753 | 2,400 |
2022/07/28 | 751 | 751 | 745 | 745 | 2,500 |
2022/07/27 | 743 | 748 | 743 | 748 | 3,300 |
2022/07/26 | 740 | 740 | 737 | 740 | 1,800 |
2022/07/25 | 737 | 740 | 735 | 737 | 1,800 |
2022/07/22 | 735 | 736 | 731 | 731 | 1,600 |
2022/07/21 | 731 | 733 | 730 | 733 | 1,900 |
2022/07/20 | 739 | 739 | 732 | 734 | 1,300 |
2022/07/19 | 733 | 733 | 731 | 731 | 600 |
2022/07/15 | 736 | 739 | 733 | 733 | 1,800 |
2022/07/14 | 731 | 735 | 731 | 735 | 300 |
2022/07/13 | 735 | 738 | 730 | 730 | 500 |
2022/07/12 | 745 | 745 | 727 | 727 | 4,400 |
2022/07/11 | 732 | 739 | 729 | 739 | 2,300 |
2022/07/08 | 730 | 733 | 727 | 728 | 8,200 |
2022/07/07 | 731 | 731 | 723 | 729 | 800 |
2022/07/06 | 739 | 739 | 729 | 731 | 1,200 |
2022/07/05 | 730 | 742 | 730 | 739 | 5,500 |
2022/07/04 | 720 | 730 | 720 | 725 | 2,600 |
2022/07/01 | 734 | 734 | 706 | 715 | 7,800 |
2022/06/30 | 725 | 727 | 717 | 724 | 3,300 |
2022/06/29 | 719 | 721 | 718 | 720 | 2,300 |
2022/06/28 | 725 | 730 | 721 | 722 | 4,200 |
2022/06/27 | 733 | 740 | 721 | 723 | 6,500 |
2022/06/24 | 725 | 744 | 714 | 726 | 10,200 |
2022/06/23 | 721 | 725 | 712 | 725 | 6,200 |
2022/06/22 | 723 | 730 | 712 | 713 | 3,900 |
2022/06/21 | 730 | 732 | 716 | 716 | 10,800 |
2022/06/20 | 735 | 735 | 715 | 725 | 9,800 |
2022/06/17 | 725 | 736 | 717 | 728 | 20,600 |
2022/06/16 | 774 | 774 | 726 | 726 | 21,800 |
2022/06/15 | 770 | 770 | 753 | 770 | 13,800 |
2022/06/14 | 753 | 785 | 745 | 785 | 62,400 |
2022/06/13 | 790 | 793 | 760 | 774 | 182,300 |
2022/06/10 | 745 | 745 | 745 | 745 | 19,600 |
2022/06/09 | 643 | 645 | 639 | 645 | 8,500 |
2022/06/08 | 637 | 645 | 636 | 642 | 6,000 |
2022/06/07 | 642 | 643 | 637 | 639 | 1,700 |
2022/06/06 | 643 | 644 | 643 | 644 | 500 |
2022/06/03 | 644 | 644 | 640 | 644 | 1,600 |
2022/06/02 | 644 | 644 | 644 | 644 | 100 |
2022/06/01 | 643 | 644 | 635 | 644 | 3,200 |
2022/05/31 | 626 | 639 | 626 | 639 | 6,200 |
2022/05/30 | 622 | 625 | 619 | 625 | 1,000 |
2022/05/27 | 620 | 621 | 617 | 617 | 2,300 |
2022/05/26 | 618 | 622 | 617 | 617 | 1,300 |
2022/05/25 | 612 | 618 | 611 | 618 | 3,100 |
2022/05/24 | 624 | 624 | 613 | 614 | 5,800 |
2022/05/23 | 632 | 634 | 623 | 623 | 3,400 |
2022/05/20 | 627 | 632 | 626 | 630 | 2,200 |
2022/05/19 | 627 | 629 | 624 | 629 | 1,900 |
2022/05/18 | 632 | 635 | 630 | 630 | 2,600 |
2022/05/17 | 628 | 630 | 627 | 630 | 800 |
2022/05/16 | 630 | 632 | 630 | 630 | 16,700 |
2022/05/13 | 631 | 635 | 624 | 629 | 5,100 |
2022/05/12 | 635 | 635 | 626 | 627 | 1,700 |
2022/05/11 | 631 | 638 | 629 | 635 | 3,500 |
2022/05/10 | 636 | 636 | 630 | 632 | 6,600 |
2022/05/09 | 645 | 645 | 638 | 639 | 2,000 |
2022/05/06 | 651 | 656 | 646 | 648 | 7,700 |
2022/05/02 | 660 | 660 | 648 | 652 | 3,800 |
2022/04/28 | 648 | 659 | 644 | 659 | 5,200 |
2022/04/27 | 634 | 653 | 631 | 645 | 7,700 |
2022/04/26 | 674 | 676 | 668 | 668 | 9,200 |
2022/04/25 | 670 | 686 | 668 | 669 | 11,700 |
2022/04/22 | 673 | 676 | 670 | 671 | 6,400 |
2022/04/21 | 674 | 677 | 673 | 673 | 3,100 |
2022/04/20 | 674 | 677 | 673 | 674 | 2,300 |
2022/04/19 | 678 | 679 | 672 | 674 | 10,900 |
2022/04/18 | 683 | 689 | 672 | 678 | 12,700 |
2022/04/15 | 691 | 695 | 680 | 685 | 8,600 |
2022/04/14 | 692 | 693 | 684 | 691 | 6,400 |
2022/04/13 | 693 | 700 | 687 | 692 | 7,000 |
2022/04/12 | 697 | 700 | 691 | 692 | 11,300 |
2022/04/11 | 713 | 715 | 693 | 697 | 14,000 |
2022/04/08 | 716 | 719 | 710 | 710 | 3,300 |
2022/04/07 | 717 | 721 | 713 | 716 | 3,000 |
2022/04/06 | 720 | 721 | 709 | 717 | 10,300 |
2022/04/05 | 714 | 723 | 714 | 719 | 5,800 |
2022/04/04 | 710 | 719 | 710 | 717 | 4,800 |
2022/04/01 | 713 | 716 | 706 | 710 | 6,600 |
2022/03/31 | 712 | 720 | 700 | 713 | 13,100 |
2022/03/30 | 704 | 715 | 704 | 712 | 2,000 |
2022/03/29 | 707 | 711 | 702 | 703 | 1,900 |
2022/03/28 | 708 | 713 | 700 | 709 | 6,200 |
2022/03/25 | 708 | 709 | 704 | 708 | 2,800 |
2022/03/24 | 715 | 715 | 705 | 708 | 4,100 |
2022/03/23 | 707 | 716 | 707 | 715 | 4,300 |
2022/03/22 | 700 | 714 | 692 | 712 | 7,700 |
2022/03/18 | 703 | 704 | 688 | 697 | 14,700 |
2022/03/17 | 705 | 710 | 703 | 703 | 4,900 |
2022/03/16 | 709 | 712 | 702 | 702 | 6,900 |
2022/03/15 | 711 | 716 | 704 | 704 | 4,800 |
2022/03/14 | 709 | 715 | 706 | 715 | 3,200 |
2022/03/11 | 710 | 714 | 704 | 714 | 5,500 |
2022/03/10 | 733 | 744 | 706 | 717 | 28,900 |
2022/03/09 | 717 | 773 | 716 | 770 | 23,100 |
2022/03/08 | 719 | 720 | 710 | 710 | 3,600 |
2022/03/07 | 725 | 725 | 712 | 719 | 3,300 |
2022/03/04 | 740 | 740 | 690 | 725 | 16,000 |
2022/03/03 | 762 | 775 | 735 | 739 | 8,800 |
2022/03/02 | 768 | 779 | 751 | 761 | 4,900 |
2022/03/01 | 789 | 789 | 775 | 780 | 4,500 |
2022/02/28 | 760 | 778 | 760 | 778 | 2,600 |
2022/02/25 | 755 | 762 | 755 | 759 | 1,000 |
2022/02/24 | 755 | 755 | 747 | 752 | 1,600 |
2022/02/22 | 752 | 756 | 752 | 755 | 700 |
2022/02/21 | 755 | 757 | 753 | 753 | 700 |
2022/02/18 | 755 | 764 | 754 | 764 | 1,500 |
2022/02/17 | 760 | 769 | 755 | 755 | 2,900 |
2022/02/16 | 757 | 760 | 750 | 757 | 2,000 |
2022/02/15 | 772 | 772 | 740 | 750 | 4,500 |
2022/02/14 | 766 | 772 | 760 | 772 | 1,800 |
2022/02/10 | 770 | 780 | 770 | 773 | 800 |
2022/02/09 | 754 | 779 | 754 | 774 | 3,500 |
2022/02/08 | 742 | 752 | 742 | 752 | 800 |
2022/02/07 | 744 | 749 | 743 | 749 | 1,900 |
2022/02/04 | 738 | 742 | 738 | 742 | 300 |
2022/02/03 | 735 | 737 | 730 | 737 | 1,200 |
2022/02/02 | 736 | 740 | 735 | 740 | 2,000 |
2022/02/01 | 745 | 745 | 730 | 736 | 4,100 |
2022/01/31 | 728 | 738 | 721 | 721 | 4,000 |
2022/01/28 | 719 | 730 | 719 | 730 | 1,400 |
2022/01/27 | 719 | 720 | 712 | 719 | 2,800 |
2022/01/26 | 711 | 724 | 710 | 724 | 5,800 |
2022/01/25 | 761 | 761 | 737 | 740 | 3,400 |
2022/01/24 | 761 | 770 | 761 | 765 | 2,900 |
2022/01/21 | 785 | 786 | 765 | 774 | 6,800 |
2022/01/20 | 795 | 797 | 787 | 796 | 2,700 |
2022/01/19 | 806 | 814 | 800 | 800 | 2,100 |
2022/01/18 | 820 | 826 | 810 | 810 | 2,500 |
2022/01/17 | 812 | 823 | 812 | 818 | 700 |
2022/01/14 | 817 | 818 | 817 | 818 | 500 |
2022/01/13 | 817 | 823 | 817 | 818 | 1,700 |
2022/01/12 | 818 | 825 | 817 | 825 | 600 |
2022/01/11 | 823 | 825 | 818 | 818 | 1,000 |
2022/01/07 | 820 | 826 | 820 | 823 | 1,000 |
2022/01/06 | 825 | 825 | 820 | 820 | 300 |
2022/01/05 | 841 | 841 | 825 | 829 | 2,100 |
2022/01/04 | 826 | 841 | 821 | 841 | 5,200 |