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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/07 | 137 | 137 | 136 | 136 | 9,400 |
| 2024/10/04 | 137 | 137 | 135 | 136 | 13,100 |
| 2024/10/03 | 136 | 137 | 136 | 136 | 20,600 |
| 2024/10/02 | 137 | 138 | 135 | 136 | 31,100 |
| 2024/10/01 | 138 | 138 | 137 | 138 | 5,100 |
| 2024/09/30 | 136 | 138 | 135 | 137 | 56,500 |
| 2024/09/27 | 136 | 138 | 136 | 136 | 51,200 |
| 2024/09/26 | 138 | 141 | 136 | 136 | 289,800 |
| 2024/09/25 | 145 | 147 | 140 | 146 | 188,700 |
| 2024/09/24 | 145 | 145 | 143 | 144 | 16,100 |
| 2024/09/20 | 144 | 145 | 142 | 145 | 26,600 |
| 2024/09/19 | 142 | 143 | 140 | 143 | 30,300 |
| 2024/09/18 | 142 | 142 | 141 | 141 | 14,100 |
| 2024/09/17 | 141 | 142 | 140 | 141 | 6,500 |
| 2024/09/13 | 141 | 141 | 140 | 141 | 2,900 |
| 2024/09/12 | 139 | 141 | 139 | 141 | 9,900 |
| 2024/09/11 | 140 | 140 | 139 | 139 | 15,800 |
| 2024/09/10 | 140 | 140 | 139 | 139 | 2,100 |
| 2024/09/09 | 138 | 140 | 138 | 139 | 7,400 |
| 2024/09/06 | 139 | 140 | 138 | 138 | 10,400 |
| 2024/09/05 | 140 | 141 | 138 | 139 | 9,500 |
| 2024/09/04 | 141 | 141 | 139 | 139 | 38,400 |
| 2024/09/03 | 142 | 142 | 140 | 141 | 11,700 |
| 2024/09/02 | 141 | 142 | 140 | 142 | 18,300 |
| 2024/08/30 | 142 | 143 | 140 | 142 | 24,000 |
| 2024/08/29 | 141 | 143 | 140 | 141 | 21,200 |
| 2024/08/28 | 140 | 142 | 140 | 141 | 8,800 |
| 2024/08/27 | 142 | 142 | 140 | 140 | 24,600 |
| 2024/08/26 | 141 | 142 | 141 | 142 | 3,000 |
| 2024/08/23 | 142 | 142 | 140 | 140 | 13,300 |
| 2024/08/22 | 141 | 141 | 140 | 141 | 10,100 |
| 2024/08/21 | 142 | 142 | 140 | 140 | 4,900 |
| 2024/08/20 | 140 | 142 | 140 | 142 | 29,000 |
| 2024/08/19 | 140 | 140 | 138 | 139 | 38,200 |
| 2024/08/16 | 140 | 141 | 139 | 139 | 23,800 |
| 2024/08/15 | 140 | 141 | 139 | 139 | 24,300 |
| 2024/08/14 | 138 | 140 | 138 | 139 | 15,800 |
| 2024/08/13 | 137 | 138 | 136 | 138 | 16,800 |
| 2024/08/09 | 134 | 136 | 134 | 136 | 16,700 |
| 2024/08/08 | 134 | 136 | 134 | 136 | 16,400 |
| 2024/08/07 | 131 | 134 | 131 | 134 | 27,900 |
| 2024/08/06 | 124 | 134 | 124 | 132 | 136,200 |
| 2024/08/05 | 140 | 141 | 112 | 125 | 258,200 |
| 2024/08/02 | 145 | 146 | 143 | 143 | 86,300 |
| 2024/08/01 | 149 | 149 | 145 | 146 | 82,100 |
| 2024/07/31 | 148 | 149 | 148 | 148 | 4,400 |
| 2024/07/30 | 149 | 149 | 147 | 149 | 26,100 |
| 2024/07/29 | 149 | 149 | 148 | 149 | 10,800 |
| 2024/07/26 | 149 | 149 | 148 | 149 | 6,100 |
| 2024/07/25 | 149 | 149 | 148 | 148 | 25,600 |
| 2024/07/24 | 149 | 150 | 149 | 149 | 6,100 |
| 2024/07/23 | 148 | 150 | 148 | 149 | 19,200 |
| 2024/07/22 | 150 | 150 | 149 | 149 | 14,700 |
| 2024/07/19 | 151 | 151 | 149 | 149 | 12,300 |
| 2024/07/18 | 152 | 152 | 150 | 150 | 40,800 |
| 2024/07/17 | 151 | 152 | 150 | 152 | 12,000 |
| 2024/07/16 | 149 | 153 | 149 | 151 | 56,700 |
| 2024/07/12 | 150 | 150 | 149 | 149 | 17,300 |
| 2024/07/11 | 148 | 150 | 148 | 150 | 63,400 |
| 2024/07/10 | 148 | 150 | 148 | 148 | 43,500 |
| 2024/07/09 | 148 | 149 | 148 | 148 | 54,100 |
| 2024/07/08 | 146 | 148 | 146 | 148 | 31,500 |
| 2024/07/05 | 148 | 148 | 146 | 146 | 110,800 |
| 2024/07/04 | 148 | 149 | 148 | 148 | 22,800 |
| 2024/07/03 | 148 | 149 | 147 | 148 | 41,800 |
| 2024/07/02 | 148 | 149 | 147 | 149 | 59,500 |
| 2024/07/01 | 149 | 150 | 147 | 148 | 106,400 |
| 2024/06/28 | 152 | 152 | 148 | 149 | 85,000 |
| 2024/06/27 | 150 | 153 | 149 | 152 | 84,300 |
| 2024/06/26 | 150 | 151 | 147 | 150 | 554,700 |
| 2024/06/25 | 155 | 159 | 154 | 159 | 506,100 |
| 2024/06/24 | 155 | 155 | 153 | 155 | 109,800 |
| 2024/06/21 | 152 | 155 | 152 | 155 | 129,700 |
| 2024/06/20 | 153 | 153 | 151 | 153 | 116,000 |
| 2024/06/19 | 152 | 152 | 151 | 152 | 61,000 |
| 2024/06/18 | 152 | 152 | 150 | 152 | 48,500 |
| 2024/06/17 | 151 | 152 | 149 | 152 | 114,900 |
| 2024/06/14 | 150 | 151 | 149 | 151 | 57,000 |
| 2024/06/13 | 150 | 151 | 149 | 149 | 155,700 |
| 2024/06/12 | 150 | 150 | 148 | 148 | 30,500 |
| 2024/06/11 | 150 | 150 | 149 | 150 | 21,100 |
| 2024/06/10 | 149 | 150 | 149 | 150 | 15,900 |
| 2024/06/07 | 149 | 150 | 148 | 149 | 20,700 |
| 2024/06/06 | 150 | 150 | 148 | 149 | 29,400 |
| 2024/06/05 | 148 | 150 | 148 | 150 | 100,700 |
| 2024/06/04 | 147 | 149 | 146 | 147 | 73,900 |
| 2024/06/03 | 147 | 148 | 147 | 148 | 19,700 |
| 2024/05/31 | 146 | 147 | 146 | 147 | 9,500 |
| 2024/05/30 | 147 | 147 | 146 | 146 | 51,300 |
| 2024/05/29 | 147 | 148 | 147 | 147 | 20,100 |
| 2024/05/28 | 148 | 149 | 147 | 148 | 22,800 |
| 2024/05/27 | 149 | 150 | 148 | 149 | 33,400 |
| 2024/05/24 | 147 | 149 | 146 | 149 | 31,100 |
| 2024/05/23 | 148 | 148 | 146 | 147 | 37,300 |
| 2024/05/22 | 149 | 149 | 146 | 148 | 135,900 |
| 2024/05/21 | 147 | 147 | 146 | 146 | 13,700 |
| 2024/05/20 | 146 | 147 | 146 | 146 | 13,800 |
| 2024/05/17 | 145 | 146 | 145 | 146 | 10,400 |
| 2024/05/16 | 147 | 147 | 145 | 146 | 15,000 |
| 2024/05/15 | 146 | 147 | 146 | 147 | 45,100 |
| 2024/05/14 | 146 | 146 | 145 | 145 | 9,200 |
| 2024/05/13 | 146 | 147 | 145 | 145 | 41,400 |
| 2024/05/10 | 145 | 147 | 145 | 146 | 37,800 |
| 2024/05/09 | 145 | 146 | 144 | 146 | 63,200 |
| 2024/05/08 | 145 | 145 | 144 | 144 | 31,000 |
| 2024/05/07 | 145 | 145 | 144 | 145 | 19,400 |
| 2024/05/02 | 144 | 145 | 144 | 145 | 18,700 |
| 2024/05/01 | 144 | 145 | 144 | 144 | 21,900 |
| 2024/04/30 | 145 | 145 | 144 | 144 | 56,000 |
| 2024/04/26 | 146 | 146 | 144 | 145 | 15,800 |
| 2024/04/25 | 144 | 146 | 144 | 144 | 64,900 |
| 2024/04/24 | 145 | 145 | 144 | 144 | 94,800 |
| 2024/04/23 | 145 | 145 | 144 | 144 | 106,700 |
| 2024/04/22 | 146 | 146 | 145 | 145 | 29,100 |
| 2024/04/19 | 145 | 146 | 145 | 145 | 164,600 |
| 2024/04/18 | 146 | 147 | 145 | 147 | 52,900 |
| 2024/04/17 | 147 | 147 | 145 | 145 | 67,400 |
| 2024/04/16 | 146 | 147 | 146 | 146 | 47,400 |
| 2024/04/15 | 146 | 147 | 146 | 146 | 48,400 |
| 2024/04/12 | 147 | 148 | 146 | 146 | 54,800 |
| 2024/04/11 | 147 | 148 | 146 | 147 | 35,500 |
| 2024/04/10 | 148 | 149 | 147 | 148 | 84,300 |
| 2024/04/09 | 148 | 150 | 148 | 149 | 62,200 |
| 2024/04/08 | 147 | 150 | 147 | 149 | 64,600 |
| 2024/04/05 | 146 | 147 | 146 | 146 | 113,600 |
| 2024/04/04 | 148 | 149 | 147 | 147 | 63,300 |
| 2024/04/03 | 146 | 148 | 146 | 148 | 124,000 |
| 2024/04/02 | 146 | 147 | 146 | 146 | 76,600 |
| 2024/04/01 | 151 | 152 | 146 | 146 | 265,200 |
| 2024/03/29 | 151 | 152 | 148 | 150 | 229,000 |
| 2024/03/28 | 153 | 153 | 147 | 147 | 439,100 |
| 2024/03/27 | 170 | 170 | 150 | 150 | 2,335,500 |
| 2024/03/26 | 143 | 144 | 141 | 142 | 215,700 |
| 2024/03/25 | 142 | 143 | 141 | 143 | 82,900 |
| 2024/03/22 | 142 | 143 | 140 | 142 | 93,600 |
| 2024/03/21 | 140 | 142 | 140 | 142 | 113,000 |
| 2024/03/19 | 139 | 140 | 138 | 140 | 89,900 |
| 2024/03/18 | 139 | 139 | 138 | 138 | 64,500 |
| 2024/03/15 | 139 | 140 | 138 | 139 | 89,500 |
| 2024/03/14 | 138 | 139 | 138 | 138 | 31,900 |
| 2024/03/13 | 139 | 139 | 138 | 138 | 60,800 |
| 2024/03/12 | 139 | 139 | 137 | 138 | 56,000 |
| 2024/03/11 | 137 | 139 | 137 | 139 | 105,900 |
| 2024/03/08 | 138 | 138 | 136 | 138 | 98,800 |
| 2024/03/07 | 139 | 140 | 137 | 138 | 507,800 |
| 2024/03/06 | 136 | 138 | 136 | 138 | 188,300 |
| 2024/03/05 | 136 | 137 | 135 | 137 | 84,200 |
| 2024/03/04 | 136 | 137 | 136 | 136 | 60,300 |
| 2024/03/01 | 137 | 137 | 136 | 136 | 39,300 |
| 2024/02/29 | 136 | 137 | 136 | 137 | 27,500 |
| 2024/02/28 | 136 | 137 | 136 | 136 | 101,300 |
| 2024/02/27 | 138 | 139 | 138 | 138 | 76,400 |
| 2024/02/26 | 138 | 139 | 137 | 138 | 70,500 |
| 2024/02/22 | 138 | 138 | 137 | 138 | 169,300 |
| 2024/02/21 | 137 | 138 | 137 | 137 | 272,100 |
| 2024/02/20 | 137 | 138 | 136 | 137 | 435,900 |
| 2024/02/19 | 141 | 142 | 139 | 142 | 92,700 |
| 2024/02/16 | 142 | 142 | 141 | 141 | 24,900 |
| 2024/02/15 | 143 | 144 | 141 | 141 | 70,100 |
| 2024/02/14 | 144 | 144 | 143 | 144 | 74,200 |
| 2024/02/13 | 144 | 145 | 144 | 145 | 14,200 |
| 2024/02/09 | 144 | 145 | 144 | 144 | 15,500 |
| 2024/02/08 | 144 | 145 | 144 | 144 | 33,700 |
| 2024/02/07 | 146 | 146 | 144 | 144 | 53,200 |
| 2024/02/06 | 146 | 147 | 145 | 146 | 24,400 |
| 2024/02/05 | 146 | 146 | 145 | 145 | 13,800 |
| 2024/02/02 | 146 | 146 | 144 | 145 | 20,400 |
| 2024/02/01 | 145 | 145 | 144 | 145 | 8,300 |
| 2024/01/31 | 145 | 145 | 144 | 145 | 4,400 |
| 2024/01/30 | 145 | 145 | 144 | 145 | 10,400 |
| 2024/01/29 | 145 | 145 | 144 | 144 | 13,600 |
| 2024/01/26 | 145 | 145 | 144 | 144 | 9,500 |
| 2024/01/25 | 145 | 145 | 143 | 145 | 19,900 |
| 2024/01/24 | 144 | 145 | 144 | 145 | 4,900 |
| 2024/01/23 | 143 | 145 | 143 | 144 | 21,700 |
| 2024/01/22 | 145 | 145 | 143 | 143 | 30,000 |
| 2024/01/19 | 145 | 145 | 143 | 143 | 14,600 |
| 2024/01/18 | 144 | 145 | 143 | 145 | 20,700 |
| 2024/01/17 | 144 | 144 | 143 | 143 | 47,300 |
| 2024/01/16 | 144 | 145 | 143 | 143 | 21,200 |
| 2024/01/15 | 144 | 145 | 143 | 144 | 16,300 |
| 2024/01/12 | 143 | 144 | 143 | 143 | 11,000 |
| 2024/01/11 | 145 | 145 | 143 | 143 | 23,500 |
| 2024/01/10 | 143 | 145 | 143 | 144 | 11,500 |
| 2024/01/09 | 144 | 145 | 142 | 144 | 25,300 |
| 2024/01/05 | 144 | 145 | 143 | 143 | 33,400 |
| 2024/01/04 | 143 | 144 | 141 | 144 | 41,400 |