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 |
|---|---|---|---|---|---|
| 2026/03/04 | 1,726 | 1,728 | 1,690 | 1,711 | 154,400 |
| 2026/03/03 | 1,771 | 1,777 | 1,743 | 1,743 | 96,100 |
| 2026/03/02 | 1,791 | 1,798 | 1,777 | 1,784 | 93,000 |
| 2026/02/27 | 1,804 | 1,820 | 1,795 | 1,820 | 67,600 |
| 2026/02/26 | 1,796 | 1,811 | 1,789 | 1,791 | 71,700 |
| 2026/02/25 | 1,771 | 1,796 | 1,771 | 1,796 | 103,100 |
| 2026/02/24 | 1,765 | 1,783 | 1,759 | 1,779 | 104,900 |
| 2026/02/20 | 1,762 | 1,765 | 1,751 | 1,754 | 66,400 |
| 2026/02/19 | 1,775 | 1,779 | 1,762 | 1,779 | 59,100 |
| 2026/02/18 | 1,797 | 1,798 | 1,775 | 1,782 | 64,200 |
| 2026/02/17 | 1,798 | 1,811 | 1,786 | 1,786 | 78,400 |
| 2026/02/16 | 1,801 | 1,813 | 1,795 | 1,797 | 68,900 |
| 2026/02/13 | 1,830 | 1,835 | 1,796 | 1,801 | 55,100 |
| 2026/02/12 | 1,828 | 1,834 | 1,820 | 1,829 | 57,300 |
| 2026/02/10 | 1,812 | 1,827 | 1,808 | 1,808 | 65,600 |
| 2026/02/09 | 1,819 | 1,819 | 1,799 | 1,812 | 55,000 |
| 2026/02/06 | 1,800 | 1,812 | 1,787 | 1,795 | 76,100 |
| 2026/02/05 | 1,792 | 1,822 | 1,790 | 1,803 | 87,100 |
| 2026/02/04 | 1,768 | 1,788 | 1,768 | 1,777 | 82,600 |
| 2026/02/03 | 1,771 | 1,776 | 1,763 | 1,768 | 56,600 |
| 2026/02/02 | 1,783 | 1,795 | 1,759 | 1,770 | 89,100 |
| 2026/01/30 | 1,766 | 1,787 | 1,764 | 1,786 | 57,300 |
| 2026/01/29 | 1,765 | 1,774 | 1,747 | 1,764 | 98,300 |
| 2026/01/28 | 1,790 | 1,790 | 1,772 | 1,774 | 72,800 |
| 2026/01/27 | 1,812 | 1,818 | 1,795 | 1,798 | 71,400 |
| 2026/01/26 | 1,828 | 1,829 | 1,812 | 1,821 | 71,800 |
| 2026/01/23 | 1,849 | 1,861 | 1,840 | 1,847 | 59,300 |
| 2026/01/22 | 1,815 | 1,858 | 1,814 | 1,846 | 85,000 |
| 2026/01/21 | 1,820 | 1,820 | 1,802 | 1,815 | 83,300 |
| 2026/01/20 | 1,827 | 1,834 | 1,813 | 1,820 | 99,800 |
| 2026/01/19 | 1,859 | 1,859 | 1,832 | 1,832 | 50,100 |
| 2026/01/16 | 1,835 | 1,855 | 1,835 | 1,849 | 66,400 |
| 2026/01/15 | 1,820 | 1,859 | 1,820 | 1,848 | 77,000 |
| 2026/01/14 | 1,813 | 1,842 | 1,813 | 1,827 | 90,700 |
| 2026/01/13 | 1,855 | 1,856 | 1,810 | 1,826 | 67,800 |
| 2026/01/09 | 1,838 | 1,854 | 1,838 | 1,844 | 50,900 |
| 2026/01/08 | 1,812 | 1,838 | 1,809 | 1,838 | 93,000 |
| 2026/01/07 | 1,820 | 1,825 | 1,807 | 1,819 | 92,100 |
| 2026/01/06 | 1,837 | 1,846 | 1,823 | 1,823 | 82,900 |
| 2026/01/05 | 1,804 | 1,837 | 1,800 | 1,829 | 140,300 |
| 2025/12/30 | 1,832 | 1,845 | 1,797 | 1,797 | 123,300 |
| 2025/12/29 | 1,838 | 1,851 | 1,824 | 1,842 | 407,700 |
| 2025/12/26 | 1,891 | 1,920 | 1,819 | 1,828 | 283,100 |
| 2025/12/25 | 1,916 | 1,928 | 1,907 | 1,908 | 78,700 |
| 2025/12/24 | 1,934 | 1,940 | 1,910 | 1,917 | 69,800 |
| 2025/12/23 | 1,946 | 1,958 | 1,933 | 1,933 | 101,300 |
| 2025/12/22 | 1,943 | 1,949 | 1,918 | 1,943 | 137,700 |
| 2025/12/19 | 1,920 | 1,934 | 1,914 | 1,933 | 90,000 |
| 2025/12/18 | 1,910 | 1,928 | 1,902 | 1,920 | 63,200 |
| 2025/12/17 | 1,932 | 1,934 | 1,890 | 1,900 | 48,000 |
| 2025/12/16 | 1,945 | 1,947 | 1,931 | 1,933 | 81,300 |
| 2025/12/15 | 1,899 | 1,944 | 1,890 | 1,944 | 106,900 |
| 2025/12/12 | 1,889 | 1,909 | 1,889 | 1,890 | 115,300 |
| 2025/12/11 | 1,892 | 1,898 | 1,873 | 1,873 | 90,000 |
| 2025/12/10 | 1,872 | 1,904 | 1,872 | 1,889 | 72,400 |
| 2025/12/09 | 1,870 | 1,891 | 1,869 | 1,872 | 63,800 |
| 2025/12/08 | 1,876 | 1,882 | 1,855 | 1,870 | 51,600 |
| 2025/12/05 | 1,876 | 1,894 | 1,861 | 1,867 | 93,200 |
| 2025/12/04 | 1,855 | 1,882 | 1,853 | 1,878 | 68,100 |
| 2025/12/03 | 1,883 | 1,885 | 1,859 | 1,860 | 77,600 |
| 2025/12/02 | 1,878 | 1,907 | 1,858 | 1,883 | 103,600 |
| 2025/12/01 | 1,858 | 1,879 | 1,855 | 1,878 | 112,100 |
| 2025/11/28 | 1,852 | 1,867 | 1,851 | 1,853 | 48,800 |
| 2025/11/27 | 1,852 | 1,870 | 1,851 | 1,865 | 46,300 |
| 2025/11/26 | 1,861 | 1,878 | 1,851 | 1,855 | 55,300 |
| 2025/11/25 | 1,884 | 1,884 | 1,858 | 1,869 | 45,300 |
| 2025/11/21 | 1,847 | 1,893 | 1,847 | 1,891 | 74,500 |
| 2025/11/20 | 1,858 | 1,867 | 1,835 | 1,841 | 102,300 |
| 2025/11/19 | 1,874 | 1,887 | 1,857 | 1,858 | 146,000 |
| 2025/11/18 | 1,891 | 1,906 | 1,862 | 1,878 | 149,500 |
| 2025/11/17 | 1,891 | 1,909 | 1,869 | 1,891 | 96,500 |
| 2025/11/14 | 1,886 | 1,907 | 1,880 | 1,898 | 82,700 |
| 2025/11/13 | 1,848 | 1,895 | 1,796 | 1,886 | 211,200 |
| 2025/11/12 | 1,788 | 1,807 | 1,783 | 1,797 | 64,300 |
| 2025/11/11 | 1,777 | 1,786 | 1,768 | 1,785 | 38,500 |
| 2025/11/10 | 1,785 | 1,787 | 1,763 | 1,784 | 62,000 |
| 2025/11/07 | 1,722 | 1,753 | 1,722 | 1,753 | 43,700 |
| 2025/11/06 | 1,735 | 1,744 | 1,723 | 1,723 | 85,500 |
| 2025/11/05 | 1,755 | 1,774 | 1,726 | 1,735 | 113,200 |
| 2025/11/04 | 1,755 | 1,779 | 1,747 | 1,754 | 65,800 |
| 2025/10/31 | 1,755 | 1,765 | 1,745 | 1,758 | 66,000 |
| 2025/10/30 | 1,734 | 1,762 | 1,734 | 1,759 | 88,100 |
| 2025/10/29 | 1,753 | 1,755 | 1,733 | 1,734 | 109,300 |
| 2025/10/28 | 1,802 | 1,802 | 1,753 | 1,756 | 112,600 |
| 2025/10/27 | 1,822 | 1,822 | 1,804 | 1,810 | 67,900 |
| 2025/10/24 | 1,817 | 1,824 | 1,787 | 1,824 | 66,700 |
| 2025/10/23 | 1,821 | 1,828 | 1,814 | 1,821 | 33,000 |
| 2025/10/22 | 1,829 | 1,839 | 1,821 | 1,821 | 81,600 |
| 2025/10/21 | 1,821 | 1,835 | 1,793 | 1,829 | 199,300 |
| 2025/10/20 | 1,836 | 1,836 | 1,811 | 1,821 | 50,800 |
| 2025/10/17 | 1,818 | 1,826 | 1,803 | 1,810 | 99,500 |
| 2025/10/16 | 1,800 | 1,825 | 1,793 | 1,818 | 62,700 |
| 2025/10/15 | 1,788 | 1,810 | 1,788 | 1,795 | 48,100 |
| 2025/10/14 | 1,767 | 1,782 | 1,754 | 1,779 | 113,600 |
| 2025/10/10 | 1,792 | 1,792 | 1,776 | 1,778 | 87,000 |
| 2025/10/09 | 1,817 | 1,817 | 1,793 | 1,809 | 104,600 |
| 2025/10/08 | 1,820 | 1,828 | 1,805 | 1,806 | 106,600 |
| 2025/10/07 | 1,842 | 1,850 | 1,819 | 1,825 | 106,700 |
| 2025/10/06 | 1,883 | 1,883 | 1,813 | 1,834 | 159,100 |
| 2025/10/03 | 1,814 | 1,866 | 1,814 | 1,866 | 240,900 |
| 2025/10/02 | 1,879 | 1,879 | 1,771 | 1,813 | 504,300 |
| 2025/10/01 | 2,000 | 2,000 | 1,890 | 1,914 | 301,000 |
| 2025/09/30 | 2,035 | 2,035 | 2,006 | 2,010 | 94,200 |
| 2025/09/29 | 2,054 | 2,055 | 2,032 | 2,037 | 71,700 |
| 2025/09/26 | 2,033 | 2,054 | 2,033 | 2,054 | 133,300 |
| 2025/09/25 | 2,048 | 2,048 | 2,023 | 2,037 | 110,200 |
| 2025/09/24 | 2,030 | 2,048 | 2,025 | 2,048 | 101,100 |
| 2025/09/22 | 2,030 | 2,042 | 2,027 | 2,033 | 69,900 |
| 2025/09/19 | 2,050 | 2,067 | 2,016 | 2,021 | 180,000 |
| 2025/09/18 | 2,043 | 2,045 | 2,025 | 2,045 | 113,200 |
| 2025/09/17 | 2,053 | 2,057 | 2,036 | 2,041 | 80,700 |
| 2025/09/16 | 2,050 | 2,073 | 2,050 | 2,055 | 82,700 |
| 2025/09/12 | 2,085 | 2,091 | 2,050 | 2,054 | 90,900 |
| 2025/09/11 | 2,081 | 2,081 | 2,061 | 2,069 | 66,700 |
| 2025/09/10 | 2,051 | 2,087 | 2,050 | 2,081 | 77,100 |
| 2025/09/09 | 2,073 | 2,086 | 2,050 | 2,050 | 75,900 |
| 2025/09/08 | 2,037 | 2,056 | 2,037 | 2,056 | 111,000 |
| 2025/09/05 | 2,034 | 2,038 | 2,012 | 2,019 | 100,400 |
| 2025/09/04 | 2,032 | 2,037 | 2,024 | 2,024 | 95,300 |
| 2025/09/03 | 2,033 | 2,046 | 2,026 | 2,034 | 111,800 |
| 2025/09/02 | 2,040 | 2,048 | 2,022 | 2,022 | 98,000 |
| 2025/09/01 | 2,035 | 2,041 | 2,007 | 2,034 | 203,800 |
| 2025/08/29 | 2,139 | 2,139 | 2,031 | 2,040 | 318,500 |
| 2025/08/28 | 2,130 | 2,165 | 2,124 | 2,148 | 385,000 |
| 2025/08/27 | 2,252 | 2,259 | 2,241 | 2,255 | 405,100 |
| 2025/08/26 | 2,259 | 2,271 | 2,240 | 2,252 | 269,200 |
| 2025/08/25 | 2,300 | 2,301 | 2,265 | 2,267 | 337,900 |
| 2025/08/22 | 2,301 | 2,301 | 2,280 | 2,286 | 109,200 |
| 2025/08/21 | 2,300 | 2,300 | 2,277 | 2,286 | 173,200 |
| 2025/08/20 | 2,319 | 2,326 | 2,302 | 2,303 | 141,600 |
| 2025/08/19 | 2,270 | 2,312 | 2,265 | 2,305 | 97,800 |
| 2025/08/18 | 2,300 | 2,317 | 2,283 | 2,283 | 139,500 |
| 2025/08/15 | 2,318 | 2,322 | 2,295 | 2,305 | 94,100 |
| 2025/08/14 | 2,342 | 2,342 | 2,306 | 2,306 | 92,100 |
| 2025/08/13 | 2,347 | 2,363 | 2,328 | 2,342 | 82,800 |
| 2025/08/12 | 2,325 | 2,340 | 2,302 | 2,336 | 81,600 |
| 2025/08/08 | 2,320 | 2,325 | 2,295 | 2,316 | 77,600 |
| 2025/08/07 | 2,315 | 2,321 | 2,287 | 2,298 | 97,000 |
| 2025/08/06 | 2,277 | 2,323 | 2,273 | 2,304 | 89,000 |
| 2025/08/05 | 2,271 | 2,282 | 2,243 | 2,263 | 87,300 |
| 2025/08/04 | 2,203 | 2,235 | 2,201 | 2,228 | 49,700 |
| 2025/08/01 | 2,203 | 2,238 | 2,201 | 2,225 | 67,500 |
| 2025/07/31 | 2,189 | 2,205 | 2,182 | 2,200 | 68,200 |
| 2025/07/30 | 2,168 | 2,190 | 2,165 | 2,184 | 48,900 |
| 2025/07/29 | 2,159 | 2,171 | 2,147 | 2,162 | 56,900 |
| 2025/07/28 | 2,160 | 2,209 | 2,152 | 2,160 | 80,800 |
| 2025/07/25 | 2,182 | 2,212 | 2,171 | 2,201 | 36,600 |
| 2025/07/24 | 2,190 | 2,204 | 2,179 | 2,193 | 39,300 |
| 2025/07/23 | 2,162 | 2,190 | 2,150 | 2,184 | 41,500 |
| 2025/07/22 | 2,171 | 2,181 | 2,142 | 2,152 | 31,400 |
| 2025/07/18 | 2,202 | 2,205 | 2,171 | 2,180 | 30,500 |
| 2025/07/17 | 2,171 | 2,194 | 2,165 | 2,189 | 29,200 |
| 2025/07/16 | 2,198 | 2,217 | 2,172 | 2,172 | 29,200 |
| 2025/07/15 | 2,177 | 2,212 | 2,177 | 2,198 | 33,300 |
| 2025/07/14 | 2,169 | 2,189 | 2,167 | 2,175 | 27,800 |
| 2025/07/11 | 2,150 | 2,175 | 2,150 | 2,155 | 21,600 |
| 2025/07/10 | 2,152 | 2,161 | 2,131 | 2,146 | 49,400 |
| 2025/07/09 | 2,125 | 2,158 | 2,125 | 2,142 | 28,700 |
| 2025/07/08 | 2,114 | 2,129 | 2,094 | 2,122 | 37,000 |
| 2025/07/07 | 2,120 | 2,129 | 2,100 | 2,103 | 35,800 |
| 2025/07/04 | 2,110 | 2,115 | 2,093 | 2,095 | 23,600 |
| 2025/07/03 | 2,120 | 2,122 | 2,091 | 2,103 | 43,800 |
| 2025/07/02 | 2,111 | 2,159 | 2,111 | 2,120 | 42,400 |
| 2025/07/01 | 2,146 | 2,183 | 2,111 | 2,111 | 131,700 |
| 2025/06/30 | 2,102 | 2,159 | 2,062 | 2,146 | 245,000 |
| 2025/06/27 | 1,960 | 1,977 | 1,946 | 1,962 | 57,100 |
| 2025/06/26 | 1,927 | 1,960 | 1,927 | 1,960 | 18,400 |
| 2025/06/25 | 1,913 | 1,937 | 1,910 | 1,926 | 27,700 |
| 2025/06/24 | 1,946 | 1,947 | 1,929 | 1,930 | 18,500 |
| 2025/06/23 | 1,933 | 1,939 | 1,916 | 1,916 | 24,700 |
| 2025/06/20 | 1,903 | 1,964 | 1,900 | 1,952 | 174,200 |
| 2025/06/19 | 1,910 | 1,917 | 1,902 | 1,913 | 17,000 |
| 2025/06/18 | 1,904 | 1,927 | 1,904 | 1,927 | 23,300 |
| 2025/06/17 | 1,880 | 1,912 | 1,875 | 1,900 | 32,600 |
| 2025/06/16 | 1,899 | 1,908 | 1,871 | 1,873 | 37,800 |
| 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 |