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 |
|---|---|---|---|---|---|
| 2026/07/10 | 1,771 | 1,775 | 1,745 | 1,749 | 67,000 |
| 2026/07/09 | 1,771 | 1,775 | 1,756 | 1,760 | 68,500 |
| 2026/07/08 | 1,783 | 1,798 | 1,771 | 1,771 | 64,300 |
| 2026/07/07 | 1,765 | 1,784 | 1,765 | 1,771 | 59,000 |
| 2026/07/06 | 1,732 | 1,773 | 1,731 | 1,763 | 80,100 |
| 2026/07/03 | 1,720 | 1,751 | 1,718 | 1,728 | 65,500 |
| 2026/07/02 | 1,713 | 1,745 | 1,713 | 1,719 | 61,000 |
| 2026/07/01 | 1,749 | 1,758 | 1,713 | 1,713 | 122,300 |
| 2026/06/30 | 1,740 | 1,796 | 1,720 | 1,749 | 365,800 |
| 2026/06/29 | 1,634 | 1,660 | 1,634 | 1,637 | 82,400 |
| 2026/06/26 | 1,635 | 1,637 | 1,615 | 1,615 | 32,500 |
| 2026/06/25 | 1,637 | 1,646 | 1,630 | 1,632 | 32,500 |
| 2026/06/24 | 1,637 | 1,657 | 1,636 | 1,637 | 51,200 |
| 2026/06/23 | 1,623 | 1,643 | 1,613 | 1,636 | 57,800 |
| 2026/06/22 | 1,623 | 1,634 | 1,614 | 1,622 | 47,700 |
| 2026/06/19 | 1,626 | 1,635 | 1,620 | 1,635 | 48,500 |
| 2026/06/18 | 1,621 | 1,634 | 1,613 | 1,622 | 41,400 |
| 2026/06/17 | 1,637 | 1,640 | 1,621 | 1,621 | 54,700 |
| 2026/06/16 | 1,647 | 1,651 | 1,622 | 1,642 | 48,200 |
| 2026/06/15 | 1,674 | 1,675 | 1,644 | 1,649 | 59,700 |
| 2026/06/12 | 1,668 | 1,675 | 1,657 | 1,669 | 50,100 |
| 2026/06/11 | 1,669 | 1,676 | 1,657 | 1,668 | 25,800 |
| 2026/06/10 | 1,651 | 1,673 | 1,646 | 1,669 | 48,700 |
| 2026/06/09 | 1,666 | 1,683 | 1,655 | 1,655 | 28,600 |
| 2026/06/08 | 1,676 | 1,692 | 1,659 | 1,666 | 41,400 |
| 2026/06/05 | 1,654 | 1,687 | 1,654 | 1,676 | 42,600 |
| 2026/06/04 | 1,631 | 1,651 | 1,631 | 1,641 | 35,500 |
| 2026/06/03 | 1,611 | 1,644 | 1,609 | 1,644 | 35,600 |
| 2026/06/02 | 1,619 | 1,639 | 1,598 | 1,614 | 77,300 |
| 2026/06/01 | 1,672 | 1,672 | 1,618 | 1,632 | 74,800 |
| 2026/05/29 | 1,705 | 1,705 | 1,669 | 1,669 | 102,700 |
| 2026/05/28 | 1,690 | 1,702 | 1,682 | 1,700 | 44,300 |
| 2026/05/27 | 1,676 | 1,682 | 1,664 | 1,682 | 41,400 |
| 2026/05/26 | 1,666 | 1,673 | 1,663 | 1,673 | 30,400 |
| 2026/05/25 | 1,700 | 1,700 | 1,658 | 1,675 | 47,000 |
| 2026/05/22 | 1,681 | 1,696 | 1,673 | 1,692 | 48,900 |
| 2026/05/21 | 1,671 | 1,687 | 1,665 | 1,667 | 35,700 |
| 2026/05/20 | 1,690 | 1,690 | 1,651 | 1,669 | 55,300 |
| 2026/05/19 | 1,682 | 1,698 | 1,676 | 1,692 | 72,300 |
| 2026/05/18 | 1,678 | 1,678 | 1,648 | 1,652 | 70,500 |
| 2026/05/15 | 1,679 | 1,696 | 1,672 | 1,686 | 51,000 |
| 2026/05/14 | 1,666 | 1,682 | 1,660 | 1,669 | 36,800 |
| 2026/05/13 | 1,633 | 1,682 | 1,633 | 1,666 | 54,400 |
| 2026/05/12 | 1,639 | 1,646 | 1,620 | 1,623 | 80,200 |
| 2026/05/11 | 1,621 | 1,650 | 1,621 | 1,650 | 51,200 |
| 2026/05/08 | 1,653 | 1,654 | 1,621 | 1,631 | 87,500 |
| 2026/05/07 | 1,670 | 1,672 | 1,646 | 1,653 | 95,700 |
| 2026/05/01 | 1,703 | 1,703 | 1,669 | 1,673 | 56,100 |
| 2026/04/30 | 1,671 | 1,698 | 1,671 | 1,693 | 64,400 |
| 2026/04/28 | 1,695 | 1,713 | 1,693 | 1,705 | 89,500 |
| 2026/04/27 | 1,685 | 1,699 | 1,675 | 1,692 | 43,500 |
| 2026/04/24 | 1,699 | 1,709 | 1,685 | 1,685 | 54,300 |
| 2026/04/23 | 1,750 | 1,754 | 1,698 | 1,710 | 63,900 |
| 2026/04/22 | 1,772 | 1,776 | 1,751 | 1,751 | 43,800 |
| 2026/04/21 | 1,797 | 1,797 | 1,779 | 1,782 | 47,800 |
| 2026/04/20 | 1,764 | 1,796 | 1,764 | 1,788 | 70,300 |
| 2026/04/17 | 1,753 | 1,776 | 1,753 | 1,763 | 34,800 |
| 2026/04/16 | 1,764 | 1,772 | 1,756 | 1,760 | 54,100 |
| 2026/04/15 | 1,752 | 1,758 | 1,747 | 1,757 | 57,800 |
| 2026/04/14 | 1,736 | 1,751 | 1,729 | 1,736 | 45,400 |
| 2026/04/13 | 1,728 | 1,747 | 1,728 | 1,735 | 60,800 |
| 2026/04/10 | 1,756 | 1,766 | 1,734 | 1,737 | 52,600 |
| 2026/04/09 | 1,762 | 1,773 | 1,749 | 1,756 | 67,800 |
| 2026/04/08 | 1,767 | 1,786 | 1,755 | 1,762 | 162,000 |
| 2026/04/07 | 1,706 | 1,729 | 1,704 | 1,727 | 60,600 |
| 2026/04/06 | 1,723 | 1,728 | 1,708 | 1,710 | 62,600 |
| 2026/04/03 | 1,661 | 1,724 | 1,661 | 1,721 | 83,500 |
| 2026/03/27 | 1,709 | 1,726 | 1,709 | 1,717 | 70,000 |
| 2026/03/26 | 1,707 | 1,720 | 1,693 | 1,709 | 56,700 |
| 2026/03/25 | 1,702 | 1,712 | 1,698 | 1,706 | 73,900 |
| 2026/03/24 | 1,672 | 1,688 | 1,672 | 1,688 | 54,700 |
| 2026/03/23 | 1,675 | 1,675 | 1,652 | 1,653 | 72,100 |
| 2026/03/19 | 1,712 | 1,719 | 1,681 | 1,681 | 125,400 |
| 2026/03/18 | 1,728 | 1,731 | 1,715 | 1,731 | 58,100 |
| 2026/03/17 | 1,695 | 1,718 | 1,695 | 1,707 | 61,300 |
| 2026/03/16 | 1,695 | 1,709 | 1,687 | 1,695 | 77,100 |
| 2026/03/13 | 1,684 | 1,706 | 1,683 | 1,696 | 82,200 |
| 2026/03/12 | 1,736 | 1,736 | 1,701 | 1,714 | 59,200 |
| 2026/03/11 | 1,743 | 1,748 | 1,735 | 1,738 | 35,900 |
| 2026/03/10 | 1,740 | 1,740 | 1,720 | 1,734 | 39,800 |
| 2026/03/09 | 1,703 | 1,725 | 1,683 | 1,714 | 85,100 |
| 2026/03/06 | 1,718 | 1,731 | 1,706 | 1,727 | 55,600 |
| 2026/03/05 | 1,749 | 1,749 | 1,715 | 1,721 | 65,600 |
| 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 |