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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,651 | 2,651 | 2,604 | 2,606 | 23,700 |
| 2024/07/25 | 2,592 | 2,695 | 2,592 | 2,658 | 36,800 |
| 2024/07/24 | 2,652 | 2,675 | 2,624 | 2,627 | 28,400 |
| 2024/07/23 | 2,665 | 2,675 | 2,635 | 2,642 | 26,000 |
| 2024/07/22 | 2,665 | 2,678 | 2,650 | 2,658 | 20,000 |
| 2024/07/19 | 2,663 | 2,700 | 2,663 | 2,684 | 18,600 |
| 2024/07/18 | 2,604 | 2,685 | 2,604 | 2,647 | 19,800 |
| 2024/07/17 | 2,615 | 2,643 | 2,590 | 2,624 | 15,100 |
| 2024/07/16 | 2,599 | 2,641 | 2,599 | 2,616 | 18,800 |
| 2024/07/12 | 2,539 | 2,596 | 2,539 | 2,593 | 18,000 |
| 2024/07/11 | 2,557 | 2,564 | 2,536 | 2,539 | 20,100 |
| 2024/07/10 | 2,533 | 2,557 | 2,511 | 2,524 | 32,100 |
| 2024/07/09 | 2,501 | 2,584 | 2,501 | 2,562 | 40,400 |
| 2024/07/08 | 2,478 | 2,513 | 2,475 | 2,503 | 26,400 |
| 2024/07/05 | 2,523 | 2,524 | 2,482 | 2,491 | 25,000 |
| 2024/07/04 | 2,525 | 2,561 | 2,501 | 2,523 | 29,300 |
| 2024/07/03 | 2,522 | 2,565 | 2,504 | 2,538 | 21,800 |
| 2024/07/02 | 2,590 | 2,599 | 2,503 | 2,529 | 51,800 |
| 2024/07/01 | 2,617 | 2,645 | 2,585 | 2,590 | 34,600 |
| 2024/06/28 | 2,649 | 2,680 | 2,602 | 2,643 | 67,600 |
| 2024/06/27 | 2,612 | 2,625 | 2,584 | 2,604 | 51,300 |
| 2024/06/26 | 2,598 | 2,623 | 2,582 | 2,612 | 39,700 |
| 2024/06/25 | 2,546 | 2,597 | 2,544 | 2,597 | 30,700 |
| 2024/06/24 | 2,479 | 2,562 | 2,465 | 2,546 | 42,000 |
| 2024/06/21 | 2,471 | 2,479 | 2,451 | 2,466 | 38,500 |
| 2024/06/20 | 2,470 | 2,491 | 2,432 | 2,471 | 21,300 |
| 2024/06/19 | 2,458 | 2,482 | 2,447 | 2,470 | 14,800 |
| 2024/06/18 | 2,497 | 2,497 | 2,458 | 2,458 | 14,000 |
| 2024/06/17 | 2,472 | 2,490 | 2,454 | 2,482 | 15,000 |
| 2024/06/14 | 2,441 | 2,494 | 2,428 | 2,490 | 38,700 |
| 2024/06/13 | 2,479 | 2,479 | 2,442 | 2,446 | 11,800 |
| 2024/06/12 | 2,468 | 2,505 | 2,464 | 2,475 | 16,700 |
| 2024/06/11 | 2,501 | 2,501 | 2,470 | 2,474 | 14,700 |
| 2024/06/10 | 2,457 | 2,504 | 2,457 | 2,501 | 14,700 |
| 2024/06/07 | 2,410 | 2,479 | 2,409 | 2,462 | 13,400 |
| 2024/06/06 | 2,404 | 2,442 | 2,400 | 2,418 | 22,300 |
| 2024/06/05 | 2,415 | 2,416 | 2,361 | 2,398 | 23,700 |
| 2024/06/04 | 2,412 | 2,457 | 2,401 | 2,423 | 33,600 |
| 2024/06/03 | 2,432 | 2,459 | 2,405 | 2,412 | 27,200 |
| 2024/05/31 | 2,330 | 2,433 | 2,313 | 2,433 | 64,900 |
| 2024/05/30 | 2,257 | 2,312 | 2,252 | 2,306 | 21,500 |
| 2024/05/29 | 2,303 | 2,303 | 2,272 | 2,272 | 15,900 |
| 2024/05/28 | 2,334 | 2,355 | 2,301 | 2,303 | 13,000 |
| 2024/05/27 | 2,371 | 2,373 | 2,301 | 2,328 | 13,100 |
| 2024/05/24 | 2,343 | 2,377 | 2,343 | 2,370 | 12,600 |
| 2024/05/23 | 2,367 | 2,389 | 2,322 | 2,370 | 23,000 |
| 2024/05/22 | 2,390 | 2,390 | 2,350 | 2,367 | 19,800 |
| 2024/05/21 | 2,370 | 2,393 | 2,363 | 2,388 | 12,700 |
| 2024/05/20 | 2,351 | 2,378 | 2,336 | 2,370 | 21,300 |
| 2024/05/17 | 2,349 | 2,377 | 2,333 | 2,352 | 16,600 |
| 2024/05/16 | 2,390 | 2,390 | 2,337 | 2,344 | 19,200 |
| 2024/05/15 | 2,396 | 2,401 | 2,363 | 2,373 | 16,700 |
| 2024/05/14 | 2,460 | 2,460 | 2,372 | 2,396 | 34,800 |
| 2024/05/13 | 2,401 | 2,460 | 2,401 | 2,460 | 11,200 |
| 2024/05/10 | 2,400 | 2,421 | 2,400 | 2,414 | 13,200 |
| 2024/05/09 | 2,352 | 2,390 | 2,352 | 2,385 | 7,100 |
| 2024/05/08 | 2,351 | 2,373 | 2,351 | 2,352 | 12,500 |
| 2024/05/07 | 2,344 | 2,384 | 2,343 | 2,369 | 13,600 |
| 2024/05/02 | 2,374 | 2,374 | 2,343 | 2,344 | 8,100 |
| 2024/05/01 | 2,330 | 2,376 | 2,330 | 2,374 | 14,500 |
| 2024/04/30 | 2,384 | 2,384 | 2,344 | 2,355 | 24,700 |
| 2024/04/26 | 2,331 | 2,357 | 2,317 | 2,351 | 20,200 |
| 2024/04/25 | 2,311 | 2,349 | 2,299 | 2,331 | 24,600 |
| 2024/04/24 | 2,385 | 2,393 | 2,316 | 2,325 | 31,600 |
| 2024/04/23 | 2,334 | 2,392 | 2,334 | 2,384 | 16,000 |
| 2024/04/22 | 2,324 | 2,343 | 2,315 | 2,341 | 20,500 |
| 2024/04/19 | 2,302 | 2,302 | 2,249 | 2,276 | 33,200 |
| 2024/04/18 | 2,286 | 2,327 | 2,273 | 2,312 | 20,100 |
| 2024/04/17 | 2,371 | 2,371 | 2,281 | 2,286 | 30,900 |
| 2024/04/16 | 2,391 | 2,405 | 2,355 | 2,371 | 32,800 |
| 2024/04/15 | 2,351 | 2,406 | 2,351 | 2,393 | 24,500 |
| 2024/04/12 | 2,406 | 2,435 | 2,392 | 2,392 | 21,500 |
| 2024/04/11 | 2,375 | 2,427 | 2,364 | 2,406 | 16,500 |
| 2024/04/10 | 2,366 | 2,399 | 2,360 | 2,390 | 18,400 |
| 2024/04/09 | 2,350 | 2,374 | 2,334 | 2,367 | 19,200 |
| 2024/04/08 | 2,298 | 2,360 | 2,298 | 2,341 | 22,800 |
| 2024/04/05 | 2,270 | 2,326 | 2,270 | 2,298 | 30,200 |
| 2024/04/04 | 2,323 | 2,323 | 2,233 | 2,281 | 51,100 |
| 2024/04/03 | 2,432 | 2,432 | 2,320 | 2,330 | 65,300 |
| 2024/04/02 | 2,396 | 2,412 | 2,354 | 2,382 | 42,700 |
| 2024/04/01 | 2,400 | 2,422 | 2,380 | 2,405 | 17,700 |
| 2024/03/29 | 2,379 | 2,392 | 2,340 | 2,380 | 17,600 |
| 2024/03/28 | 2,440 | 2,470 | 2,353 | 2,371 | 27,200 |
| 2024/03/27 | 2,458 | 2,516 | 2,454 | 2,490 | 55,700 |
| 2024/03/26 | 2,421 | 2,445 | 2,396 | 2,430 | 23,500 |
| 2024/03/25 | 2,403 | 2,449 | 2,392 | 2,412 | 26,600 |
| 2024/03/22 | 2,400 | 2,410 | 2,364 | 2,403 | 16,400 |
| 2024/03/21 | 2,377 | 2,427 | 2,377 | 2,384 | 15,600 |
| 2024/03/19 | 2,374 | 2,374 | 2,320 | 2,349 | 21,600 |
| 2024/03/18 | 2,446 | 2,446 | 2,370 | 2,377 | 25,900 |
| 2024/03/15 | 2,302 | 2,410 | 2,302 | 2,407 | 77,100 |
| 2024/03/14 | 2,295 | 2,315 | 2,286 | 2,302 | 21,500 |
| 2024/03/13 | 2,280 | 2,290 | 2,261 | 2,290 | 14,800 |
| 2024/03/12 | 2,246 | 2,273 | 2,201 | 2,273 | 16,500 |
| 2024/03/11 | 2,227 | 2,254 | 2,220 | 2,254 | 11,700 |
| 2024/03/08 | 2,224 | 2,256 | 2,219 | 2,250 | 33,500 |
| 2024/03/07 | 2,234 | 2,249 | 2,222 | 2,236 | 18,900 |
| 2024/03/06 | 2,247 | 2,263 | 2,210 | 2,218 | 26,100 |
| 2024/03/05 | 2,202 | 2,259 | 2,186 | 2,242 | 26,800 |
| 2024/03/04 | 2,252 | 2,252 | 2,204 | 2,213 | 19,800 |
| 2024/03/01 | 2,248 | 2,266 | 2,226 | 2,252 | 24,000 |
| 2024/02/29 | 2,288 | 2,300 | 2,224 | 2,231 | 46,100 |
| 2024/02/28 | 2,290 | 2,308 | 2,265 | 2,291 | 20,700 |
| 2024/02/27 | 2,290 | 2,319 | 2,280 | 2,296 | 20,300 |
| 2024/02/26 | 2,360 | 2,360 | 2,294 | 2,307 | 19,200 |
| 2024/02/22 | 2,325 | 2,358 | 2,325 | 2,354 | 18,500 |
| 2024/02/21 | 2,364 | 2,376 | 2,308 | 2,325 | 21,500 |
| 2024/02/20 | 2,358 | 2,383 | 2,351 | 2,364 | 25,900 |
| 2024/02/19 | 2,364 | 2,369 | 2,322 | 2,332 | 14,300 |
| 2024/02/16 | 2,354 | 2,374 | 2,328 | 2,345 | 38,400 |
| 2024/02/15 | 2,357 | 2,357 | 2,297 | 2,330 | 30,800 |
| 2024/02/14 | 2,345 | 2,345 | 2,313 | 2,324 | 30,500 |
| 2024/02/13 | 2,306 | 2,344 | 2,306 | 2,338 | 39,800 |
| 2024/02/09 | 2,311 | 2,321 | 2,294 | 2,305 | 17,100 |
| 2024/02/08 | 2,344 | 2,344 | 2,307 | 2,335 | 20,400 |
| 2024/02/07 | 2,300 | 2,349 | 2,295 | 2,344 | 14,200 |
| 2024/02/06 | 2,343 | 2,365 | 2,310 | 2,310 | 27,900 |
| 2024/02/05 | 2,371 | 2,371 | 2,341 | 2,341 | 34,300 |
| 2024/02/02 | 2,392 | 2,394 | 2,366 | 2,371 | 7,300 |
| 2024/02/01 | 2,350 | 2,389 | 2,342 | 2,379 | 21,200 |
| 2024/01/31 | 2,303 | 2,350 | 2,289 | 2,350 | 20,100 |
| 2024/01/30 | 2,344 | 2,368 | 2,314 | 2,314 | 17,600 |
| 2024/01/29 | 2,339 | 2,362 | 2,334 | 2,348 | 14,900 |
| 2024/01/26 | 2,372 | 2,372 | 2,308 | 2,315 | 30,800 |
| 2024/01/25 | 2,386 | 2,409 | 2,381 | 2,396 | 28,500 |
| 2024/01/24 | 2,440 | 2,440 | 2,378 | 2,395 | 18,100 |
| 2024/01/23 | 2,459 | 2,470 | 2,437 | 2,446 | 9,800 |
| 2024/01/22 | 2,420 | 2,449 | 2,420 | 2,444 | 8,800 |
| 2024/01/19 | 2,459 | 2,459 | 2,416 | 2,420 | 13,100 |
| 2024/01/18 | 2,460 | 2,480 | 2,454 | 2,456 | 18,100 |
| 2024/01/17 | 2,495 | 2,505 | 2,458 | 2,460 | 16,400 |
| 2024/01/16 | 2,525 | 2,528 | 2,468 | 2,470 | 14,300 |
| 2024/01/15 | 2,506 | 2,542 | 2,506 | 2,525 | 19,400 |
| 2024/01/12 | 2,513 | 2,520 | 2,480 | 2,505 | 21,700 |
| 2024/01/11 | 2,523 | 2,523 | 2,479 | 2,504 | 27,300 |
| 2024/01/10 | 2,458 | 2,508 | 2,444 | 2,494 | 31,500 |
| 2024/01/09 | 2,427 | 2,475 | 2,427 | 2,458 | 19,600 |
| 2024/01/05 | 2,404 | 2,452 | 2,394 | 2,432 | 21,200 |
| 2024/01/04 | 2,400 | 2,410 | 2,356 | 2,398 | 28,600 |
| 2023/12/29 | 2,458 | 2,460 | 2,342 | 2,382 | 50,700 |
| 2023/12/28 | 2,455 | 2,525 | 2,455 | 2,466 | 47,600 |
| 2023/12/27 | 2,376 | 2,405 | 2,376 | 2,405 | 39,300 |
| 2023/12/26 | 2,367 | 2,384 | 2,349 | 2,369 | 27,400 |
| 2023/12/25 | 2,376 | 2,391 | 2,361 | 2,367 | 17,700 |
| 2023/12/22 | 2,294 | 2,358 | 2,294 | 2,349 | 30,100 |
| 2023/12/21 | 2,333 | 2,345 | 2,304 | 2,309 | 29,300 |
| 2023/12/20 | 2,314 | 2,343 | 2,314 | 2,333 | 22,000 |
| 2023/12/19 | 2,279 | 2,323 | 2,273 | 2,313 | 30,800 |
| 2023/12/18 | 2,259 | 2,278 | 2,242 | 2,273 | 24,300 |
| 2023/12/15 | 2,332 | 2,332 | 2,275 | 2,276 | 25,300 |
| 2023/12/14 | 2,329 | 2,329 | 2,299 | 2,321 | 17,400 |
| 2023/12/13 | 2,321 | 2,324 | 2,298 | 2,308 | 16,100 |
| 2023/12/12 | 2,349 | 2,349 | 2,318 | 2,322 | 11,800 |
| 2023/12/11 | 2,329 | 2,351 | 2,314 | 2,350 | 24,800 |
| 2023/12/08 | 2,340 | 2,363 | 2,302 | 2,312 | 46,900 |
| 2023/12/07 | 2,331 | 2,351 | 2,327 | 2,340 | 23,800 |
| 2023/12/06 | 2,284 | 2,362 | 2,284 | 2,354 | 34,500 |
| 2023/12/05 | 2,294 | 2,335 | 2,282 | 2,292 | 38,700 |
| 2023/12/04 | 2,292 | 2,325 | 2,278 | 2,305 | 32,000 |
| 2023/12/01 | 2,291 | 2,300 | 2,274 | 2,292 | 40,600 |
| 2023/11/30 | 2,277 | 2,284 | 2,255 | 2,272 | 49,600 |
| 2023/11/29 | 2,278 | 2,291 | 2,272 | 2,278 | 26,000 |
| 2023/11/28 | 2,263 | 2,286 | 2,240 | 2,278 | 29,700 |
| 2023/11/27 | 2,246 | 2,261 | 2,241 | 2,242 | 31,000 |
| 2023/11/24 | 2,272 | 2,282 | 2,238 | 2,246 | 25,000 |
| 2023/11/22 | 2,289 | 2,289 | 2,267 | 2,285 | 23,600 |
| 2023/11/21 | 2,245 | 2,276 | 2,245 | 2,268 | 32,400 |
| 2023/11/20 | 2,260 | 2,274 | 2,245 | 2,255 | 35,800 |
| 2023/11/17 | 2,215 | 2,259 | 2,215 | 2,259 | 33,500 |
| 2023/11/16 | 2,220 | 2,220 | 2,189 | 2,203 | 27,600 |
| 2023/11/15 | 2,222 | 2,232 | 2,198 | 2,220 | 28,600 |
| 2023/11/14 | 2,193 | 2,212 | 2,192 | 2,198 | 22,400 |
| 2023/11/13 | 2,193 | 2,206 | 2,161 | 2,169 | 25,400 |
| 2023/11/10 | 2,146 | 2,190 | 2,146 | 2,185 | 27,300 |
| 2023/11/09 | 2,149 | 2,182 | 2,144 | 2,175 | 29,300 |
| 2023/11/08 | 2,128 | 2,161 | 2,108 | 2,145 | 71,400 |
| 2023/11/07 | 2,167 | 2,171 | 2,127 | 2,128 | 34,800 |
| 2023/11/06 | 2,150 | 2,193 | 2,148 | 2,149 | 61,700 |
| 2023/11/02 | 2,128 | 2,144 | 2,063 | 2,132 | 36,700 |
| 2023/11/01 | 2,135 | 2,136 | 2,093 | 2,122 | 72,500 |
| 2023/10/31 | 2,042 | 2,075 | 2,032 | 2,072 | 51,800 |
| 2023/10/30 | 2,065 | 2,098 | 2,028 | 2,038 | 49,400 |
| 2023/10/27 | 2,031 | 2,056 | 2,028 | 2,055 | 54,200 |
| 2023/10/26 | 2,043 | 2,068 | 2,019 | 2,024 | 52,400 |
| 2023/10/25 | 2,083 | 2,089 | 2,051 | 2,054 | 45,700 |
| 2023/10/24 | 2,054 | 2,092 | 2,042 | 2,081 | 28,600 |
| 2023/10/23 | 2,098 | 2,098 | 2,070 | 2,071 | 26,400 |
| 2023/10/20 | 2,041 | 2,070 | 2,037 | 2,061 | 32,200 |
| 2023/10/19 | 2,026 | 2,055 | 2,017 | 2,047 | 38,000 |
| 2023/10/18 | 2,028 | 2,036 | 2,004 | 2,028 | 28,000 |
| 2023/10/17 | 1,992 | 2,027 | 1,992 | 2,017 | 29,000 |
| 2023/10/16 | 2,005 | 2,010 | 1,974 | 1,980 | 30,700 |
| 2023/10/13 | 2,013 | 2,024 | 1,988 | 1,992 | 31,500 |
| 2023/10/12 | 2,017 | 2,031 | 2,000 | 2,027 | 37,700 |
| 2023/10/11 | 2,033 | 2,059 | 2,032 | 2,037 | 46,800 |
| 2023/10/10 | 2,085 | 2,085 | 2,025 | 2,033 | 58,800 |
| 2023/10/06 | 2,061 | 2,081 | 2,051 | 2,059 | 50,400 |
| 2023/10/05 | 2,029 | 2,067 | 2,029 | 2,061 | 42,900 |
| 2023/10/04 | 2,029 | 2,036 | 2,005 | 2,017 | 55,000 |
| 2023/10/03 | 2,083 | 2,083 | 1,980 | 2,023 | 120,700 |