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 |
---|---|---|---|---|---|
2023/12/29 | 555 | 555 | 545 | 550 | 120,900 |
2023/12/28 | 549 | 549 | 540 | 548 | 68,100 |
2023/12/27 | 530 | 537 | 530 | 537 | 50,000 |
2023/12/26 | 531 | 533 | 528 | 528 | 39,300 |
2023/12/25 | 535 | 535 | 530 | 530 | 27,700 |
2023/12/22 | 534 | 540 | 533 | 533 | 23,400 |
2023/12/21 | 539 | 539 | 534 | 534 | 14,400 |
2023/12/20 | 537 | 540 | 536 | 540 | 22,700 |
2023/12/19 | 532 | 537 | 532 | 537 | 16,700 |
2023/12/18 | 535 | 535 | 530 | 534 | 25,200 |
2023/12/15 | 538 | 538 | 534 | 535 | 17,900 |
2023/12/14 | 541 | 541 | 534 | 535 | 20,900 |
2023/12/13 | 542 | 543 | 538 | 540 | 23,100 |
2023/12/12 | 543 | 545 | 542 | 542 | 12,700 |
2023/12/11 | 539 | 544 | 539 | 542 | 24,100 |
2023/12/08 | 547 | 550 | 536 | 538 | 58,600 |
2023/12/07 | 547 | 551 | 546 | 548 | 22,700 |
2023/12/06 | 545 | 552 | 545 | 550 | 33,900 |
2023/12/05 | 550 | 551 | 545 | 545 | 31,300 |
2023/12/04 | 542 | 550 | 539 | 550 | 76,000 |
2023/12/01 | 530 | 536 | 530 | 535 | 27,600 |
2023/11/30 | 531 | 532 | 524 | 528 | 54,300 |
2023/11/29 | 539 | 539 | 532 | 535 | 28,900 |
2023/11/28 | 535 | 537 | 532 | 536 | 34,100 |
2023/11/27 | 542 | 542 | 525 | 530 | 59,200 |
2023/11/24 | 535 | 542 | 535 | 541 | 80,000 |
2023/11/22 | 529 | 534 | 529 | 533 | 41,500 |
2023/11/21 | 530 | 530 | 526 | 529 | 29,700 |
2023/11/20 | 526 | 532 | 525 | 525 | 53,000 |
2023/11/17 | 519 | 524 | 518 | 524 | 35,600 |
2023/11/16 | 518 | 521 | 517 | 517 | 25,200 |
2023/11/15 | 519 | 520 | 518 | 520 | 21,100 |
2023/11/14 | 517 | 519 | 516 | 518 | 22,400 |
2023/11/13 | 516 | 518 | 514 | 517 | 18,900 |
2023/11/10 | 515 | 516 | 512 | 516 | 14,000 |
2023/11/09 | 508 | 518 | 508 | 516 | 27,800 |
2023/11/08 | 515 | 515 | 508 | 511 | 25,200 |
2023/11/07 | 520 | 522 | 515 | 517 | 32,600 |
2023/11/06 | 523 | 524 | 517 | 519 | 42,900 |
2023/11/02 | 523 | 523 | 516 | 519 | 20,900 |
2023/11/01 | 518 | 523 | 516 | 523 | 53,700 |
2023/10/31 | 515 | 516 | 509 | 516 | 40,600 |
2023/10/30 | 518 | 518 | 510 | 511 | 31,900 |
2023/10/27 | 515 | 516 | 512 | 516 | 28,100 |
2023/10/26 | 513 | 516 | 510 | 513 | 21,600 |
2023/10/25 | 505 | 513 | 505 | 511 | 27,700 |
2023/10/24 | 506 | 506 | 496 | 506 | 61,000 |
2023/10/23 | 507 | 509 | 505 | 505 | 29,200 |
2023/10/20 | 508 | 511 | 507 | 509 | 10,400 |
2023/10/19 | 511 | 515 | 508 | 509 | 32,800 |
2023/10/18 | 508 | 513 | 506 | 513 | 43,700 |
2023/10/17 | 512 | 516 | 508 | 510 | 38,900 |
2023/10/16 | 514 | 517 | 511 | 511 | 30,600 |
2023/10/13 | 518 | 519 | 514 | 514 | 44,400 |
2023/10/12 | 520 | 520 | 513 | 517 | 58,800 |
2023/10/11 | 518 | 518 | 515 | 518 | 33,100 |
2023/10/10 | 515 | 519 | 515 | 518 | 21,600 |
2023/10/06 | 509 | 515 | 509 | 512 | 18,400 |
2023/10/05 | 503 | 510 | 503 | 509 | 44,000 |
2023/10/04 | 508 | 510 | 501 | 502 | 59,200 |
2023/10/03 | 521 | 521 | 510 | 510 | 41,800 |
2023/10/02 | 523 | 527 | 517 | 517 | 60,700 |
2023/09/29 | 535 | 535 | 520 | 520 | 79,800 |
2023/09/28 | 537 | 537 | 527 | 531 | 75,700 |
2023/09/27 | 540 | 548 | 536 | 547 | 91,800 |
2023/09/26 | 536 | 542 | 531 | 540 | 77,800 |
2023/09/25 | 524 | 537 | 523 | 535 | 110,100 |
2023/09/22 | 522 | 525 | 520 | 522 | 96,400 |
2023/09/21 | 529 | 530 | 522 | 522 | 88,900 |
2023/09/20 | 531 | 532 | 528 | 530 | 61,300 |
2023/09/19 | 530 | 531 | 527 | 531 | 70,600 |
2023/09/15 | 537 | 537 | 529 | 530 | 108,600 |
2023/09/14 | 535 | 538 | 534 | 537 | 33,900 |
2023/09/13 | 531 | 536 | 531 | 535 | 56,000 |
2023/09/12 | 535 | 539 | 532 | 533 | 77,000 |
2023/09/11 | 545 | 547 | 538 | 539 | 76,400 |
2023/09/08 | 545 | 551 | 545 | 545 | 48,000 |
2023/09/07 | 545 | 555 | 545 | 551 | 53,600 |
2023/09/06 | 555 | 557 | 551 | 551 | 45,900 |
2023/09/05 | 555 | 555 | 549 | 554 | 71,700 |
2023/09/04 | 541 | 550 | 541 | 550 | 67,800 |
2023/09/01 | 538 | 540 | 537 | 540 | 59,100 |
2023/08/31 | 539 | 539 | 536 | 538 | 77,900 |
2023/08/30 | 534 | 539 | 533 | 536 | 36,100 |
2023/08/29 | 529 | 535 | 527 | 534 | 47,800 |
2023/08/28 | 525 | 525 | 520 | 525 | 36,800 |
2023/08/25 | 522 | 523 | 517 | 523 | 36,500 |
2023/08/24 | 516 | 522 | 515 | 520 | 22,000 |
2023/08/23 | 517 | 521 | 517 | 518 | 34,900 |
2023/08/22 | 513 | 518 | 512 | 517 | 23,100 |
2023/08/21 | 508 | 512 | 508 | 511 | 19,200 |
2023/08/18 | 504 | 510 | 504 | 508 | 28,500 |
2023/08/17 | 504 | 506 | 503 | 505 | 15,700 |
2023/08/16 | 506 | 506 | 504 | 504 | 8,300 |
2023/08/15 | 505 | 508 | 505 | 507 | 15,500 |
2023/08/14 | 509 | 509 | 505 | 505 | 18,300 |
2023/08/10 | 505 | 505 | 500 | 505 | 32,500 |
2023/08/09 | 509 | 509 | 501 | 501 | 19,300 |
2023/08/08 | 506 | 510 | 506 | 507 | 22,000 |
2023/08/07 | 489 | 506 | 489 | 506 | 77,200 |
2023/08/04 | 517 | 522 | 516 | 521 | 31,700 |
2023/08/03 | 520 | 520 | 512 | 517 | 38,200 |
2023/08/02 | 529 | 529 | 521 | 522 | 42,200 |
2023/08/01 | 531 | 533 | 526 | 533 | 51,600 |
2023/07/31 | 530 | 535 | 525 | 532 | 117,100 |
2023/07/28 | 514 | 523 | 514 | 523 | 70,700 |
2023/07/27 | 513 | 518 | 513 | 518 | 22,900 |
2023/07/26 | 512 | 515 | 510 | 513 | 14,500 |
2023/07/25 | 505 | 513 | 503 | 510 | 51,200 |
2023/07/24 | 505 | 508 | 505 | 506 | 13,400 |
2023/07/21 | 504 | 505 | 500 | 502 | 50,100 |
2023/07/20 | 506 | 506 | 504 | 504 | 13,500 |
2023/07/19 | 506 | 508 | 504 | 506 | 17,500 |
2023/07/18 | 501 | 505 | 500 | 502 | 19,100 |
2023/07/14 | 508 | 508 | 501 | 501 | 25,100 |
2023/07/13 | 514 | 514 | 505 | 505 | 48,000 |
2023/07/12 | 515 | 516 | 514 | 514 | 29,600 |
2023/07/11 | 513 | 516 | 513 | 515 | 21,800 |
2023/07/10 | 512 | 515 | 511 | 511 | 36,600 |
2023/07/07 | 513 | 515 | 511 | 512 | 31,100 |
2023/07/06 | 518 | 518 | 514 | 514 | 25,600 |
2023/07/05 | 515 | 518 | 514 | 516 | 29,000 |
2023/07/04 | 517 | 519 | 515 | 516 | 46,600 |
2023/07/03 | 513 | 517 | 513 | 515 | 33,400 |
2023/06/30 | 512 | 512 | 508 | 512 | 38,600 |
2023/06/29 | 510 | 513 | 508 | 511 | 52,800 |
2023/06/28 | 505 | 508 | 503 | 508 | 49,000 |
2023/06/27 | 503 | 504 | 501 | 503 | 26,500 |
2023/06/26 | 506 | 507 | 501 | 505 | 25,300 |
2023/06/23 | 508 | 508 | 500 | 501 | 33,100 |
2023/06/22 | 503 | 507 | 503 | 506 | 33,200 |
2023/06/21 | 498 | 503 | 496 | 502 | 51,500 |
2023/06/20 | 494 | 497 | 493 | 497 | 36,800 |
2023/06/19 | 492 | 493 | 491 | 493 | 24,100 |
2023/06/16 | 486 | 491 | 486 | 491 | 35,700 |
2023/06/15 | 488 | 488 | 484 | 485 | 15,700 |
2023/06/14 | 484 | 488 | 484 | 487 | 18,700 |
2023/06/13 | 483 | 485 | 482 | 484 | 18,200 |
2023/06/12 | 482 | 484 | 482 | 484 | 11,400 |
2023/06/09 | 479 | 482 | 478 | 482 | 36,000 |
2023/06/08 | 478 | 480 | 477 | 478 | 19,400 |
2023/06/07 | 483 | 484 | 478 | 478 | 28,500 |
2023/06/06 | 478 | 482 | 477 | 479 | 28,000 |
2023/06/05 | 483 | 483 | 479 | 479 | 16,700 |
2023/06/02 | 479 | 480 | 476 | 477 | 19,300 |
2023/06/01 | 477 | 480 | 476 | 477 | 15,500 |
2023/05/31 | 484 | 484 | 478 | 478 | 46,000 |
2023/05/30 | 484 | 484 | 482 | 483 | 27,900 |
2023/05/29 | 490 | 490 | 482 | 483 | 25,800 |
2023/05/26 | 490 | 490 | 483 | 483 | 23,400 |
2023/05/25 | 484 | 488 | 484 | 486 | 19,300 |
2023/05/24 | 483 | 488 | 483 | 484 | 13,800 |
2023/05/23 | 488 | 489 | 483 | 487 | 27,400 |
2023/05/22 | 488 | 490 | 486 | 489 | 14,600 |
2023/05/19 | 491 | 491 | 487 | 488 | 13,400 |
2023/05/18 | 493 | 493 | 486 | 491 | 38,000 |
2023/05/17 | 486 | 491 | 486 | 489 | 30,300 |
2023/05/16 | 485 | 488 | 484 | 486 | 24,900 |
2023/05/15 | 490 | 490 | 484 | 484 | 43,700 |
2023/05/12 | 479 | 479 | 476 | 477 | 10,900 |
2023/05/11 | 478 | 481 | 476 | 477 | 15,200 |
2023/05/10 | 483 | 484 | 481 | 481 | 12,200 |
2023/05/09 | 480 | 485 | 480 | 484 | 18,100 |
2023/05/08 | 476 | 480 | 476 | 479 | 15,500 |
2023/05/02 | 482 | 482 | 479 | 482 | 10,600 |
2023/05/01 | 484 | 485 | 482 | 484 | 18,300 |
2023/04/28 | 484 | 484 | 480 | 483 | 46,400 |
2023/04/27 | 479 | 482 | 478 | 482 | 20,800 |
2023/04/26 | 480 | 482 | 479 | 479 | 12,900 |
2023/04/25 | 480 | 483 | 479 | 480 | 18,500 |
2023/04/24 | 477 | 480 | 477 | 480 | 8,900 |
2023/04/21 | 476 | 480 | 476 | 480 | 11,900 |
2023/04/20 | 476 | 479 | 476 | 479 | 11,900 |
2023/04/19 | 476 | 478 | 476 | 478 | 11,600 |
2023/04/18 | 478 | 478 | 475 | 477 | 13,700 |
2023/04/17 | 478 | 478 | 473 | 477 | 23,700 |
2023/04/14 | 474 | 477 | 474 | 477 | 24,400 |
2023/04/13 | 474 | 475 | 472 | 475 | 22,900 |
2023/04/12 | 476 | 476 | 473 | 475 | 13,100 |
2023/04/11 | 473 | 476 | 472 | 476 | 19,000 |
2023/04/10 | 473 | 474 | 472 | 473 | 14,500 |
2023/04/07 | 473 | 475 | 472 | 473 | 13,700 |
2023/04/06 | 476 | 476 | 473 | 473 | 27,700 |
2023/04/05 | 476 | 477 | 475 | 476 | 18,700 |
2023/04/04 | 477 | 482 | 475 | 482 | 52,500 |
2023/04/03 | 476 | 479 | 475 | 478 | 21,300 |
2023/03/31 | 479 | 479 | 476 | 476 | 37,000 |
2023/03/30 | 475 | 479 | 475 | 479 | 41,200 |
2023/03/29 | 486 | 490 | 484 | 490 | 95,100 |
2023/03/28 | 486 | 487 | 483 | 483 | 51,000 |
2023/03/27 | 485 | 485 | 483 | 485 | 26,300 |
2023/03/24 | 483 | 485 | 481 | 485 | 20,100 |
2023/03/23 | 479 | 484 | 479 | 484 | 19,600 |
2023/03/22 | 485 | 485 | 481 | 482 | 17,800 |
2023/03/20 | 480 | 481 | 478 | 478 | 16,700 |
2023/03/17 | 479 | 484 | 479 | 484 | 23,800 |
2023/03/16 | 478 | 479 | 477 | 477 | 25,000 |
2023/03/15 | 479 | 482 | 479 | 480 | 14,400 |
2023/03/14 | 482 | 482 | 478 | 479 | 26,200 |
2023/03/13 | 483 | 486 | 482 | 485 | 30,700 |
2023/03/10 | 488 | 489 | 487 | 487 | 41,200 |
2023/03/09 | 491 | 492 | 488 | 491 | 25,600 |
2023/03/08 | 488 | 490 | 487 | 490 | 25,500 |
2023/03/07 | 487 | 489 | 487 | 488 | 26,000 |
2023/03/06 | 486 | 486 | 484 | 486 | 22,200 |
2023/03/03 | 484 | 485 | 482 | 485 | 24,800 |
2023/03/02 | 484 | 485 | 482 | 483 | 17,200 |
2023/03/01 | 486 | 486 | 482 | 484 | 26,400 |
2023/02/28 | 482 | 483 | 480 | 483 | 34,900 |
2023/02/27 | 487 | 487 | 478 | 482 | 52,300 |
2023/02/24 | 477 | 482 | 477 | 479 | 17,800 |
2023/02/22 | 480 | 481 | 477 | 477 | 27,700 |
2023/02/21 | 481 | 482 | 479 | 479 | 17,800 |
2023/02/20 | 480 | 482 | 479 | 481 | 14,000 |
2023/02/17 | 483 | 484 | 480 | 480 | 12,800 |
2023/02/16 | 488 | 488 | 483 | 485 | 12,100 |
2023/02/15 | 483 | 486 | 483 | 484 | 9,800 |
2023/02/14 | 484 | 486 | 482 | 486 | 13,200 |
2023/02/13 | 482 | 485 | 480 | 483 | 19,500 |
2023/02/10 | 481 | 485 | 481 | 485 | 11,600 |
2023/02/09 | 482 | 484 | 482 | 483 | 5,000 |
2023/02/08 | 485 | 487 | 484 | 484 | 8,200 |
2023/02/07 | 483 | 486 | 483 | 485 | 6,100 |
2023/02/06 | 480 | 484 | 480 | 484 | 11,000 |
2023/02/03 | 484 | 484 | 480 | 481 | 17,600 |
2023/02/02 | 490 | 490 | 484 | 484 | 9,500 |
2023/02/01 | 490 | 490 | 488 | 488 | 5,200 |
2023/01/31 | 492 | 492 | 486 | 486 | 30,200 |
2023/01/30 | 490 | 491 | 486 | 491 | 29,900 |
2023/01/27 | 490 | 490 | 486 | 486 | 16,200 |
2023/01/26 | 489 | 490 | 486 | 488 | 15,700 |
2023/01/25 | 485 | 488 | 484 | 488 | 11,300 |
2023/01/24 | 479 | 486 | 479 | 486 | 21,300 |
2023/01/23 | 477 | 479 | 476 | 479 | 12,300 |
2023/01/20 | 476 | 476 | 474 | 475 | 7,600 |
2023/01/19 | 473 | 476 | 473 | 473 | 8,600 |
2023/01/18 | 474 | 478 | 471 | 478 | 12,400 |
2023/01/17 | 473 | 473 | 471 | 471 | 14,900 |
2023/01/16 | 470 | 472 | 470 | 470 | 10,800 |
2023/01/13 | 477 | 477 | 471 | 471 | 14,900 |
2023/01/12 | 474 | 477 | 471 | 477 | 19,800 |
2023/01/11 | 473 | 474 | 472 | 474 | 12,900 |
2023/01/10 | 472 | 473 | 470 | 471 | 20,400 |
2023/01/06 | 472 | 474 | 471 | 471 | 12,300 |
2023/01/05 | 474 | 476 | 472 | 473 | 32,700 |
2023/01/04 | 479 | 480 | 474 | 474 | 43,500 |