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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/11 | 2,672 | 2,675 | 2,642 | 2,653 | 62,700 |
| 2024/10/10 | 2,679 | 2,686 | 2,656 | 2,682 | 54,800 |
| 2024/10/09 | 2,690 | 2,713 | 2,644 | 2,658 | 96,200 |
| 2024/10/08 | 2,671 | 2,718 | 2,664 | 2,690 | 104,900 |
| 2024/10/07 | 2,705 | 2,729 | 2,699 | 2,721 | 123,500 |
| 2024/10/04 | 2,629 | 2,734 | 2,628 | 2,715 | 151,000 |
| 2024/10/03 | 2,647 | 2,662 | 2,605 | 2,630 | 165,200 |
| 2024/10/02 | 2,616 | 2,648 | 2,614 | 2,616 | 75,300 |
| 2024/10/01 | 2,668 | 2,684 | 2,652 | 2,664 | 52,400 |
| 2024/09/30 | 2,614 | 2,677 | 2,612 | 2,663 | 107,300 |
| 2024/09/27 | 2,729 | 2,758 | 2,687 | 2,713 | 232,600 |
| 2024/09/26 | 2,641 | 2,692 | 2,608 | 2,688 | 214,800 |
| 2024/09/25 | 2,588 | 2,615 | 2,580 | 2,608 | 63,400 |
| 2024/09/24 | 2,620 | 2,628 | 2,594 | 2,595 | 123,200 |
| 2024/09/20 | 2,562 | 2,602 | 2,553 | 2,580 | 195,600 |
| 2024/09/19 | 2,528 | 2,547 | 2,515 | 2,519 | 104,700 |
| 2024/09/18 | 2,460 | 2,492 | 2,436 | 2,478 | 162,200 |
| 2024/09/17 | 2,458 | 2,458 | 2,404 | 2,432 | 133,800 |
| 2024/09/13 | 2,454 | 2,470 | 2,426 | 2,459 | 111,200 |
| 2024/09/12 | 2,501 | 2,515 | 2,435 | 2,455 | 201,700 |
| 2024/09/11 | 2,480 | 2,518 | 2,427 | 2,455 | 172,800 |
| 2024/09/10 | 2,444 | 2,497 | 2,422 | 2,472 | 220,300 |
| 2024/09/09 | 2,361 | 2,435 | 2,360 | 2,433 | 236,600 |
| 2024/09/06 | 2,473 | 2,480 | 2,431 | 2,446 | 157,300 |
| 2024/09/05 | 2,473 | 2,511 | 2,450 | 2,482 | 144,200 |
| 2024/09/04 | 2,462 | 2,503 | 2,449 | 2,473 | 190,500 |
| 2024/09/03 | 2,567 | 2,567 | 2,526 | 2,539 | 157,000 |
| 2024/09/02 | 2,601 | 2,610 | 2,553 | 2,567 | 111,300 |
| 2024/08/30 | 2,600 | 2,612 | 2,567 | 2,598 | 143,700 |
| 2024/08/29 | 2,620 | 2,620 | 2,563 | 2,586 | 117,100 |
| 2024/08/28 | 2,625 | 2,625 | 2,578 | 2,607 | 192,700 |
| 2024/08/27 | 2,645 | 2,661 | 2,618 | 2,633 | 163,300 |
| 2024/08/26 | 2,708 | 2,710 | 2,645 | 2,647 | 71,500 |
| 2024/08/23 | 2,700 | 2,740 | 2,683 | 2,695 | 159,300 |
| 2024/08/22 | 2,634 | 2,734 | 2,634 | 2,695 | 189,900 |
| 2024/08/21 | 2,606 | 2,670 | 2,581 | 2,670 | 172,900 |
| 2024/08/20 | 2,630 | 2,659 | 2,622 | 2,637 | 160,100 |
| 2024/08/19 | 2,535 | 2,615 | 2,533 | 2,587 | 202,000 |
| 2024/08/16 | 2,521 | 2,565 | 2,489 | 2,550 | 197,700 |
| 2024/08/15 | 2,494 | 2,519 | 2,475 | 2,503 | 159,200 |
| 2024/08/14 | 2,450 | 2,516 | 2,418 | 2,516 | 175,500 |
| 2024/08/13 | 2,522 | 2,558 | 2,400 | 2,414 | 311,600 |
| 2024/08/09 | 2,435 | 2,458 | 2,373 | 2,403 | 294,800 |
| 2024/08/08 | 2,351 | 2,396 | 2,337 | 2,368 | 168,700 |
| 2024/08/07 | 2,371 | 2,390 | 2,283 | 2,348 | 339,800 |
| 2024/08/06 | 2,141 | 2,345 | 2,141 | 2,339 | 508,300 |
| 2024/08/05 | 2,205 | 2,297 | 1,985 | 2,010 | 575,400 |
| 2024/08/02 | 2,390 | 2,390 | 2,283 | 2,285 | 292,100 |
| 2024/08/01 | 2,560 | 2,563 | 2,466 | 2,468 | 160,100 |
| 2024/07/31 | 2,573 | 2,607 | 2,553 | 2,604 | 88,900 |
| 2024/07/30 | 2,610 | 2,616 | 2,562 | 2,582 | 104,300 |
| 2024/07/29 | 2,570 | 2,622 | 2,570 | 2,617 | 134,800 |
| 2024/07/26 | 2,586 | 2,601 | 2,561 | 2,563 | 127,500 |
| 2024/07/25 | 2,593 | 2,600 | 2,566 | 2,586 | 139,400 |
| 2024/07/24 | 2,632 | 2,655 | 2,618 | 2,624 | 162,200 |
| 2024/07/23 | 2,666 | 2,679 | 2,620 | 2,632 | 137,700 |
| 2024/07/22 | 2,716 | 2,725 | 2,633 | 2,636 | 176,000 |
| 2024/07/19 | 2,723 | 2,753 | 2,702 | 2,710 | 141,400 |
| 2024/07/18 | 2,711 | 2,744 | 2,708 | 2,716 | 180,200 |
| 2024/07/17 | 2,718 | 2,734 | 2,700 | 2,702 | 111,600 |
| 2024/07/16 | 2,726 | 2,729 | 2,674 | 2,683 | 196,700 |
| 2024/07/12 | 2,680 | 2,718 | 2,671 | 2,711 | 275,600 |
| 2024/07/11 | 2,646 | 2,699 | 2,638 | 2,695 | 244,200 |
| 2024/07/10 | 2,608 | 2,637 | 2,594 | 2,634 | 143,700 |
| 2024/07/09 | 2,600 | 2,639 | 2,586 | 2,611 | 217,400 |
| 2024/07/08 | 2,590 | 2,592 | 2,555 | 2,575 | 163,600 |
| 2024/07/05 | 2,590 | 2,618 | 2,584 | 2,585 | 211,800 |
| 2024/07/04 | 2,582 | 2,597 | 2,566 | 2,584 | 200,000 |
| 2024/07/03 | 2,564 | 2,564 | 2,515 | 2,546 | 185,000 |
| 2024/07/02 | 2,544 | 2,556 | 2,532 | 2,546 | 228,400 |
| 2024/07/01 | 2,595 | 2,607 | 2,543 | 2,544 | 297,200 |
| 2024/06/28 | 2,555 | 2,558 | 2,536 | 2,552 | 247,400 |
| 2024/06/27 | 2,521 | 2,549 | 2,512 | 2,540 | 224,400 |
| 2024/06/26 | 2,516 | 2,527 | 2,500 | 2,527 | 171,100 |
| 2024/06/25 | 2,508 | 2,531 | 2,508 | 2,527 | 204,200 |
| 2024/06/24 | 2,494 | 2,516 | 2,483 | 2,508 | 258,100 |
| 2024/06/21 | 2,474 | 2,518 | 2,455 | 2,477 | 409,400 |
| 2024/06/20 | 2,492 | 2,557 | 2,472 | 2,484 | 472,000 |
| 2024/06/19 | 2,383 | 2,422 | 2,383 | 2,395 | 155,000 |
| 2024/06/18 | 2,420 | 2,435 | 2,366 | 2,376 | 150,800 |
| 2024/06/17 | 2,372 | 2,436 | 2,356 | 2,391 | 217,400 |
| 2024/06/14 | 2,300 | 2,427 | 2,295 | 2,398 | 289,900 |
| 2024/06/13 | 2,335 | 2,350 | 2,312 | 2,313 | 173,400 |
| 2024/06/12 | 2,377 | 2,380 | 2,329 | 2,329 | 104,700 |
| 2024/06/11 | 2,405 | 2,410 | 2,370 | 2,377 | 125,600 |
| 2024/06/10 | 2,330 | 2,410 | 2,322 | 2,410 | 209,300 |
| 2024/06/07 | 2,316 | 2,334 | 2,304 | 2,313 | 114,600 |
| 2024/06/06 | 2,314 | 2,334 | 2,300 | 2,316 | 124,600 |
| 2024/06/05 | 2,293 | 2,314 | 2,290 | 2,312 | 100,800 |
| 2024/06/04 | 2,351 | 2,365 | 2,288 | 2,293 | 199,100 |
| 2024/06/03 | 2,302 | 2,349 | 2,297 | 2,345 | 252,200 |
| 2024/05/31 | 2,212 | 2,269 | 2,212 | 2,246 | 241,800 |
| 2024/05/30 | 2,202 | 2,233 | 2,170 | 2,233 | 184,300 |
| 2024/05/29 | 2,215 | 2,252 | 2,210 | 2,218 | 235,900 |
| 2024/05/28 | 2,281 | 2,285 | 2,245 | 2,265 | 177,200 |
| 2024/05/27 | 2,300 | 2,308 | 2,277 | 2,281 | 245,200 |
| 2024/05/24 | 2,353 | 2,369 | 2,310 | 2,316 | 228,100 |
| 2024/05/23 | 2,316 | 2,336 | 2,311 | 2,330 | 189,500 |
| 2024/05/22 | 2,400 | 2,401 | 2,360 | 2,360 | 96,900 |
| 2024/05/21 | 2,455 | 2,460 | 2,402 | 2,402 | 142,800 |
| 2024/05/20 | 2,448 | 2,462 | 2,435 | 2,450 | 143,000 |
| 2024/05/17 | 2,452 | 2,460 | 2,434 | 2,448 | 123,300 |
| 2024/05/16 | 2,514 | 2,524 | 2,461 | 2,461 | 212,600 |
| 2024/05/15 | 2,473 | 2,515 | 2,440 | 2,507 | 256,000 |
| 2024/05/14 | 2,448 | 2,514 | 2,424 | 2,489 | 402,800 |
| 2024/05/13 | 2,535 | 2,547 | 2,424 | 2,448 | 584,100 |
| 2024/05/10 | 2,408 | 2,418 | 2,387 | 2,411 | 220,500 |
| 2024/05/09 | 2,382 | 2,396 | 2,373 | 2,385 | 141,800 |
| 2024/05/08 | 2,413 | 2,421 | 2,378 | 2,382 | 240,000 |
| 2024/05/07 | 2,448 | 2,449 | 2,422 | 2,422 | 132,000 |
| 2024/05/02 | 2,437 | 2,448 | 2,418 | 2,424 | 199,300 |
| 2024/05/01 | 2,418 | 2,459 | 2,415 | 2,437 | 232,200 |
| 2024/04/30 | 2,379 | 2,429 | 2,370 | 2,423 | 212,400 |
| 2024/04/26 | 2,310 | 2,362 | 2,299 | 2,362 | 190,400 |
| 2024/04/25 | 2,315 | 2,324 | 2,298 | 2,312 | 126,900 |
| 2024/04/24 | 2,279 | 2,324 | 2,279 | 2,315 | 146,100 |
| 2024/04/23 | 2,228 | 2,288 | 2,228 | 2,270 | 261,500 |
| 2024/04/22 | 2,196 | 2,251 | 2,186 | 2,250 | 351,400 |
| 2024/04/19 | 2,198 | 2,202 | 2,133 | 2,163 | 190,000 |
| 2024/04/18 | 2,155 | 2,216 | 2,155 | 2,198 | 313,500 |
| 2024/04/17 | 2,253 | 2,253 | 2,192 | 2,197 | 196,900 |
| 2024/04/16 | 2,270 | 2,279 | 2,238 | 2,242 | 133,300 |
| 2024/04/15 | 2,275 | 2,292 | 2,261 | 2,288 | 118,200 |
| 2024/04/12 | 2,308 | 2,316 | 2,281 | 2,285 | 97,500 |
| 2024/04/11 | 2,300 | 2,305 | 2,276 | 2,294 | 99,200 |
| 2024/04/10 | 2,300 | 2,329 | 2,295 | 2,312 | 119,300 |
| 2024/04/09 | 2,284 | 2,299 | 2,272 | 2,295 | 112,700 |
| 2024/04/08 | 2,310 | 2,324 | 2,291 | 2,301 | 118,700 |
| 2024/04/05 | 2,258 | 2,284 | 2,238 | 2,277 | 154,100 |
| 2024/04/04 | 2,242 | 2,296 | 2,241 | 2,275 | 146,100 |
| 2024/04/03 | 2,240 | 2,260 | 2,220 | 2,241 | 294,700 |
| 2024/04/02 | 2,350 | 2,354 | 2,235 | 2,266 | 435,300 |
| 2024/04/01 | 2,395 | 2,395 | 2,353 | 2,370 | 253,000 |
| 2024/03/29 | 2,356 | 2,370 | 2,342 | 2,355 | 117,500 |
| 2024/03/28 | 2,381 | 2,396 | 2,365 | 2,368 | 194,200 |
| 2024/03/27 | 2,354 | 2,381 | 2,344 | 2,357 | 186,400 |
| 2024/03/26 | 2,325 | 2,356 | 2,318 | 2,338 | 235,000 |
| 2024/03/25 | 2,295 | 2,326 | 2,293 | 2,319 | 216,200 |
| 2024/03/22 | 2,279 | 2,319 | 2,260 | 2,306 | 256,800 |
| 2024/03/21 | 2,269 | 2,287 | 2,251 | 2,268 | 346,200 |
| 2024/03/19 | 2,317 | 2,335 | 2,293 | 2,293 | 268,700 |
| 2024/03/18 | 2,331 | 2,346 | 2,321 | 2,335 | 195,600 |
| 2024/03/15 | 2,308 | 2,384 | 2,299 | 2,350 | 314,800 |
| 2024/03/14 | 2,325 | 2,342 | 2,288 | 2,330 | 285,900 |
| 2024/03/13 | 2,300 | 2,344 | 2,284 | 2,302 | 419,200 |
| 2024/03/12 | 2,312 | 2,355 | 2,308 | 2,344 | 516,700 |
| 2024/03/11 | 2,391 | 2,394 | 2,326 | 2,340 | 359,300 |
| 2024/03/08 | 2,399 | 2,454 | 2,392 | 2,413 | 311,500 |
| 2024/03/07 | 2,441 | 2,478 | 2,418 | 2,420 | 274,700 |
| 2024/03/06 | 2,409 | 2,450 | 2,404 | 2,436 | 254,400 |
| 2024/03/05 | 2,353 | 2,433 | 2,347 | 2,423 | 247,000 |
| 2024/03/04 | 2,375 | 2,415 | 2,370 | 2,376 | 268,400 |
| 2024/03/01 | 2,396 | 2,401 | 2,361 | 2,367 | 191,300 |
| 2024/02/29 | 2,420 | 2,432 | 2,395 | 2,396 | 202,900 |
| 2024/02/28 | 2,419 | 2,440 | 2,414 | 2,436 | 199,200 |
| 2024/02/27 | 2,453 | 2,478 | 2,386 | 2,405 | 402,500 |
| 2024/02/26 | 2,421 | 2,477 | 2,392 | 2,465 | 575,900 |
| 2024/02/22 | 2,389 | 2,396 | 2,301 | 2,353 | 468,200 |
| 2024/02/21 | 2,340 | 2,340 | 2,267 | 2,313 | 626,700 |
| 2024/02/20 | 2,245 | 2,247 | 2,225 | 2,229 | 200,300 |
| 2024/02/19 | 2,210 | 2,234 | 2,200 | 2,214 | 350,400 |
| 2024/02/16 | 2,130 | 2,183 | 2,120 | 2,152 | 325,400 |
| 2024/02/15 | 2,084 | 2,180 | 2,031 | 2,098 | 547,500 |
| 2024/02/14 | 2,033 | 2,084 | 1,998 | 2,076 | 1,146,800 |
| 2024/02/13 | 2,326 | 2,326 | 2,288 | 2,321 | 434,100 |
| 2024/02/09 | 2,304 | 2,313 | 2,296 | 2,298 | 361,000 |
| 2024/02/08 | 2,333 | 2,336 | 2,308 | 2,318 | 201,100 |
| 2024/02/07 | 2,345 | 2,345 | 2,301 | 2,317 | 433,600 |
| 2024/02/06 | 2,411 | 2,415 | 2,354 | 2,354 | 305,900 |
| 2024/02/05 | 2,395 | 2,415 | 2,371 | 2,412 | 303,100 |
| 2024/02/02 | 2,401 | 2,426 | 2,394 | 2,411 | 168,400 |
| 2024/02/01 | 2,411 | 2,411 | 2,383 | 2,401 | 244,900 |
| 2024/01/31 | 2,445 | 2,445 | 2,408 | 2,425 | 273,300 |
| 2024/01/30 | 2,475 | 2,490 | 2,452 | 2,452 | 172,700 |
| 2024/01/29 | 2,506 | 2,513 | 2,455 | 2,464 | 234,300 |
| 2024/01/26 | 2,530 | 2,538 | 2,498 | 2,506 | 213,900 |
| 2024/01/25 | 2,545 | 2,555 | 2,526 | 2,535 | 115,300 |
| 2024/01/24 | 2,528 | 2,541 | 2,526 | 2,530 | 164,400 |
| 2024/01/23 | 2,558 | 2,578 | 2,532 | 2,547 | 204,500 |
| 2024/01/22 | 2,524 | 2,537 | 2,518 | 2,535 | 154,400 |
| 2024/01/19 | 2,511 | 2,537 | 2,506 | 2,513 | 148,300 |
| 2024/01/18 | 2,510 | 2,530 | 2,497 | 2,509 | 241,000 |
| 2024/01/17 | 2,562 | 2,588 | 2,505 | 2,511 | 315,100 |
| 2024/01/16 | 2,538 | 2,558 | 2,524 | 2,558 | 198,100 |
| 2024/01/15 | 2,553 | 2,558 | 2,538 | 2,543 | 169,600 |
| 2024/01/12 | 2,548 | 2,549 | 2,495 | 2,545 | 293,700 |
| 2024/01/11 | 2,565 | 2,570 | 2,543 | 2,548 | 395,600 |
| 2024/01/10 | 2,494 | 2,526 | 2,473 | 2,525 | 288,600 |
| 2024/01/09 | 2,449 | 2,471 | 2,427 | 2,470 | 362,700 |
| 2024/01/05 | 2,443 | 2,448 | 2,414 | 2,419 | 267,300 |
| 2024/01/04 | 2,420 | 2,435 | 2,383 | 2,430 | 341,800 |