ナカバヤシ(7987)の株価時系列情報
ナカバヤシ(7987)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 506 | 507 | 505 | 505 | 32,600 |
| 2025/06/12 | 507 | 510 | 506 | 507 | 25,900 |
| 2025/06/11 | 509 | 510 | 507 | 508 | 19,000 |
| 2025/06/10 | 508 | 512 | 508 | 508 | 25,800 |
| 2025/06/09 | 511 | 512 | 508 | 509 | 22,900 |
| 2025/06/06 | 509 | 512 | 508 | 509 | 18,800 |
| 2025/06/05 | 510 | 511 | 508 | 508 | 22,800 |
| 2025/06/04 | 510 | 512 | 508 | 511 | 19,800 |
| 2025/06/03 | 510 | 510 | 505 | 506 | 32,000 |
| 2025/06/02 | 515 | 515 | 511 | 511 | 21,300 |
| 2025/05/30 | 514 | 515 | 511 | 515 | 30,000 |
| 2025/05/29 | 511 | 514 | 511 | 514 | 33,100 |
| 2025/05/28 | 512 | 512 | 508 | 510 | 34,400 |
| 2025/05/27 | 505 | 511 | 505 | 509 | 24,000 |
| 2025/05/26 | 506 | 507 | 505 | 505 | 20,100 |
| 2025/05/23 | 508 | 510 | 502 | 504 | 60,100 |
| 2025/05/22 | 510 | 514 | 508 | 509 | 28,000 |
| 2025/05/21 | 512 | 515 | 511 | 513 | 22,600 |
| 2025/05/20 | 515 | 519 | 511 | 512 | 25,800 |
| 2025/05/19 | 511 | 517 | 511 | 516 | 31,900 |
| 2025/05/16 | 514 | 517 | 510 | 513 | 38,900 |
| 2025/05/15 | 518 | 519 | 514 | 514 | 21,500 |
| 2025/05/14 | 526 | 529 | 518 | 518 | 42,400 |
| 2025/05/13 | 538 | 540 | 528 | 530 | 38,400 |
| 2025/05/12 | 535 | 542 | 535 | 538 | 91,600 |
| 2025/05/09 | 532 | 535 | 528 | 532 | 46,700 |
| 2025/05/08 | 524 | 531 | 522 | 531 | 35,700 |
| 2025/05/07 | 522 | 527 | 520 | 522 | 47,500 |
| 2025/05/02 | 525 | 525 | 521 | 524 | 40,300 |
| 2025/05/01 | 525 | 529 | 523 | 525 | 54,900 |
| 2025/04/30 | 511 | 518 | 509 | 518 | 61,500 |
| 2025/04/28 | 507 | 510 | 502 | 509 | 89,000 |
| 2025/04/25 | 504 | 506 | 501 | 503 | 30,300 |
| 2025/04/24 | 507 | 507 | 503 | 503 | 29,400 |
| 2025/04/23 | 506 | 508 | 504 | 508 | 40,000 |
| 2025/04/22 | 501 | 506 | 501 | 506 | 32,700 |
| 2025/04/21 | 503 | 504 | 501 | 504 | 31,000 |
| 2025/04/18 | 499 | 502 | 495 | 502 | 47,400 |
| 2025/04/17 | 496 | 497 | 494 | 495 | 21,000 |
| 2025/04/16 | 499 | 499 | 494 | 494 | 26,100 |
| 2025/04/15 | 497 | 499 | 494 | 494 | 28,700 |
| 2025/04/14 | 497 | 498 | 491 | 495 | 44,400 |
| 2025/04/11 | 478 | 492 | 475 | 489 | 41,100 |
| 2025/04/10 | 490 | 493 | 485 | 491 | 71,900 |
| 2025/04/09 | 479 | 479 | 466 | 475 | 80,100 |
| 2025/04/08 | 478 | 485 | 474 | 480 | 82,000 |
| 2025/04/07 | 470 | 470 | 450 | 452 | 181,400 |
| 2025/04/04 | 498 | 498 | 476 | 485 | 140,800 |
| 2025/04/03 | 503 | 503 | 498 | 500 | 101,600 |
| 2025/04/02 | 509 | 509 | 504 | 505 | 41,400 |
| 2025/04/01 | 511 | 514 | 509 | 509 | 41,800 |
| 2025/03/31 | 517 | 517 | 509 | 511 | 87,800 |
| 2025/03/28 | 525 | 527 | 519 | 521 | 108,600 |
| 2025/03/27 | 537 | 541 | 536 | 538 | 157,500 |
| 2025/03/26 | 541 | 541 | 535 | 540 | 72,600 |
| 2025/03/25 | 541 | 541 | 535 | 536 | 61,500 |
| 2025/03/24 | 544 | 545 | 537 | 538 | 81,600 |
| 2025/03/21 | 542 | 547 | 541 | 547 | 49,500 |
| 2025/03/19 | 541 | 544 | 540 | 544 | 39,300 |
| 2025/03/18 | 541 | 541 | 538 | 541 | 49,100 |
| 2025/03/17 | 540 | 542 | 539 | 541 | 28,400 |
| 2025/03/14 | 538 | 540 | 538 | 540 | 31,100 |
| 2025/03/13 | 540 | 541 | 537 | 540 | 22,700 |
| 2025/03/12 | 538 | 541 | 536 | 540 | 48,400 |
| 2025/03/11 | 542 | 544 | 533 | 537 | 57,200 |
| 2025/03/10 | 545 | 545 | 542 | 543 | 19,100 |
| 2025/03/07 | 548 | 548 | 540 | 542 | 33,300 |
| 2025/03/06 | 548 | 550 | 540 | 550 | 37,600 |
| 2025/03/05 | 537 | 545 | 536 | 544 | 42,000 |
| 2025/03/04 | 537 | 538 | 532 | 535 | 21,300 |
| 2025/03/03 | 531 | 539 | 531 | 539 | 25,600 |
| 2025/02/28 | 532 | 534 | 529 | 529 | 44,800 |
| 2025/02/27 | 527 | 533 | 526 | 532 | 22,800 |
| 2025/02/26 | 528 | 528 | 522 | 526 | 30,800 |
| 2025/02/25 | 530 | 531 | 525 | 531 | 18,000 |
| 2025/02/21 | 527 | 530 | 527 | 530 | 21,600 |
| 2025/02/20 | 529 | 532 | 527 | 528 | 25,400 |
| 2025/02/19 | 531 | 531 | 529 | 531 | 9,600 |
| 2025/02/18 | 532 | 532 | 528 | 532 | 15,700 |
| 2025/02/17 | 533 | 533 | 529 | 533 | 23,700 |
| 2025/02/14 | 535 | 535 | 528 | 531 | 15,500 |
| 2025/02/13 | 529 | 532 | 528 | 532 | 20,600 |
| 2025/02/12 | 527 | 532 | 522 | 529 | 41,100 |
| 2025/02/10 | 534 | 534 | 525 | 525 | 40,500 |
| 2025/02/07 | 533 | 538 | 528 | 538 | 33,900 |
| 2025/02/06 | 530 | 531 | 527 | 528 | 28,500 |
| 2025/02/05 | 523 | 529 | 523 | 527 | 13,300 |
| 2025/02/04 | 527 | 531 | 523 | 523 | 13,600 |
| 2025/02/03 | 530 | 530 | 521 | 521 | 37,100 |
| 2025/01/31 | 536 | 536 | 529 | 530 | 33,200 |
| 2025/01/30 | 528 | 532 | 526 | 532 | 40,900 |
| 2025/01/29 | 523 | 526 | 523 | 524 | 10,800 |
| 2025/01/28 | 520 | 528 | 518 | 523 | 50,500 |
| 2025/01/27 | 520 | 521 | 517 | 519 | 24,000 |
| 2025/01/24 | 517 | 519 | 516 | 517 | 22,200 |
| 2025/01/23 | 516 | 517 | 512 | 517 | 81,400 |
| 2025/01/22 | 507 | 509 | 507 | 509 | 14,800 |
| 2025/01/21 | 506 | 508 | 505 | 508 | 16,500 |
| 2025/01/20 | 503 | 506 | 503 | 505 | 24,500 |
| 2025/01/17 | 504 | 506 | 502 | 505 | 23,000 |
| 2025/01/16 | 505 | 508 | 504 | 504 | 30,700 |
| 2025/01/15 | 507 | 508 | 505 | 505 | 29,600 |
| 2025/01/14 | 512 | 512 | 506 | 507 | 27,700 |
| 2025/01/10 | 510 | 512 | 509 | 510 | 18,800 |
| 2025/01/09 | 512 | 512 | 510 | 510 | 27,100 |
| 2025/01/08 | 515 | 517 | 512 | 513 | 27,100 |
| 2025/01/07 | 517 | 518 | 514 | 516 | 34,200 |
| 2025/01/06 | 521 | 521 | 514 | 516 | 31,700 |
| 2024/12/30 | 518 | 521 | 516 | 520 | 76,900 |
| 2024/12/27 | 517 | 521 | 514 | 521 | 96,800 |
| 2024/12/26 | 510 | 513 | 507 | 513 | 47,100 |
| 2024/12/25 | 508 | 510 | 504 | 510 | 49,500 |
| 2024/12/24 | 510 | 510 | 508 | 509 | 25,700 |
| 2024/12/23 | 508 | 510 | 506 | 508 | 26,700 |
| 2024/12/20 | 508 | 509 | 505 | 505 | 34,300 |
| 2024/12/19 | 506 | 507 | 505 | 506 | 19,000 |
| 2024/12/18 | 508 | 508 | 505 | 507 | 21,800 |
| 2024/12/17 | 509 | 509 | 506 | 508 | 12,500 |
| 2024/12/16 | 506 | 508 | 506 | 506 | 9,200 |
| 2024/12/13 | 506 | 508 | 505 | 505 | 28,500 |
| 2024/12/12 | 508 | 510 | 507 | 508 | 22,100 |
| 2024/12/11 | 509 | 510 | 507 | 508 | 21,500 |
| 2024/12/10 | 510 | 510 | 507 | 507 | 18,700 |
| 2024/12/09 | 506 | 517 | 506 | 508 | 56,200 |
| 2024/12/06 | 505 | 507 | 504 | 507 | 12,900 |
| 2024/12/05 | 504 | 506 | 504 | 505 | 37,200 |
| 2024/12/04 | 507 | 508 | 504 | 504 | 37,300 |
| 2024/12/03 | 509 | 513 | 507 | 508 | 25,700 |
| 2024/12/02 | 509 | 510 | 506 | 510 | 24,600 |
| 2024/11/29 | 511 | 511 | 506 | 506 | 36,500 |
| 2024/11/28 | 511 | 513 | 509 | 511 | 30,600 |
| 2024/11/27 | 509 | 510 | 507 | 509 | 18,100 |
| 2024/11/26 | 513 | 514 | 509 | 509 | 38,600 |
| 2024/11/25 | 515 | 516 | 512 | 513 | 27,400 |
| 2024/11/22 | 514 | 516 | 512 | 515 | 18,900 |
| 2024/11/21 | 514 | 516 | 514 | 514 | 8,100 |
| 2024/11/20 | 517 | 519 | 514 | 514 | 12,000 |
| 2024/11/19 | 515 | 519 | 515 | 519 | 13,200 |
| 2024/11/18 | 515 | 519 | 515 | 515 | 8,500 |
| 2024/11/15 | 515 | 518 | 515 | 515 | 9,700 |
| 2024/11/14 | 518 | 520 | 515 | 515 | 13,300 |
| 2024/11/13 | 518 | 518 | 515 | 515 | 16,800 |
| 2024/11/12 | 521 | 523 | 517 | 518 | 21,600 |
| 2024/11/11 | 521 | 523 | 520 | 522 | 7,800 |
| 2024/11/08 | 524 | 524 | 520 | 521 | 15,100 |
| 2024/11/07 | 523 | 524 | 519 | 524 | 36,800 |
| 2024/11/06 | 514 | 518 | 513 | 515 | 24,800 |
| 2024/11/05 | 518 | 519 | 514 | 514 | 10,300 |
| 2024/11/01 | 515 | 519 | 514 | 519 | 11,400 |
| 2024/10/31 | 512 | 519 | 512 | 518 | 29,800 |
| 2024/10/30 | 522 | 522 | 506 | 506 | 79,400 |
| 2024/10/29 | 517 | 525 | 517 | 522 | 11,100 |
| 2024/10/28 | 516 | 521 | 514 | 520 | 19,600 |
| 2024/10/25 | 518 | 518 | 513 | 513 | 20,900 |
| 2024/10/24 | 516 | 520 | 516 | 519 | 12,400 |
| 2024/10/23 | 525 | 525 | 518 | 518 | 13,000 |
| 2024/10/22 | 520 | 528 | 517 | 528 | 42,700 |
| 2024/10/21 | 521 | 522 | 520 | 522 | 10,500 |
| 2024/10/18 | 520 | 522 | 520 | 521 | 6,300 |
| 2024/10/17 | 521 | 523 | 520 | 520 | 11,900 |
| 2024/10/16 | 522 | 525 | 521 | 521 | 12,700 |
| 2024/10/15 | 522 | 524 | 521 | 524 | 12,100 |
| 2024/10/11 | 521 | 522 | 520 | 522 | 12,600 |
| 2024/10/10 | 524 | 524 | 520 | 520 | 10,500 |
| 2024/10/09 | 527 | 527 | 523 | 524 | 11,900 |
| 2024/10/08 | 530 | 532 | 525 | 525 | 14,600 |
| 2024/10/07 | 530 | 534 | 529 | 534 | 35,100 |
| 2024/10/04 | 526 | 531 | 526 | 531 | 15,400 |
| 2024/10/03 | 528 | 529 | 525 | 529 | 12,700 |
| 2024/10/02 | 527 | 528 | 523 | 523 | 15,700 |
| 2024/10/01 | 530 | 530 | 525 | 528 | 13,900 |
| 2024/09/30 | 521 | 522 | 516 | 520 | 45,800 |
| 2024/09/27 | 528 | 530 | 525 | 528 | 35,800 |
| 2024/09/26 | 531 | 538 | 530 | 538 | 53,400 |
| 2024/09/25 | 532 | 532 | 526 | 529 | 23,300 |
| 2024/09/24 | 526 | 529 | 524 | 529 | 24,500 |
| 2024/09/20 | 524 | 525 | 520 | 525 | 27,600 |
| 2024/09/19 | 521 | 524 | 519 | 524 | 16,400 |
| 2024/09/18 | 520 | 521 | 515 | 521 | 17,000 |
| 2024/09/17 | 516 | 522 | 514 | 521 | 28,600 |
| 2024/09/13 | 524 | 524 | 518 | 519 | 34,500 |
| 2024/09/12 | 518 | 523 | 518 | 523 | 23,000 |
| 2024/09/11 | 522 | 522 | 511 | 515 | 37,800 |
| 2024/09/10 | 526 | 526 | 520 | 524 | 18,500 |
| 2024/09/09 | 524 | 526 | 518 | 525 | 35,200 |
| 2024/09/06 | 530 | 530 | 522 | 525 | 33,800 |
| 2024/09/05 | 525 | 529 | 524 | 529 | 21,000 |
| 2024/09/04 | 528 | 531 | 522 | 522 | 40,700 |
| 2024/09/03 | 530 | 534 | 530 | 534 | 11,100 |
| 2024/09/02 | 534 | 534 | 528 | 533 | 20,000 |
| 2024/08/30 | 533 | 533 | 531 | 533 | 18,200 |
| 2024/08/29 | 527 | 533 | 527 | 533 | 13,600 |
| 2024/08/28 | 534 | 534 | 528 | 530 | 17,000 |
| 2024/08/27 | 528 | 533 | 527 | 533 | 14,500 |
| 2024/08/26 | 531 | 531 | 526 | 526 | 15,800 |
| 2024/08/23 | 529 | 534 | 528 | 529 | 21,000 |
| 2024/08/22 | 526 | 529 | 524 | 529 | 10,300 |
| 2024/08/21 | 526 | 528 | 523 | 526 | 5,600 |
| 2024/08/20 | 526 | 527 | 523 | 527 | 15,000 |
| 2024/08/19 | 528 | 529 | 520 | 521 | 27,900 |