ナガイレーベン(7447)の株価時系列情報
ナガイレーベン(7447)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 | 1,938 | 1,941 | 1,876 | 1,897 | 43,600 |
| 2025/06/12 | 1,912 | 1,954 | 1,912 | 1,943 | 36,300 |
| 2025/06/11 | 1,893 | 1,928 | 1,893 | 1,921 | 38,700 |
| 2025/06/10 | 1,909 | 1,933 | 1,893 | 1,893 | 31,700 |
| 2025/06/09 | 1,939 | 1,942 | 1,912 | 1,925 | 19,700 |
| 2025/06/06 | 1,926 | 1,952 | 1,919 | 1,934 | 24,200 |
| 2025/06/05 | 1,903 | 1,958 | 1,903 | 1,933 | 47,800 |
| 2025/06/04 | 1,894 | 1,931 | 1,891 | 1,928 | 45,800 |
| 2025/06/03 | 1,909 | 1,926 | 1,895 | 1,896 | 36,500 |
| 2025/06/02 | 1,946 | 1,960 | 1,900 | 1,902 | 52,000 |
| 2025/05/30 | 1,935 | 1,977 | 1,935 | 1,975 | 38,200 |
| 2025/05/29 | 1,965 | 1,982 | 1,941 | 1,964 | 50,000 |
| 2025/05/28 | 2,003 | 2,026 | 1,957 | 1,967 | 48,700 |
| 2025/05/27 | 1,964 | 1,999 | 1,964 | 1,991 | 24,900 |
| 2025/05/26 | 1,973 | 1,999 | 1,962 | 1,964 | 21,200 |
| 2025/05/23 | 1,990 | 2,005 | 1,965 | 1,973 | 28,900 |
| 2025/05/22 | 1,974 | 2,005 | 1,966 | 1,975 | 39,800 |
| 2025/05/21 | 2,079 | 2,079 | 2,002 | 2,002 | 39,500 |
| 2025/05/20 | 2,105 | 2,105 | 2,052 | 2,064 | 40,900 |
| 2025/05/19 | 2,125 | 2,163 | 2,098 | 2,105 | 32,100 |
| 2025/05/16 | 2,153 | 2,169 | 2,120 | 2,149 | 27,200 |
| 2025/05/15 | 2,159 | 2,254 | 2,135 | 2,161 | 112,300 |
| 2025/05/14 | 2,184 | 2,196 | 2,150 | 2,190 | 32,900 |
| 2025/05/13 | 2,203 | 2,212 | 2,167 | 2,177 | 51,400 |
| 2025/05/12 | 2,471 | 2,471 | 2,206 | 2,215 | 118,700 |
| 2025/05/09 | 2,146 | 2,245 | 2,065 | 2,171 | 131,500 |
| 2025/05/08 | 2,150 | 2,150 | 2,111 | 2,130 | 21,200 |
| 2025/05/07 | 2,109 | 2,176 | 2,106 | 2,150 | 106,200 |
| 2025/05/02 | 2,091 | 2,117 | 2,091 | 2,106 | 28,100 |
| 2025/05/01 | 2,105 | 2,105 | 2,086 | 2,091 | 19,600 |
| 2025/04/30 | 2,113 | 2,118 | 2,090 | 2,105 | 25,100 |
| 2025/04/28 | 2,134 | 2,175 | 2,089 | 2,112 | 47,700 |
| 2025/04/25 | 2,137 | 2,163 | 2,134 | 2,134 | 36,700 |
| 2025/04/24 | 2,136 | 2,166 | 2,120 | 2,155 | 49,300 |
| 2025/04/23 | 2,085 | 2,144 | 2,074 | 2,136 | 54,700 |
| 2025/04/22 | 2,033 | 2,060 | 2,033 | 2,059 | 34,100 |
| 2025/04/21 | 2,010 | 2,032 | 2,009 | 2,020 | 17,500 |
| 2025/04/18 | 1,959 | 2,010 | 1,959 | 2,010 | 20,600 |
| 2025/04/17 | 1,947 | 1,956 | 1,937 | 1,951 | 15,200 |
| 2025/04/16 | 1,954 | 1,971 | 1,933 | 1,947 | 28,500 |
| 2025/04/15 | 2,008 | 2,008 | 1,954 | 1,954 | 22,000 |
| 2025/04/14 | 2,001 | 2,003 | 1,963 | 1,989 | 27,700 |
| 2025/04/11 | 1,970 | 1,970 | 1,916 | 1,961 | 34,600 |
| 2025/04/10 | 1,965 | 1,987 | 1,948 | 1,977 | 28,200 |
| 2025/04/09 | 1,895 | 1,914 | 1,871 | 1,885 | 57,300 |
| 2025/04/08 | 1,855 | 1,930 | 1,855 | 1,905 | 42,200 |
| 2025/04/07 | 1,825 | 1,878 | 1,766 | 1,840 | 75,600 |
| 2025/04/04 | 1,925 | 1,962 | 1,905 | 1,916 | 73,200 |
| 2025/04/03 | 2,037 | 2,080 | 1,979 | 2,019 | 159,400 |
| 2025/04/02 | 1,962 | 1,969 | 1,920 | 1,925 | 59,300 |
| 2025/04/01 | 1,965 | 1,981 | 1,954 | 1,962 | 34,900 |
| 2025/03/31 | 1,971 | 1,971 | 1,912 | 1,937 | 92,500 |
| 2025/03/28 | 2,008 | 2,008 | 1,965 | 1,990 | 59,400 |
| 2025/03/27 | 2,007 | 2,018 | 1,983 | 2,009 | 59,600 |
| 2025/03/26 | 1,972 | 2,012 | 1,972 | 2,007 | 45,100 |
| 2025/03/25 | 1,949 | 1,986 | 1,949 | 1,963 | 30,900 |
| 2025/03/24 | 2,000 | 2,000 | 1,931 | 1,949 | 47,700 |
| 2025/03/21 | 1,988 | 2,012 | 1,988 | 1,998 | 31,800 |
| 2025/03/19 | 1,997 | 2,011 | 1,991 | 2,003 | 33,300 |
| 2025/03/18 | 2,013 | 2,013 | 1,982 | 1,982 | 71,800 |
| 2025/03/17 | 1,981 | 2,012 | 1,981 | 1,998 | 43,000 |
| 2025/03/14 | 1,996 | 2,012 | 1,996 | 2,000 | 44,200 |
| 2025/03/13 | 1,980 | 2,005 | 1,980 | 1,998 | 43,500 |
| 2025/03/12 | 2,000 | 2,011 | 1,983 | 1,993 | 63,300 |
| 2025/03/11 | 1,980 | 2,010 | 1,962 | 2,005 | 105,400 |
| 2025/03/10 | 2,000 | 2,006 | 1,970 | 1,993 | 67,700 |
| 2025/03/07 | 1,987 | 2,016 | 1,973 | 2,010 | 54,300 |
| 2025/03/06 | 1,988 | 2,023 | 1,988 | 2,023 | 54,100 |
| 2025/03/05 | 1,962 | 2,009 | 1,949 | 1,987 | 54,500 |
| 2025/03/04 | 1,924 | 1,971 | 1,924 | 1,962 | 70,700 |
| 2025/03/03 | 1,823 | 1,955 | 1,796 | 1,924 | 226,000 |
| 2025/02/28 | 1,765 | 1,790 | 1,725 | 1,725 | 679,800 |
| 2025/02/27 | 1,798 | 1,822 | 1,782 | 1,791 | 63,200 |
| 2025/02/26 | 1,755 | 1,793 | 1,748 | 1,790 | 100,200 |
| 2025/02/25 | 1,741 | 1,787 | 1,739 | 1,769 | 141,700 |
| 2025/02/21 | 1,787 | 1,795 | 1,761 | 1,778 | 60,900 |
| 2025/02/20 | 1,796 | 1,809 | 1,779 | 1,794 | 91,800 |
| 2025/02/19 | 1,870 | 1,891 | 1,811 | 1,814 | 81,800 |
| 2025/02/18 | 1,849 | 1,872 | 1,840 | 1,864 | 61,800 |
| 2025/02/17 | 1,906 | 1,916 | 1,845 | 1,849 | 63,100 |
| 2025/02/14 | 1,891 | 1,929 | 1,882 | 1,924 | 83,800 |
| 2025/02/13 | 1,833 | 1,908 | 1,824 | 1,903 | 91,700 |
| 2025/02/12 | 1,956 | 1,958 | 1,822 | 1,826 | 161,500 |
| 2025/02/10 | 1,971 | 1,975 | 1,941 | 1,959 | 50,100 |
| 2025/02/07 | 2,043 | 2,054 | 1,964 | 1,971 | 82,400 |
| 2025/02/06 | 2,040 | 2,082 | 2,028 | 2,043 | 32,100 |
| 2025/02/05 | 2,033 | 2,077 | 2,027 | 2,040 | 27,300 |
| 2025/02/04 | 2,045 | 2,097 | 2,026 | 2,033 | 33,200 |
| 2025/02/03 | 2,058 | 2,079 | 2,033 | 2,036 | 40,900 |
| 2025/01/31 | 2,077 | 2,088 | 2,057 | 2,085 | 20,800 |
| 2025/01/30 | 2,076 | 2,091 | 2,056 | 2,062 | 33,700 |
| 2025/01/29 | 2,125 | 2,125 | 2,065 | 2,076 | 25,900 |
| 2025/01/28 | 2,086 | 2,116 | 2,086 | 2,116 | 20,700 |
| 2025/01/27 | 2,117 | 2,121 | 2,055 | 2,086 | 42,900 |
| 2025/01/24 | 2,100 | 2,123 | 2,082 | 2,082 | 20,700 |
| 2025/01/23 | 2,078 | 2,095 | 2,071 | 2,078 | 26,500 |
| 2025/01/22 | 2,055 | 2,090 | 2,055 | 2,078 | 22,000 |
| 2025/01/21 | 2,058 | 2,077 | 2,030 | 2,055 | 24,000 |
| 2025/01/20 | 2,018 | 2,086 | 2,016 | 2,058 | 20,800 |
| 2025/01/17 | 2,001 | 2,033 | 1,976 | 2,017 | 49,200 |
| 2025/01/16 | 2,058 | 2,075 | 2,000 | 2,000 | 46,600 |
| 2025/01/15 | 2,025 | 2,068 | 2,025 | 2,059 | 33,400 |
| 2025/01/14 | 2,073 | 2,099 | 2,036 | 2,036 | 28,800 |
| 2025/01/10 | 2,095 | 2,112 | 2,082 | 2,100 | 26,700 |
| 2025/01/09 | 2,133 | 2,133 | 2,085 | 2,088 | 29,500 |
| 2025/01/08 | 2,130 | 2,165 | 2,126 | 2,133 | 23,500 |
| 2025/01/07 | 2,177 | 2,177 | 2,135 | 2,135 | 23,800 |
| 2025/01/06 | 2,219 | 2,219 | 2,158 | 2,158 | 42,300 |
| 2024/12/30 | 2,307 | 2,307 | 2,154 | 2,203 | 41,800 |
| 2024/12/27 | 2,284 | 2,309 | 2,252 | 2,296 | 49,500 |
| 2024/12/26 | 2,280 | 2,280 | 2,245 | 2,265 | 45,500 |
| 2024/12/25 | 2,251 | 2,280 | 2,231 | 2,280 | 27,800 |
| 2024/12/24 | 2,223 | 2,247 | 2,215 | 2,238 | 22,000 |
| 2024/12/23 | 2,166 | 2,237 | 2,166 | 2,234 | 29,800 |
| 2024/12/20 | 2,157 | 2,219 | 2,155 | 2,165 | 46,000 |
| 2024/12/19 | 2,100 | 2,153 | 2,082 | 2,134 | 28,100 |
| 2024/12/18 | 2,143 | 2,146 | 2,114 | 2,114 | 37,000 |
| 2024/12/17 | 2,176 | 2,191 | 2,131 | 2,143 | 33,800 |
| 2024/12/16 | 2,197 | 2,216 | 2,164 | 2,165 | 17,500 |
| 2024/12/13 | 2,179 | 2,211 | 2,163 | 2,196 | 42,400 |
| 2024/12/12 | 2,220 | 2,234 | 2,196 | 2,215 | 29,400 |
| 2024/12/11 | 2,220 | 2,220 | 2,181 | 2,188 | 28,600 |
| 2024/12/10 | 2,200 | 2,238 | 2,192 | 2,200 | 25,700 |
| 2024/12/09 | 2,257 | 2,257 | 2,200 | 2,200 | 32,300 |
| 2024/12/06 | 2,187 | 2,240 | 2,187 | 2,207 | 23,400 |
| 2024/12/05 | 2,181 | 2,210 | 2,168 | 2,187 | 25,500 |
| 2024/12/04 | 2,174 | 2,174 | 2,144 | 2,154 | 22,800 |
| 2024/12/03 | 2,125 | 2,222 | 2,125 | 2,185 | 44,800 |
| 2024/12/02 | 2,163 | 2,163 | 2,124 | 2,125 | 31,300 |
| 2024/11/29 | 2,165 | 2,170 | 2,140 | 2,140 | 24,300 |
| 2024/11/28 | 2,190 | 2,206 | 2,151 | 2,170 | 15,500 |
| 2024/11/27 | 2,186 | 2,219 | 2,158 | 2,174 | 20,000 |
| 2024/11/26 | 2,223 | 2,244 | 2,172 | 2,186 | 29,000 |
| 2024/11/25 | 2,220 | 2,242 | 2,184 | 2,239 | 38,000 |
| 2024/11/22 | 2,181 | 2,219 | 2,175 | 2,203 | 21,700 |
| 2024/11/21 | 2,197 | 2,213 | 2,174 | 2,181 | 33,500 |
| 2024/11/20 | 2,208 | 2,216 | 2,170 | 2,181 | 31,900 |
| 2024/11/19 | 2,222 | 2,270 | 2,196 | 2,222 | 31,400 |
| 2024/11/18 | 2,260 | 2,260 | 2,217 | 2,219 | 20,700 |
| 2024/11/15 | 2,265 | 2,290 | 2,258 | 2,260 | 17,500 |
| 2024/11/14 | 2,268 | 2,294 | 2,224 | 2,224 | 19,500 |
| 2024/11/13 | 2,278 | 2,291 | 2,247 | 2,268 | 32,100 |
| 2024/11/12 | 2,277 | 2,307 | 2,248 | 2,259 | 22,800 |
| 2024/11/11 | 2,245 | 2,284 | 2,245 | 2,265 | 12,300 |
| 2024/11/08 | 2,303 | 2,328 | 2,263 | 2,265 | 24,900 |
| 2024/11/07 | 2,297 | 2,306 | 2,256 | 2,281 | 28,400 |
| 2024/11/06 | 2,268 | 2,304 | 2,231 | 2,256 | 35,400 |
| 2024/11/05 | 2,266 | 2,316 | 2,239 | 2,268 | 21,300 |
| 2024/11/01 | 2,290 | 2,297 | 2,240 | 2,262 | 21,900 |
| 2024/10/31 | 2,276 | 2,308 | 2,253 | 2,298 | 26,300 |
| 2024/10/30 | 2,279 | 2,279 | 2,214 | 2,247 | 67,700 |
| 2024/10/29 | 2,233 | 2,286 | 2,200 | 2,264 | 47,200 |
| 2024/10/28 | 2,230 | 2,269 | 2,166 | 2,229 | 72,600 |
| 2024/10/25 | 2,252 | 2,252 | 2,205 | 2,221 | 22,100 |
| 2024/10/24 | 2,233 | 2,264 | 2,231 | 2,252 | 27,000 |
| 2024/10/23 | 2,285 | 2,296 | 2,254 | 2,265 | 23,900 |
| 2024/10/22 | 2,332 | 2,343 | 2,280 | 2,285 | 35,300 |
| 2024/10/21 | 2,335 | 2,365 | 2,321 | 2,349 | 32,400 |
| 2024/10/18 | 2,331 | 2,346 | 2,314 | 2,314 | 16,500 |
| 2024/10/17 | 2,311 | 2,335 | 2,311 | 2,313 | 23,100 |
| 2024/10/16 | 2,341 | 2,371 | 2,311 | 2,311 | 37,200 |
| 2024/10/15 | 2,346 | 2,390 | 2,325 | 2,376 | 31,300 |
| 2024/10/11 | 2,359 | 2,359 | 2,327 | 2,330 | 36,500 |
| 2024/10/10 | 2,411 | 2,411 | 2,356 | 2,369 | 30,600 |
| 2024/10/09 | 2,408 | 2,410 | 2,365 | 2,386 | 30,000 |
| 2024/10/08 | 2,436 | 2,436 | 2,393 | 2,407 | 33,400 |
| 2024/10/07 | 2,476 | 2,495 | 2,437 | 2,486 | 37,200 |
| 2024/10/04 | 2,381 | 2,457 | 2,378 | 2,443 | 46,300 |
| 2024/10/03 | 2,380 | 2,423 | 2,351 | 2,382 | 63,200 |
| 2024/10/02 | 2,580 | 2,599 | 2,337 | 2,346 | 143,400 |
| 2024/10/01 | 2,526 | 2,546 | 2,475 | 2,523 | 28,100 |
| 2024/09/30 | 2,557 | 2,565 | 2,508 | 2,536 | 31,500 |
| 2024/09/27 | 2,614 | 2,622 | 2,562 | 2,578 | 28,300 |
| 2024/09/26 | 2,550 | 2,623 | 2,548 | 2,607 | 59,700 |
| 2024/09/25 | 2,577 | 2,577 | 2,509 | 2,521 | 25,200 |
| 2024/09/24 | 2,600 | 2,600 | 2,540 | 2,548 | 33,600 |
| 2024/09/20 | 2,524 | 2,616 | 2,515 | 2,564 | 73,000 |
| 2024/09/19 | 2,458 | 2,503 | 2,430 | 2,503 | 68,000 |
| 2024/09/18 | 2,464 | 2,477 | 2,399 | 2,426 | 46,200 |
| 2024/09/17 | 2,494 | 2,514 | 2,423 | 2,461 | 47,600 |
| 2024/09/13 | 2,465 | 2,474 | 2,442 | 2,444 | 30,100 |
| 2024/09/12 | 2,448 | 2,517 | 2,448 | 2,475 | 24,000 |
| 2024/09/11 | 2,506 | 2,514 | 2,423 | 2,439 | 23,800 |
| 2024/09/10 | 2,504 | 2,530 | 2,488 | 2,506 | 36,800 |
| 2024/09/09 | 2,456 | 2,527 | 2,456 | 2,517 | 30,900 |
| 2024/09/06 | 2,481 | 2,543 | 2,456 | 2,476 | 25,500 |
| 2024/09/05 | 2,448 | 2,525 | 2,448 | 2,494 | 34,400 |
| 2024/09/04 | 2,452 | 2,488 | 2,432 | 2,464 | 36,300 |
| 2024/09/03 | 2,423 | 2,488 | 2,423 | 2,485 | 42,600 |
| 2024/09/02 | 2,441 | 2,450 | 2,400 | 2,423 | 32,300 |
| 2024/08/30 | 2,432 | 2,465 | 2,409 | 2,441 | 36,200 |
| 2024/08/29 | 2,451 | 2,455 | 2,369 | 2,419 | 55,600 |
| 2024/08/28 | 2,545 | 2,570 | 2,495 | 2,519 | 73,100 |
| 2024/08/27 | 2,537 | 2,588 | 2,537 | 2,558 | 34,200 |
| 2024/08/26 | 2,565 | 2,590 | 2,537 | 2,537 | 29,700 |
| 2024/08/23 | 2,571 | 2,601 | 2,566 | 2,566 | 30,600 |
| 2024/08/22 | 2,525 | 2,571 | 2,525 | 2,566 | 14,600 |
| 2024/08/21 | 2,495 | 2,555 | 2,495 | 2,525 | 17,700 |
| 2024/08/20 | 2,530 | 2,535 | 2,491 | 2,517 | 32,000 |
| 2024/08/19 | 2,590 | 2,593 | 2,521 | 2,530 | 30,000 |