ナイガイ(8013)の株価時系列情報
ナイガイ(8013)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 300 | 300 | 290 | 295 | 23,700 |
| 2026/02/09 | 300 | 300 | 297 | 298 | 2,800 |
| 2026/02/06 | 297 | 300 | 297 | 299 | 5,300 |
| 2026/02/05 | 297 | 299 | 297 | 299 | 5,500 |
| 2026/02/04 | 292 | 298 | 292 | 297 | 13,100 |
| 2026/02/03 | 287 | 290 | 287 | 289 | 6,700 |
| 2026/02/02 | 289 | 290 | 286 | 286 | 12,500 |
| 2026/01/30 | 295 | 295 | 292 | 293 | 11,300 |
| 2026/01/29 | 296 | 304 | 286 | 299 | 87,100 |
| 2026/01/28 | 310 | 311 | 304 | 311 | 52,600 |
| 2026/01/27 | 315 | 315 | 310 | 311 | 16,500 |
| 2026/01/26 | 312 | 312 | 307 | 309 | 10,300 |
| 2026/01/23 | 304 | 312 | 303 | 312 | 11,700 |
| 2026/01/22 | 303 | 306 | 302 | 304 | 16,800 |
| 2026/01/21 | 310 | 312 | 307 | 307 | 8,400 |
| 2026/01/20 | 316 | 316 | 312 | 312 | 9,400 |
| 2026/01/19 | 314 | 315 | 312 | 315 | 12,200 |
| 2026/01/16 | 315 | 316 | 313 | 313 | 14,000 |
| 2026/01/15 | 318 | 318 | 315 | 316 | 12,900 |
| 2026/01/14 | 315 | 317 | 313 | 317 | 10,900 |
| 2026/01/13 | 311 | 313 | 309 | 312 | 10,300 |
| 2026/01/09 | 313 | 315 | 311 | 311 | 23,100 |
| 2026/01/08 | 311 | 312 | 309 | 312 | 9,200 |
| 2026/01/07 | 306 | 314 | 306 | 310 | 18,000 |
| 2026/01/06 | 305 | 311 | 305 | 311 | 14,700 |
| 2026/01/05 | 307 | 311 | 301 | 305 | 34,000 |
| 2025/12/30 | 303 | 303 | 299 | 299 | 12,500 |
| 2025/12/29 | 300 | 310 | 300 | 304 | 38,700 |
| 2025/12/26 | 302 | 302 | 289 | 299 | 51,400 |
| 2025/12/25 | 278 | 307 | 278 | 303 | 382,500 |
| 2025/12/24 | 277 | 279 | 276 | 277 | 10,500 |
| 2025/12/23 | 277 | 278 | 277 | 277 | 12,900 |
| 2025/12/22 | 277 | 278 | 275 | 276 | 16,000 |
| 2025/12/19 | 277 | 279 | 275 | 276 | 26,400 |
| 2025/12/18 | 276 | 279 | 274 | 276 | 16,400 |
| 2025/12/17 | 274 | 275 | 273 | 275 | 9,100 |
| 2025/12/16 | 275 | 275 | 270 | 274 | 27,100 |
| 2025/12/15 | 278 | 282 | 262 | 275 | 94,900 |
| 2025/12/12 | 282 | 287 | 280 | 282 | 29,000 |
| 2025/12/11 | 284 | 286 | 281 | 282 | 16,100 |
| 2025/12/10 | 283 | 285 | 282 | 284 | 15,000 |
| 2025/12/09 | 284 | 285 | 283 | 285 | 5,000 |
| 2025/12/08 | 286 | 287 | 282 | 284 | 6,300 |
| 2025/12/05 | 284 | 284 | 281 | 282 | 13,800 |
| 2025/12/04 | 284 | 284 | 280 | 284 | 39,600 |
| 2025/12/03 | 285 | 285 | 283 | 283 | 9,900 |
| 2025/12/02 | 289 | 289 | 285 | 286 | 6,900 |
| 2025/12/01 | 289 | 290 | 285 | 288 | 13,200 |
| 2025/11/28 | 286 | 290 | 284 | 289 | 12,100 |
| 2025/11/27 | 286 | 286 | 282 | 285 | 5,300 |
| 2025/11/26 | 285 | 286 | 280 | 286 | 17,700 |
| 2025/11/25 | 286 | 287 | 284 | 284 | 8,000 |
| 2025/11/21 | 284 | 288 | 284 | 287 | 18,600 |
| 2025/11/20 | 280 | 284 | 280 | 284 | 11,600 |
| 2025/11/19 | 278 | 283 | 277 | 280 | 26,400 |
| 2025/11/18 | 282 | 283 | 278 | 278 | 24,700 |
| 2025/11/17 | 285 | 285 | 281 | 282 | 13,700 |
| 2025/11/14 | 285 | 289 | 283 | 288 | 21,400 |
| 2025/11/13 | 286 | 289 | 285 | 286 | 22,100 |
| 2025/11/12 | 285 | 289 | 283 | 289 | 19,500 |
| 2025/11/11 | 285 | 287 | 278 | 285 | 38,200 |
| 2025/11/10 | 282 | 288 | 279 | 284 | 26,600 |
| 2025/11/07 | 281 | 283 | 278 | 282 | 12,200 |
| 2025/11/06 | 275 | 284 | 275 | 281 | 34,100 |
| 2025/11/05 | 280 | 280 | 271 | 273 | 39,700 |
| 2025/11/04 | 276 | 281 | 275 | 279 | 29,900 |
| 2025/10/31 | 273 | 290 | 271 | 274 | 92,100 |
| 2025/10/30 | 269 | 307 | 267 | 269 | 441,600 |
| 2025/10/29 | 271 | 271 | 266 | 267 | 67,600 |
| 2025/10/28 | 270 | 270 | 268 | 268 | 16,000 |
| 2025/10/27 | 269 | 273 | 269 | 273 | 23,400 |
| 2025/10/24 | 276 | 276 | 268 | 268 | 44,900 |
| 2025/10/23 | 279 | 284 | 274 | 276 | 50,100 |
| 2025/10/22 | 271 | 301 | 271 | 278 | 253,200 |
| 2025/10/21 | 271 | 273 | 268 | 271 | 21,200 |
| 2025/10/20 | 272 | 275 | 268 | 271 | 26,200 |
| 2025/10/17 | 270 | 280 | 270 | 271 | 44,800 |
| 2025/10/16 | 268 | 273 | 268 | 270 | 31,900 |
| 2025/10/15 | 266 | 273 | 263 | 270 | 42,900 |
| 2025/10/14 | 276 | 280 | 260 | 261 | 136,000 |
| 2025/10/10 | 287 | 288 | 280 | 283 | 53,700 |
| 2025/10/09 | 294 | 294 | 282 | 284 | 112,600 |
| 2025/10/08 | 284 | 324 | 284 | 287 | 955,900 |
| 2025/10/07 | 288 | 290 | 282 | 288 | 43,300 |
| 2025/10/06 | 286 | 288 | 282 | 283 | 34,800 |
| 2025/10/03 | 284 | 285 | 281 | 282 | 44,900 |
| 2025/10/02 | 289 | 292 | 276 | 282 | 165,700 |
| 2025/10/01 | 306 | 307 | 288 | 289 | 226,200 |
| 2025/09/30 | 331 | 334 | 301 | 304 | 413,300 |
| 2025/09/29 | 336 | 355 | 328 | 331 | 296,700 |
| 2025/09/26 | 330 | 391 | 321 | 346 | 2,001,000 |
| 2025/09/25 | 342 | 362 | 335 | 335 | 279,400 |
| 2025/09/24 | 362 | 367 | 326 | 340 | 636,400 |
| 2025/09/22 | 373 | 387 | 354 | 354 | 418,400 |
| 2025/09/19 | 366 | 392 | 357 | 372 | 992,000 |
| 2025/09/18 | 371 | 450 | 360 | 382 | 2,928,600 |
| 2025/09/17 | 379 | 415 | 348 | 387 | 2,780,700 |
| 2025/09/16 | 361 | 425 | 355 | 416 | 4,957,900 |
| 2025/09/12 | 411 | 436 | 338 | 345 | 2,357,700 |
| 2025/09/11 | 276 | 356 | 275 | 356 | 495,900 |
| 2025/09/10 | 276 | 278 | 276 | 276 | 8,500 |
| 2025/09/09 | 278 | 278 | 276 | 277 | 4,900 |
| 2025/09/08 | 279 | 279 | 277 | 279 | 7,900 |
| 2025/09/05 | 277 | 278 | 276 | 278 | 3,500 |
| 2025/09/04 | 279 | 279 | 277 | 278 | 4,700 |
| 2025/09/03 | 279 | 279 | 277 | 278 | 3,400 |
| 2025/09/02 | 279 | 279 | 276 | 278 | 2,000 |
| 2025/09/01 | 277 | 279 | 276 | 279 | 4,400 |
| 2025/08/29 | 279 | 279 | 276 | 278 | 4,200 |
| 2025/08/28 | 276 | 279 | 276 | 279 | 3,200 |
| 2025/08/27 | 278 | 278 | 277 | 277 | 6,200 |
| 2025/08/26 | 279 | 279 | 277 | 279 | 2,800 |
| 2025/08/25 | 279 | 279 | 277 | 279 | 15,400 |
| 2025/08/22 | 277 | 279 | 277 | 279 | 17,500 |
| 2025/08/21 | 277 | 279 | 277 | 279 | 19,800 |
| 2025/08/20 | 278 | 279 | 276 | 279 | 9,100 |
| 2025/08/19 | 277 | 279 | 277 | 278 | 3,500 |
| 2025/08/18 | 277 | 279 | 277 | 278 | 5,100 |
| 2025/08/15 | 279 | 279 | 277 | 278 | 5,600 |
| 2025/08/14 | 278 | 278 | 274 | 278 | 8,100 |
| 2025/08/13 | 279 | 279 | 277 | 277 | 5,600 |
| 2025/08/12 | 275 | 279 | 275 | 279 | 4,600 |
| 2025/08/08 | 278 | 278 | 273 | 275 | 13,400 |
| 2025/08/07 | 278 | 279 | 275 | 275 | 10,300 |
| 2025/08/06 | 277 | 280 | 277 | 279 | 6,500 |
| 2025/08/05 | 282 | 283 | 278 | 278 | 19,900 |
| 2025/08/04 | 282 | 284 | 282 | 283 | 8,800 |
| 2025/08/01 | 285 | 285 | 282 | 282 | 5,400 |
| 2025/07/31 | 288 | 288 | 284 | 285 | 14,600 |
| 2025/07/30 | 282 | 290 | 282 | 285 | 25,000 |
| 2025/07/29 | 292 | 293 | 290 | 293 | 23,900 |
| 2025/07/28 | 291 | 291 | 285 | 288 | 10,800 |
| 2025/07/25 | 285 | 286 | 283 | 284 | 10,200 |
| 2025/07/24 | 288 | 290 | 285 | 285 | 11,500 |
| 2025/07/23 | 291 | 292 | 287 | 288 | 15,800 |
| 2025/07/22 | 293 | 293 | 290 | 291 | 6,700 |
| 2025/07/18 | 292 | 293 | 290 | 291 | 10,600 |
| 2025/07/17 | 292 | 298 | 291 | 292 | 9,200 |
| 2025/07/16 | 295 | 298 | 293 | 295 | 10,000 |
| 2025/07/15 | 295 | 299 | 295 | 297 | 8,300 |
| 2025/07/14 | 302 | 302 | 297 | 297 | 25,700 |
| 2025/07/11 | 302 | 302 | 298 | 299 | 14,300 |
| 2025/07/10 | 300 | 300 | 296 | 296 | 27,000 |
| 2025/07/09 | 295 | 301 | 292 | 300 | 50,700 |
| 2025/07/08 | 296 | 296 | 294 | 296 | 4,800 |
| 2025/07/07 | 290 | 297 | 290 | 297 | 23,800 |
| 2025/07/04 | 291 | 291 | 289 | 290 | 9,000 |
| 2025/07/03 | 291 | 292 | 290 | 291 | 5,500 |
| 2025/07/02 | 294 | 294 | 292 | 293 | 3,300 |
| 2025/07/01 | 293 | 294 | 293 | 294 | 2,000 |
| 2025/06/30 | 295 | 295 | 293 | 293 | 8,400 |
| 2025/06/27 | 290 | 294 | 290 | 292 | 9,500 |
| 2025/06/26 | 290 | 290 | 288 | 290 | 6,000 |
| 2025/06/25 | 292 | 292 | 289 | 292 | 8,400 |
| 2025/06/24 | 287 | 291 | 287 | 289 | 4,700 |
| 2025/06/23 | 290 | 290 | 287 | 287 | 10,200 |
| 2025/06/20 | 297 | 297 | 291 | 292 | 15,000 |
| 2025/06/19 | 294 | 294 | 291 | 292 | 7,000 |
| 2025/06/18 | 297 | 297 | 293 | 294 | 15,700 |
| 2025/06/17 | 297 | 300 | 295 | 297 | 38,100 |
| 2025/06/16 | 290 | 297 | 290 | 297 | 20,500 |
| 2025/06/13 | 295 | 297 | 294 | 296 | 48,000 |
| 2025/06/12 | 294 | 294 | 292 | 293 | 6,300 |
| 2025/06/11 | 294 | 294 | 292 | 294 | 6,200 |
| 2025/06/10 | 290 | 293 | 290 | 292 | 13,300 |
| 2025/06/09 | 289 | 291 | 288 | 289 | 7,400 |
| 2025/06/06 | 288 | 288 | 287 | 288 | 4,600 |
| 2025/06/05 | 291 | 291 | 288 | 289 | 9,700 |
| 2025/06/04 | 291 | 293 | 289 | 291 | 14,300 |
| 2025/06/03 | 295 | 295 | 290 | 291 | 23,900 |
| 2025/06/02 | 287 | 299 | 286 | 296 | 60,100 |
| 2025/05/30 | 282 | 287 | 282 | 286 | 14,600 |
| 2025/05/29 | 284 | 284 | 282 | 284 | 14,100 |
| 2025/05/28 | 277 | 284 | 269 | 284 | 117,200 |
| 2025/05/27 | 276 | 277 | 275 | 275 | 3,300 |
| 2025/05/26 | 275 | 277 | 275 | 275 | 3,500 |
| 2025/05/23 | 279 | 279 | 276 | 276 | 8,600 |
| 2025/05/22 | 278 | 279 | 276 | 277 | 7,500 |
| 2025/05/21 | 274 | 279 | 268 | 275 | 242,400 |
| 2025/05/20 | 277 | 278 | 272 | 274 | 14,500 |
| 2025/05/19 | 272 | 279 | 272 | 276 | 15,200 |
| 2025/05/16 | 274 | 274 | 272 | 274 | 4,500 |
| 2025/05/15 | 270 | 271 | 269 | 271 | 11,400 |
| 2025/05/14 | 271 | 271 | 269 | 270 | 9,400 |
| 2025/05/13 | 269 | 280 | 264 | 271 | 80,400 |
| 2025/05/12 | 268 | 270 | 267 | 269 | 6,800 |
| 2025/05/09 | 270 | 270 | 266 | 266 | 3,400 |
| 2025/05/08 | 268 | 271 | 267 | 268 | 19,700 |
| 2025/05/07 | 258 | 265 | 258 | 265 | 19,200 |
| 2025/05/02 | 264 | 264 | 263 | 263 | 2,600 |
| 2025/05/01 | 262 | 264 | 259 | 264 | 6,100 |
| 2025/04/30 | 260 | 265 | 258 | 262 | 7,600 |
| 2025/04/28 | 266 | 266 | 262 | 262 | 5,100 |
| 2025/04/25 | 264 | 265 | 262 | 262 | 4,900 |
| 2025/04/24 | 268 | 268 | 263 | 263 | 11,600 |
| 2025/04/23 | 268 | 273 | 265 | 268 | 19,400 |
| 2025/04/22 | 259 | 272 | 259 | 268 | 42,700 |
| 2025/04/21 | 259 | 266 | 256 | 257 | 29,400 |
| 2025/04/18 | 256 | 266 | 255 | 255 | 64,000 |
| 2025/04/17 | 252 | 256 | 252 | 255 | 4,200 |