ＮａＩＴＯ(7624)の株価時系列情報
ＮａＩＴＯ(7624)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 |
|---|---|---|---|---|---|
| 2025/08/01 | 132 | 134 | 132 | 134 | 28,900 |
| 2025/07/31 | 133 | 133 | 132 | 132 | 9,900 |
| 2025/07/30 | 132 | 133 | 132 | 133 | 10,500 |
| 2025/07/29 | 133 | 133 | 132 | 132 | 27,400 |
| 2025/07/28 | 134 | 134 | 132 | 132 | 14,600 |
| 2025/07/25 | 132 | 133 | 132 | 133 | 14,800 |
| 2025/07/24 | 133 | 133 | 132 | 132 | 20,800 |
| 2025/07/23 | 133 | 133 | 131 | 132 | 8,300 |
| 2025/07/22 | 132 | 133 | 131 | 132 | 19,000 |
| 2025/07/18 | 132 | 133 | 131 | 131 | 9,600 |
| 2025/07/17 | 131 | 132 | 131 | 131 | 16,100 |
| 2025/07/16 | 132 | 133 | 131 | 132 | 22,300 |
| 2025/07/15 | 134 | 134 | 132 | 132 | 12,400 |
| 2025/07/14 | 133 | 134 | 132 | 133 | 14,800 |
| 2025/07/11 | 133 | 133 | 132 | 133 | 12,800 |
| 2025/07/10 | 134 | 134 | 132 | 133 | 21,000 |
| 2025/07/09 | 133 | 134 | 132 | 134 | 23,000 |
| 2025/07/08 | 133 | 133 | 132 | 133 | 6,400 |
| 2025/07/07 | 131 | 132 | 131 | 132 | 16,500 |
| 2025/07/04 | 132 | 133 | 131 | 131 | 10,000 |
| 2025/07/03 | 132 | 133 | 131 | 133 | 9,500 |
| 2025/07/02 | 131 | 133 | 131 | 131 | 39,400 |
| 2025/07/01 | 132 | 132 | 131 | 131 | 29,200 |
| 2025/06/30 | 132 | 133 | 132 | 132 | 28,800 |
| 2025/06/27 | 134 | 134 | 131 | 132 | 155,100 |
| 2025/06/26 | 133 | 137 | 132 | 137 | 208,100 |
| 2025/06/25 | 133 | 133 | 131 | 133 | 50,000 |
| 2025/06/24 | 132 | 133 | 131 | 133 | 23,100 |
| 2025/06/23 | 130 | 132 | 130 | 132 | 28,000 |
| 2025/06/20 | 132 | 132 | 130 | 132 | 43,200 |
| 2025/06/19 | 132 | 132 | 130 | 132 | 44,100 |
| 2025/06/18 | 132 | 132 | 130 | 131 | 58,500 |
| 2025/06/17 | 130 | 130 | 129 | 130 | 38,700 |
| 2025/06/16 | 132 | 132 | 129 | 130 | 38,400 |
| 2025/06/13 | 130 | 130 | 128 | 128 | 28,400 |
| 2025/06/12 | 129 | 131 | 128 | 129 | 62,200 |
| 2025/06/11 | 129 | 129 | 128 | 128 | 26,300 |
| 2025/06/10 | 128 | 129 | 128 | 128 | 16,900 |
| 2025/06/09 | 130 | 130 | 128 | 129 | 31,400 |
| 2025/06/06 | 129 | 130 | 129 | 129 | 4,100 |
| 2025/06/05 | 130 | 130 | 129 | 129 | 7,200 |
| 2025/06/04 | 129 | 130 | 129 | 129 | 5,300 |
| 2025/06/03 | 129 | 130 | 128 | 129 | 25,000 |
| 2025/06/02 | 130 | 130 | 128 | 128 | 25,900 |
| 2025/05/30 | 128 | 129 | 127 | 129 | 62,700 |
| 2025/05/29 | 128 | 130 | 128 | 128 | 35,400 |
| 2025/05/28 | 129 | 130 | 128 | 128 | 30,500 |
| 2025/05/27 | 129 | 130 | 128 | 128 | 13,300 |
| 2025/05/26 | 128 | 129 | 128 | 129 | 17,400 |
| 2025/05/23 | 129 | 129 | 127 | 128 | 28,400 |
| 2025/05/22 | 128 | 129 | 128 | 129 | 6,500 |
| 2025/05/21 | 130 | 130 | 128 | 128 | 27,700 |
| 2025/05/20 | 130 | 130 | 128 | 130 | 37,100 |
| 2025/05/19 | 130 | 130 | 129 | 130 | 68,300 |
| 2025/05/16 | 132 | 132 | 130 | 130 | 24,500 |
| 2025/05/15 | 130 | 131 | 129 | 130 | 29,300 |
| 2025/05/14 | 130 | 131 | 127 | 130 | 68,800 |
| 2025/05/13 | 131 | 131 | 129 | 130 | 25,400 |
| 2025/05/12 | 128 | 131 | 128 | 129 | 76,000 |
| 2025/05/09 | 126 | 136 | 125 | 128 | 1,691,800 |
| 2025/05/08 | 124 | 126 | 123 | 125 | 83,600 |
| 2025/05/07 | 124 | 124 | 123 | 124 | 5,900 |
| 2025/05/02 | 124 | 124 | 122 | 122 | 40,300 |
| 2025/05/01 | 122 | 124 | 122 | 124 | 115,800 |
| 2025/04/30 | 122 | 130 | 121 | 121 | 2,619,700 |
| 2025/04/28 | 122 | 122 | 120 | 122 | 106,100 |
| 2025/04/25 | 122 | 122 | 120 | 122 | 38,800 |
| 2025/04/24 | 122 | 123 | 121 | 122 | 55,000 |
| 2025/04/23 | 120 | 123 | 120 | 122 | 132,000 |
| 2025/04/22 | 118 | 131 | 118 | 121 | 3,725,600 |
| 2025/04/21 | 120 | 128 | 116 | 117 | 1,852,100 |
| 2025/04/18 | 119 | 121 | 119 | 120 | 72,100 |
| 2025/04/17 | 119 | 129 | 116 | 119 | 427,200 |
| 2025/04/16 | 121 | 121 | 119 | 120 | 22,400 |
| 2025/04/15 | 121 | 123 | 120 | 120 | 17,600 |
| 2025/04/14 | 118 | 121 | 118 | 121 | 59,700 |
| 2025/04/11 | 119 | 120 | 117 | 118 | 19,400 |
| 2025/04/10 | 121 | 122 | 120 | 120 | 24,700 |
| 2025/04/09 | 117 | 118 | 115 | 118 | 21,800 |
| 2025/04/08 | 116 | 119 | 114 | 119 | 50,800 |
| 2025/04/07 | 115 | 116 | 112 | 114 | 146,600 |
| 2025/04/04 | 120 | 122 | 118 | 119 | 68,700 |
| 2025/04/03 | 123 | 123 | 119 | 122 | 110,000 |
| 2025/04/02 | 126 | 127 | 124 | 124 | 42,100 |
| 2025/04/01 | 126 | 129 | 124 | 125 | 126,400 |
| 2025/03/31 | 126 | 126 | 125 | 125 | 51,600 |
| 2025/03/28 | 130 | 130 | 125 | 127 | 282,800 |
| 2025/03/27 | 133 | 133 | 128 | 130 | 237,000 |
| 2025/03/26 | 130 | 132 | 129 | 132 | 73,800 |
| 2025/03/25 | 129 | 129 | 128 | 128 | 7,700 |
| 2025/03/24 | 131 | 131 | 128 | 128 | 30,400 |
| 2025/03/21 | 127 | 129 | 127 | 129 | 79,500 |
| 2025/03/19 | 125 | 127 | 124 | 127 | 40,400 |
| 2025/03/18 | 126 | 126 | 124 | 124 | 34,000 |
| 2025/03/17 | 124 | 126 | 123 | 125 | 51,300 |
| 2025/03/14 | 124 | 125 | 124 | 125 | 7,200 |
| 2025/03/13 | 124 | 125 | 124 | 125 | 27,300 |
| 2025/03/12 | 125 | 126 | 124 | 126 | 6,100 |
| 2025/03/11 | 124 | 125 | 122 | 125 | 101,300 |
| 2025/03/10 | 125 | 125 | 123 | 125 | 55,900 |
| 2025/03/07 | 125 | 125 | 124 | 124 | 13,100 |
| 2025/03/06 | 125 | 128 | 124 | 125 | 72,200 |
| 2025/03/05 | 125 | 125 | 124 | 125 | 6,900 |
| 2025/03/04 | 126 | 127 | 124 | 124 | 38,600 |
| 2025/03/03 | 126 | 126 | 124 | 126 | 12,300 |
| 2025/02/28 | 125 | 125 | 124 | 125 | 42,800 |
| 2025/02/27 | 126 | 127 | 124 | 127 | 32,000 |
| 2025/02/26 | 128 | 128 | 127 | 128 | 5,900 |
| 2025/02/25 | 127 | 129 | 127 | 128 | 29,900 |
| 2025/02/21 | 128 | 128 | 127 | 127 | 8,900 |
| 2025/02/20 | 129 | 129 | 127 | 129 | 13,400 |
| 2025/02/19 | 129 | 129 | 127 | 128 | 17,000 |
| 2025/02/18 | 129 | 129 | 127 | 128 | 15,900 |
| 2025/02/17 | 128 | 129 | 127 | 127 | 15,700 |
| 2025/02/14 | 129 | 129 | 127 | 127 | 7,700 |
| 2025/02/13 | 127 | 129 | 126 | 129 | 67,800 |
| 2025/02/12 | 127 | 128 | 126 | 127 | 18,400 |
| 2025/02/10 | 128 | 128 | 126 | 126 | 13,800 |
| 2025/02/07 | 126 | 128 | 126 | 126 | 25,200 |
| 2025/02/06 | 125 | 128 | 125 | 127 | 31,200 |
| 2025/02/05 | 123 | 125 | 123 | 125 | 17,400 |
| 2025/02/04 | 123 | 124 | 122 | 123 | 6,100 |
| 2025/02/03 | 124 | 124 | 122 | 122 | 26,100 |
| 2025/01/31 | 123 | 124 | 122 | 124 | 9,700 |
| 2025/01/30 | 124 | 124 | 122 | 123 | 14,400 |
| 2025/01/29 | 124 | 124 | 123 | 123 | 20,000 |
| 2025/01/28 | 124 | 125 | 123 | 123 | 9,700 |
| 2025/01/27 | 123 | 126 | 122 | 125 | 60,500 |
| 2025/01/24 | 122 | 123 | 121 | 122 | 14,300 |
| 2025/01/23 | 123 | 123 | 121 | 123 | 12,300 |
| 2025/01/22 | 122 | 123 | 121 | 123 | 25,700 |
| 2025/01/21 | 122 | 122 | 121 | 122 | 7,600 |
| 2025/01/20 | 121 | 122 | 120 | 122 | 29,200 |
| 2025/01/17 | 121 | 121 | 120 | 120 | 22,800 |
| 2025/01/16 | 122 | 122 | 120 | 120 | 11,000 |
| 2025/01/15 | 121 | 122 | 120 | 120 | 6,900 |
| 2025/01/14 | 121 | 122 | 120 | 120 | 58,400 |
| 2025/01/10 | 121 | 122 | 120 | 121 | 15,400 |
| 2025/01/09 | 122 | 122 | 121 | 121 | 8,300 |
| 2025/01/08 | 122 | 122 | 121 | 121 | 21,200 |
| 2025/01/07 | 122 | 122 | 121 | 122 | 19,100 |
| 2025/01/06 | 122 | 123 | 121 | 122 | 46,400 |
| 2024/12/30 | 122 | 123 | 121 | 122 | 42,400 |
| 2024/12/27 | 120 | 122 | 120 | 122 | 40,600 |
| 2024/12/26 | 124 | 124 | 112 | 120 | 404,900 |
| 2024/12/25 | 127 | 127 | 123 | 123 | 285,400 |
| 2024/12/24 | 123 | 136 | 123 | 136 | 339,200 |
| 2024/12/23 | 124 | 125 | 124 | 125 | 114,700 |
| 2024/12/20 | 126 | 126 | 124 | 125 | 161,300 |
| 2024/12/19 | 126 | 126 | 125 | 126 | 130,500 |
| 2024/12/18 | 127 | 128 | 127 | 127 | 67,000 |
| 2024/12/17 | 128 | 129 | 127 | 127 | 141,100 |
| 2024/12/16 | 130 | 130 | 129 | 129 | 173,100 |
| 2024/12/13 | 129 | 130 | 129 | 129 | 25,200 |
| 2024/12/12 | 129 | 130 | 129 | 129 | 14,200 |
| 2024/12/11 | 129 | 130 | 128 | 129 | 51,900 |
| 2024/12/10 | 130 | 130 | 129 | 129 | 19,800 |
| 2024/12/09 | 130 | 130 | 129 | 130 | 45,500 |
| 2024/12/06 | 129 | 130 | 127 | 129 | 155,600 |
| 2024/12/05 | 130 | 130 | 129 | 130 | 81,500 |
| 2024/12/04 | 131 | 131 | 130 | 130 | 33,100 |
| 2024/12/03 | 130 | 132 | 130 | 130 | 83,200 |
| 2024/12/02 | 130 | 131 | 130 | 131 | 7,800 |
| 2024/11/29 | 130 | 131 | 129 | 130 | 16,600 |
| 2024/11/28 | 129 | 131 | 129 | 131 | 11,700 |
| 2024/11/27 | 130 | 130 | 130 | 130 | 47,300 |
| 2024/11/26 | 131 | 131 | 130 | 131 | 22,500 |
| 2024/11/25 | 131 | 132 | 130 | 130 | 7,700 |
| 2024/11/22 | 131 | 132 | 130 | 131 | 22,600 |
| 2024/11/21 | 131 | 132 | 130 | 131 | 26,300 |
| 2024/11/20 | 132 | 132 | 130 | 131 | 13,700 |
| 2024/11/19 | 131 | 132 | 130 | 131 | 16,000 |
| 2024/11/18 | 131 | 132 | 130 | 130 | 29,800 |
| 2024/11/15 | 131 | 132 | 131 | 131 | 13,100 |
| 2024/11/14 | 131 | 131 | 130 | 131 | 21,400 |
| 2024/11/13 | 132 | 132 | 130 | 131 | 29,700 |
| 2024/11/12 | 132 | 132 | 130 | 132 | 17,100 |
| 2024/11/11 | 131 | 132 | 130 | 132 | 31,600 |
| 2024/11/08 | 132 | 132 | 131 | 131 | 28,500 |
| 2024/11/07 | 131 | 132 | 131 | 132 | 9,000 |
| 2024/11/06 | 131 | 132 | 131 | 132 | 18,600 |
| 2024/11/05 | 132 | 132 | 131 | 131 | 18,600 |
| 2024/11/01 | 131 | 132 | 131 | 131 | 27,300 |
| 2024/10/31 | 133 | 133 | 131 | 132 | 9,800 |
| 2024/10/30 | 132 | 133 | 131 | 133 | 45,400 |
| 2024/10/29 | 134 | 134 | 131 | 132 | 38,000 |
| 2024/10/28 | 132 | 134 | 132 | 134 | 22,200 |
| 2024/10/25 | 134 | 134 | 133 | 133 | 10,500 |
| 2024/10/24 | 134 | 134 | 133 | 133 | 6,200 |
| 2024/10/23 | 134 | 135 | 133 | 134 | 11,800 |
| 2024/10/22 | 136 | 136 | 134 | 134 | 47,300 |
| 2024/10/21 | 136 | 136 | 135 | 135 | 21,200 |
| 2024/10/18 | 136 | 136 | 135 | 136 | 6,800 |
| 2024/10/17 | 136 | 136 | 134 | 136 | 24,900 |
| 2024/10/16 | 135 | 136 | 134 | 136 | 35,400 |
| 2024/10/15 | 136 | 136 | 135 | 135 | 6,200 |
| 2024/10/11 | 136 | 136 | 135 | 135 | 13,200 |
| 2024/10/10 | 137 | 137 | 135 | 136 | 10,600 |
| 2024/10/09 | 136 | 137 | 135 | 137 | 13,800 |
| 2024/10/08 | 136 | 137 | 136 | 137 | 21,700 |