ナカニシ(7716)の株価時系列情報
ナカニシ(7716)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 |
|---|---|---|---|---|---|
| 2025/08/07 | 1,964 | 1,966 | 1,925 | 1,925 | 117,600 |
| 2025/08/06 | 1,930 | 1,969 | 1,930 | 1,968 | 171,300 |
| 2025/08/05 | 1,935 | 1,949 | 1,924 | 1,935 | 124,900 |
| 2025/08/04 | 1,940 | 1,959 | 1,929 | 1,940 | 105,700 |
| 2025/08/01 | 1,956 | 1,987 | 1,951 | 1,974 | 89,100 |
| 2025/07/31 | 1,920 | 1,961 | 1,911 | 1,957 | 152,900 |
| 2025/07/30 | 1,925 | 1,933 | 1,900 | 1,920 | 116,000 |
| 2025/07/29 | 1,912 | 1,934 | 1,900 | 1,930 | 173,100 |
| 2025/07/28 | 1,973 | 1,993 | 1,933 | 1,933 | 142,700 |
| 2025/07/25 | 1,958 | 1,982 | 1,939 | 1,973 | 325,400 |
| 2025/07/24 | 1,960 | 1,965 | 1,936 | 1,958 | 113,600 |
| 2025/07/23 | 1,910 | 1,961 | 1,910 | 1,953 | 192,900 |
| 2025/07/22 | 1,908 | 1,930 | 1,904 | 1,905 | 64,800 |
| 2025/07/18 | 1,930 | 1,932 | 1,905 | 1,913 | 113,300 |
| 2025/07/17 | 1,940 | 1,942 | 1,932 | 1,932 | 89,600 |
| 2025/07/16 | 1,962 | 1,979 | 1,936 | 1,940 | 122,300 |
| 2025/07/15 | 1,980 | 1,988 | 1,962 | 1,962 | 120,100 |
| 2025/07/14 | 1,955 | 1,973 | 1,955 | 1,973 | 93,300 |
| 2025/07/11 | 1,952 | 1,970 | 1,934 | 1,952 | 197,200 |
| 2025/07/10 | 1,950 | 1,963 | 1,931 | 1,936 | 160,300 |
| 2025/07/09 | 1,936 | 1,963 | 1,933 | 1,937 | 165,000 |
| 2025/07/08 | 1,905 | 1,925 | 1,905 | 1,911 | 149,400 |
| 2025/07/07 | 1,891 | 1,911 | 1,879 | 1,905 | 284,200 |
| 2025/07/04 | 1,915 | 1,917 | 1,839 | 1,870 | 217,200 |
| 2025/07/03 | 1,890 | 1,925 | 1,885 | 1,925 | 153,900 |
| 2025/07/02 | 1,890 | 1,908 | 1,890 | 1,893 | 155,900 |
| 2025/07/01 | 1,893 | 1,909 | 1,884 | 1,890 | 82,900 |
| 2025/06/30 | 1,902 | 1,927 | 1,895 | 1,896 | 126,000 |
| 2025/06/27 | 1,882 | 1,908 | 1,882 | 1,903 | 115,500 |
| 2025/06/26 | 1,883 | 1,902 | 1,872 | 1,900 | 259,900 |
| 2025/06/25 | 1,880 | 1,883 | 1,859 | 1,883 | 160,600 |
| 2025/06/24 | 1,860 | 1,877 | 1,860 | 1,875 | 100,100 |
| 2025/06/23 | 1,841 | 1,852 | 1,821 | 1,847 | 79,500 |
| 2025/06/20 | 1,830 | 1,857 | 1,817 | 1,849 | 433,600 |
| 2025/06/19 | 1,897 | 1,898 | 1,797 | 1,810 | 315,900 |
| 2025/06/18 | 1,900 | 1,911 | 1,898 | 1,907 | 102,600 |
| 2025/06/17 | 1,900 | 1,912 | 1,898 | 1,900 | 103,500 |
| 2025/06/16 | 1,905 | 1,908 | 1,898 | 1,901 | 86,200 |
| 2025/06/13 | 1,919 | 1,924 | 1,896 | 1,903 | 179,500 |
| 2025/06/12 | 1,911 | 1,929 | 1,904 | 1,923 | 115,500 |
| 2025/06/11 | 1,900 | 1,925 | 1,893 | 1,911 | 138,000 |
| 2025/06/10 | 1,902 | 1,916 | 1,896 | 1,896 | 100,400 |
| 2025/06/09 | 1,895 | 1,901 | 1,887 | 1,900 | 89,900 |
| 2025/06/06 | 1,895 | 1,911 | 1,893 | 1,895 | 115,400 |
| 2025/06/05 | 1,884 | 1,902 | 1,884 | 1,899 | 115,900 |
| 2025/06/04 | 1,891 | 1,902 | 1,882 | 1,891 | 102,400 |
| 2025/06/03 | 1,894 | 1,903 | 1,891 | 1,891 | 147,400 |
| 2025/06/02 | 1,925 | 1,926 | 1,878 | 1,891 | 176,000 |
| 2025/05/30 | 1,915 | 1,958 | 1,908 | 1,938 | 248,700 |
| 2025/05/29 | 1,900 | 1,942 | 1,891 | 1,937 | 199,900 |
| 2025/05/28 | 1,893 | 1,910 | 1,893 | 1,900 | 168,700 |
| 2025/05/27 | 1,819 | 1,874 | 1,819 | 1,872 | 176,800 |
| 2025/05/26 | 1,890 | 1,891 | 1,828 | 1,830 | 199,900 |
| 2025/05/23 | 1,901 | 1,907 | 1,885 | 1,900 | 127,200 |
| 2025/05/22 | 1,880 | 1,911 | 1,863 | 1,895 | 298,400 |
| 2025/05/21 | 1,920 | 1,947 | 1,898 | 1,929 | 223,700 |
| 2025/05/20 | 1,895 | 1,908 | 1,842 | 1,864 | 352,500 |
| 2025/05/19 | 1,862 | 1,895 | 1,859 | 1,885 | 253,000 |
| 2025/05/16 | 1,831 | 1,872 | 1,814 | 1,862 | 188,700 |
| 2025/05/15 | 1,845 | 1,855 | 1,816 | 1,841 | 207,100 |
| 2025/05/14 | 1,830 | 1,863 | 1,822 | 1,853 | 365,500 |
| 2025/05/13 | 1,890 | 1,916 | 1,813 | 1,834 | 508,100 |
| 2025/05/12 | 1,889 | 1,897 | 1,859 | 1,878 | 145,900 |
| 2025/05/09 | 1,881 | 1,909 | 1,881 | 1,886 | 124,000 |
| 2025/05/08 | 1,855 | 1,864 | 1,845 | 1,860 | 113,100 |
| 2025/05/07 | 1,874 | 1,877 | 1,862 | 1,865 | 143,000 |
| 2025/05/02 | 1,864 | 1,898 | 1,842 | 1,890 | 183,900 |
| 2025/05/01 | 1,856 | 1,868 | 1,839 | 1,865 | 122,100 |
| 2025/04/30 | 1,876 | 1,885 | 1,862 | 1,862 | 138,900 |
| 2025/04/28 | 1,851 | 1,895 | 1,851 | 1,881 | 201,200 |
| 2025/04/25 | 1,856 | 1,872 | 1,842 | 1,846 | 145,000 |
| 2025/04/24 | 1,829 | 1,853 | 1,827 | 1,839 | 224,500 |
| 2025/04/23 | 1,777 | 1,808 | 1,776 | 1,805 | 283,900 |
| 2025/04/22 | 1,759 | 1,774 | 1,756 | 1,769 | 245,200 |
| 2025/04/21 | 1,794 | 1,803 | 1,773 | 1,776 | 258,100 |
| 2025/04/18 | 1,786 | 1,813 | 1,784 | 1,812 | 329,000 |
| 2025/04/17 | 1,798 | 1,818 | 1,771 | 1,778 | 495,000 |
| 2025/04/16 | 1,834 | 1,849 | 1,820 | 1,838 | 192,200 |
| 2025/04/15 | 1,832 | 1,856 | 1,832 | 1,844 | 180,900 |
| 2025/04/14 | 1,870 | 1,881 | 1,830 | 1,831 | 167,700 |
| 2025/04/11 | 1,800 | 1,885 | 1,758 | 1,870 | 569,800 |
| 2025/04/10 | 1,926 | 1,928 | 1,843 | 1,864 | 284,900 |
| 2025/04/09 | 1,852 | 1,854 | 1,782 | 1,806 | 302,800 |
| 2025/04/08 | 1,866 | 1,933 | 1,862 | 1,917 | 335,300 |
| 2025/04/07 | 1,873 | 1,887 | 1,778 | 1,786 | 550,700 |
| 2025/04/04 | 2,044 | 2,063 | 1,966 | 1,993 | 205,400 |
| 2025/04/03 | 2,055 | 2,085 | 2,044 | 2,072 | 170,500 |
| 2025/04/02 | 2,170 | 2,173 | 2,133 | 2,134 | 89,700 |
| 2025/04/01 | 2,150 | 2,163 | 2,141 | 2,149 | 95,300 |
| 2025/03/31 | 2,160 | 2,168 | 2,135 | 2,143 | 161,700 |
| 2025/03/28 | 2,213 | 2,219 | 2,184 | 2,185 | 144,600 |
| 2025/03/27 | 2,179 | 2,227 | 2,168 | 2,227 | 165,600 |
| 2025/03/26 | 2,225 | 2,234 | 2,215 | 2,222 | 96,100 |
| 2025/03/25 | 2,231 | 2,245 | 2,219 | 2,230 | 149,800 |
| 2025/03/24 | 2,220 | 2,245 | 2,208 | 2,211 | 179,100 |
| 2025/03/21 | 2,184 | 2,253 | 2,180 | 2,237 | 306,400 |
| 2025/03/19 | 2,145 | 2,206 | 2,141 | 2,186 | 297,000 |
| 2025/03/18 | 2,122 | 2,178 | 2,117 | 2,159 | 219,200 |
| 2025/03/17 | 2,130 | 2,149 | 2,130 | 2,142 | 179,800 |
| 2025/03/14 | 2,109 | 2,130 | 2,081 | 2,123 | 379,800 |
| 2025/03/13 | 2,114 | 2,121 | 2,053 | 2,068 | 464,600 |
| 2025/03/12 | 2,088 | 2,146 | 2,084 | 2,113 | 593,900 |
| 2025/03/11 | 2,059 | 2,074 | 2,034 | 2,064 | 352,100 |
| 2025/03/10 | 2,026 | 2,069 | 2,021 | 2,058 | 435,700 |
| 2025/03/07 | 2,051 | 2,060 | 2,008 | 2,020 | 478,200 |
| 2025/03/06 | 2,068 | 2,094 | 2,062 | 2,086 | 296,200 |
| 2025/03/05 | 2,101 | 2,101 | 2,057 | 2,078 | 491,000 |
| 2025/03/04 | 2,110 | 2,122 | 2,087 | 2,122 | 258,100 |
| 2025/03/03 | 2,110 | 2,131 | 2,094 | 2,123 | 214,300 |
| 2025/02/28 | 2,150 | 2,160 | 2,100 | 2,104 | 310,700 |
| 2025/02/27 | 2,105 | 2,146 | 2,105 | 2,129 | 246,700 |
| 2025/02/26 | 2,138 | 2,183 | 2,129 | 2,135 | 366,900 |
| 2025/02/25 | 2,080 | 2,154 | 2,064 | 2,117 | 541,700 |
| 2025/02/21 | 2,150 | 2,180 | 2,062 | 2,119 | 486,200 |
| 2025/02/20 | 2,237 | 2,251 | 2,168 | 2,180 | 424,700 |
| 2025/02/19 | 2,280 | 2,296 | 2,247 | 2,247 | 444,100 |
| 2025/02/18 | 2,369 | 2,378 | 2,301 | 2,308 | 441,000 |
| 2025/02/17 | 2,368 | 2,389 | 2,368 | 2,386 | 385,400 |
| 2025/02/14 | 2,375 | 2,393 | 2,365 | 2,388 | 535,000 |
| 2025/02/13 | 2,400 | 2,448 | 2,336 | 2,367 | 917,700 |
| 2025/02/12 | 2,509 | 2,538 | 2,496 | 2,538 | 224,800 |
| 2025/02/10 | 2,525 | 2,534 | 2,501 | 2,520 | 141,000 |
| 2025/02/07 | 2,483 | 2,537 | 2,483 | 2,532 | 211,600 |
| 2025/02/06 | 2,510 | 2,518 | 2,497 | 2,510 | 126,200 |
| 2025/02/05 | 2,469 | 2,504 | 2,468 | 2,500 | 189,600 |
| 2025/02/04 | 2,485 | 2,494 | 2,465 | 2,473 | 366,800 |
| 2025/02/03 | 2,580 | 2,583 | 2,479 | 2,491 | 268,000 |
| 2025/01/31 | 2,576 | 2,583 | 2,549 | 2,572 | 145,600 |
| 2025/01/30 | 2,592 | 2,614 | 2,588 | 2,600 | 115,100 |
| 2025/01/29 | 2,586 | 2,619 | 2,577 | 2,598 | 176,600 |
| 2025/01/28 | 2,540 | 2,602 | 2,540 | 2,584 | 141,800 |
| 2025/01/27 | 2,553 | 2,590 | 2,553 | 2,590 | 115,200 |
| 2025/01/24 | 2,550 | 2,566 | 2,550 | 2,551 | 96,700 |
| 2025/01/23 | 2,551 | 2,558 | 2,512 | 2,550 | 138,700 |
| 2025/01/22 | 2,558 | 2,565 | 2,525 | 2,547 | 148,700 |
| 2025/01/21 | 2,570 | 2,570 | 2,541 | 2,541 | 141,700 |
| 2025/01/20 | 2,568 | 2,573 | 2,545 | 2,550 | 164,700 |
| 2025/01/17 | 2,520 | 2,545 | 2,512 | 2,544 | 224,400 |
| 2025/01/16 | 2,510 | 2,549 | 2,509 | 2,524 | 169,000 |
| 2025/01/15 | 2,489 | 2,509 | 2,471 | 2,508 | 130,700 |
| 2025/01/14 | 2,467 | 2,487 | 2,450 | 2,480 | 151,300 |
| 2025/01/10 | 2,477 | 2,506 | 2,466 | 2,483 | 130,100 |
| 2025/01/09 | 2,487 | 2,489 | 2,414 | 2,466 | 275,500 |
| 2025/01/08 | 2,466 | 2,496 | 2,447 | 2,480 | 164,200 |
| 2025/01/07 | 2,433 | 2,480 | 2,419 | 2,456 | 214,000 |
| 2025/01/06 | 2,409 | 2,420 | 2,383 | 2,383 | 116,200 |
| 2024/12/30 | 2,414 | 2,414 | 2,376 | 2,394 | 88,600 |
| 2024/12/27 | 2,421 | 2,438 | 2,403 | 2,418 | 67,300 |
| 2024/12/26 | 2,421 | 2,446 | 2,421 | 2,433 | 63,200 |
| 2024/12/25 | 2,452 | 2,459 | 2,408 | 2,422 | 55,900 |
| 2024/12/24 | 2,445 | 2,461 | 2,411 | 2,426 | 95,800 |
| 2024/12/23 | 2,423 | 2,434 | 2,399 | 2,421 | 70,000 |
| 2024/12/20 | 2,414 | 2,432 | 2,388 | 2,388 | 203,700 |
| 2024/12/19 | 2,394 | 2,424 | 2,387 | 2,393 | 167,600 |
| 2024/12/18 | 2,456 | 2,461 | 2,418 | 2,421 | 161,600 |
| 2024/12/17 | 2,476 | 2,492 | 2,401 | 2,470 | 332,000 |
| 2024/12/16 | 2,447 | 2,478 | 2,424 | 2,468 | 190,700 |
| 2024/12/13 | 2,413 | 2,468 | 2,412 | 2,447 | 206,000 |
| 2024/12/12 | 2,400 | 2,437 | 2,388 | 2,423 | 126,000 |
| 2024/12/11 | 2,355 | 2,407 | 2,346 | 2,376 | 170,600 |
| 2024/12/10 | 2,379 | 2,384 | 2,350 | 2,355 | 151,600 |
| 2024/12/09 | 2,322 | 2,369 | 2,309 | 2,353 | 228,200 |
| 2024/12/06 | 2,286 | 2,310 | 2,269 | 2,284 | 154,100 |
| 2024/12/05 | 2,295 | 2,323 | 2,291 | 2,305 | 200,700 |
| 2024/12/04 | 2,278 | 2,329 | 2,273 | 2,293 | 112,900 |
| 2024/12/03 | 2,282 | 2,326 | 2,265 | 2,302 | 203,000 |
| 2024/12/02 | 2,302 | 2,312 | 2,259 | 2,270 | 150,300 |
| 2024/11/29 | 2,300 | 2,322 | 2,300 | 2,314 | 108,700 |
| 2024/11/28 | 2,320 | 2,333 | 2,303 | 2,304 | 157,200 |
| 2024/11/27 | 2,362 | 2,381 | 2,293 | 2,304 | 197,400 |
| 2024/11/26 | 2,300 | 2,365 | 2,300 | 2,342 | 198,700 |
| 2024/11/25 | 2,359 | 2,359 | 2,295 | 2,301 | 239,800 |
| 2024/11/22 | 2,243 | 2,304 | 2,227 | 2,286 | 361,300 |
| 2024/11/21 | 2,226 | 2,285 | 2,226 | 2,241 | 381,300 |
| 2024/11/20 | 2,244 | 2,273 | 2,216 | 2,222 | 277,900 |
| 2024/11/19 | 2,245 | 2,283 | 2,225 | 2,232 | 411,800 |
| 2024/11/18 | 2,290 | 2,315 | 2,257 | 2,260 | 440,400 |
| 2024/11/15 | 2,410 | 2,450 | 2,329 | 2,329 | 668,300 |
| 2024/11/14 | 2,552 | 2,574 | 2,487 | 2,509 | 284,800 |
| 2024/11/13 | 2,615 | 2,640 | 2,531 | 2,545 | 191,900 |
| 2024/11/12 | 2,662 | 2,669 | 2,626 | 2,631 | 99,500 |
| 2024/11/11 | 2,625 | 2,662 | 2,606 | 2,654 | 74,000 |
| 2024/11/08 | 2,650 | 2,675 | 2,639 | 2,639 | 74,000 |
| 2024/11/07 | 2,640 | 2,671 | 2,632 | 2,639 | 92,700 |
| 2024/11/06 | 2,661 | 2,678 | 2,633 | 2,642 | 107,500 |
| 2024/11/05 | 2,669 | 2,669 | 2,637 | 2,661 | 101,200 |
| 2024/11/01 | 2,594 | 2,643 | 2,577 | 2,620 | 80,300 |
| 2024/10/31 | 2,624 | 2,628 | 2,591 | 2,615 | 104,400 |
| 2024/10/30 | 2,634 | 2,644 | 2,604 | 2,631 | 167,600 |
| 2024/10/29 | 2,597 | 2,608 | 2,556 | 2,597 | 103,600 |
| 2024/10/28 | 2,554 | 2,607 | 2,536 | 2,597 | 116,400 |
| 2024/10/25 | 2,600 | 2,606 | 2,535 | 2,554 | 123,500 |
| 2024/10/24 | 2,589 | 2,596 | 2,557 | 2,567 | 74,600 |
| 2024/10/23 | 2,558 | 2,607 | 2,533 | 2,606 | 144,200 |
| 2024/10/22 | 2,608 | 2,608 | 2,551 | 2,561 | 145,100 |
| 2024/10/21 | 2,615 | 2,626 | 2,601 | 2,613 | 75,700 |
| 2024/10/18 | 2,587 | 2,607 | 2,580 | 2,598 | 104,300 |
| 2024/10/17 | 2,600 | 2,615 | 2,585 | 2,586 | 70,200 |
| 2024/10/16 | 2,596 | 2,644 | 2,595 | 2,595 | 108,800 |
| 2024/10/15 | 2,700 | 2,700 | 2,643 | 2,643 | 119,200 |