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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 261 | 261 | 253 | 254 | 16,100 |
| 2025/04/15 | 261 | 261 | 254 | 254 | 15,100 |
| 2025/04/14 | 258 | 258 | 254 | 257 | 19,400 |
| 2025/04/11 | 254 | 259 | 254 | 258 | 5,800 |
| 2025/04/10 | 258 | 264 | 252 | 255 | 24,900 |
| 2025/04/09 | 260 | 260 | 252 | 256 | 69,900 |
| 2025/04/08 | 249 | 258 | 248 | 258 | 30,800 |
| 2025/04/07 | 245 | 249 | 240 | 249 | 38,300 |
| 2025/04/04 | 253 | 256 | 251 | 251 | 17,500 |
| 2025/04/03 | 258 | 260 | 255 | 255 | 20,900 |
| 2025/04/02 | 264 | 264 | 256 | 263 | 28,800 |
| 2025/04/01 | 264 | 265 | 259 | 264 | 21,200 |
| 2025/03/31 | 255 | 268 | 252 | 265 | 155,700 |
| 2025/03/28 | 251 | 256 | 251 | 255 | 19,000 |
| 2025/03/27 | 260 | 260 | 256 | 258 | 26,400 |
| 2025/03/26 | 265 | 265 | 261 | 262 | 23,400 |
| 2025/03/25 | 266 | 266 | 260 | 264 | 51,800 |
| 2025/03/24 | 264 | 270 | 263 | 267 | 100,700 |
| 2025/03/21 | 251 | 261 | 247 | 256 | 89,600 |
| 2025/03/19 | 250 | 252 | 242 | 244 | 40,100 |
| 2025/03/18 | 254 | 254 | 243 | 253 | 75,000 |
| 2025/03/17 | 246 | 275 | 238 | 251 | 625,000 |
| 2025/03/14 | 234 | 238 | 234 | 238 | 12,000 |
| 2025/03/13 | 235 | 237 | 233 | 234 | 10,300 |
| 2025/03/12 | 232 | 234 | 232 | 234 | 6,700 |
| 2025/03/11 | 235 | 235 | 232 | 232 | 9,000 |
| 2025/03/10 | 230 | 236 | 230 | 235 | 34,800 |
| 2025/03/07 | 230 | 231 | 228 | 231 | 1,800 |
| 2025/03/06 | 233 | 233 | 231 | 232 | 2,400 |
| 2025/03/05 | 231 | 234 | 229 | 234 | 9,600 |
| 2025/03/04 | 230 | 231 | 230 | 231 | 7,500 |
| 2025/03/03 | 230 | 231 | 230 | 231 | 2,500 |
| 2025/02/28 | 230 | 232 | 230 | 230 | 11,400 |
| 2025/02/27 | 226 | 230 | 226 | 230 | 4,200 |
| 2025/02/26 | 228 | 230 | 227 | 227 | 17,800 |
| 2025/02/25 | 229 | 230 | 227 | 228 | 21,600 |
| 2025/02/21 | 231 | 231 | 229 | 230 | 5,600 |
| 2025/02/20 | 231 | 231 | 228 | 229 | 9,900 |
| 2025/02/19 | 232 | 232 | 230 | 230 | 3,100 |
| 2025/02/18 | 230 | 232 | 229 | 230 | 11,500 |
| 2025/02/17 | 230 | 233 | 230 | 230 | 16,000 |
| 2025/02/14 | 227 | 228 | 226 | 227 | 7,200 |
| 2025/02/13 | 224 | 227 | 224 | 226 | 4,300 |
| 2025/02/12 | 224 | 225 | 223 | 223 | 8,400 |
| 2025/02/10 | 224 | 224 | 222 | 223 | 8,300 |
| 2025/02/07 | 224 | 225 | 222 | 223 | 8,900 |
| 2025/02/06 | 224 | 225 | 221 | 223 | 18,400 |
| 2025/02/05 | 230 | 230 | 225 | 225 | 10,800 |
| 2025/02/04 | 231 | 231 | 227 | 228 | 25,300 |
| 2025/02/03 | 223 | 232 | 223 | 229 | 95,700 |
| 2025/01/31 | 218 | 221 | 217 | 218 | 57,100 |
| 2025/01/30 | 222 | 230 | 214 | 214 | 179,700 |
| 2025/01/29 | 244 | 244 | 238 | 238 | 97,000 |
| 2025/01/28 | 244 | 244 | 240 | 244 | 24,700 |
| 2025/01/27 | 239 | 241 | 239 | 240 | 24,500 |
| 2025/01/24 | 243 | 243 | 241 | 243 | 10,900 |
| 2025/01/23 | 240 | 241 | 239 | 239 | 13,900 |
| 2025/01/22 | 239 | 239 | 235 | 239 | 17,700 |
| 2025/01/21 | 233 | 237 | 232 | 237 | 28,100 |
| 2025/01/20 | 231 | 233 | 231 | 232 | 23,200 |
| 2025/01/17 | 231 | 232 | 229 | 231 | 31,900 |
| 2025/01/16 | 233 | 238 | 231 | 232 | 30,600 |
| 2025/01/15 | 236 | 236 | 232 | 233 | 10,800 |
| 2025/01/14 | 231 | 235 | 231 | 235 | 23,200 |
| 2025/01/10 | 232 | 235 | 232 | 233 | 7,600 |
| 2025/01/09 | 233 | 235 | 232 | 232 | 22,400 |
| 2025/01/08 | 235 | 236 | 233 | 233 | 15,600 |
| 2025/01/07 | 234 | 238 | 233 | 236 | 17,700 |
| 2025/01/06 | 231 | 235 | 231 | 234 | 14,600 |
| 2024/12/30 | 230 | 233 | 229 | 233 | 29,600 |
| 2024/12/27 | 225 | 230 | 225 | 230 | 9,000 |
| 2024/12/26 | 228 | 230 | 225 | 225 | 56,400 |
| 2024/12/25 | 230 | 232 | 228 | 228 | 26,300 |
| 2024/12/24 | 232 | 232 | 230 | 230 | 35,200 |
| 2024/12/23 | 232 | 232 | 231 | 232 | 13,000 |
| 2024/12/20 | 232 | 233 | 231 | 231 | 7,300 |
| 2024/12/19 | 231 | 232 | 230 | 232 | 8,500 |
| 2024/12/18 | 233 | 233 | 230 | 231 | 22,500 |
| 2024/12/17 | 236 | 237 | 234 | 235 | 20,900 |
| 2024/12/16 | 236 | 237 | 235 | 236 | 13,100 |
| 2024/12/13 | 236 | 238 | 236 | 238 | 18,000 |
| 2024/12/12 | 236 | 239 | 235 | 238 | 15,400 |
| 2024/12/11 | 237 | 238 | 236 | 237 | 5,000 |
| 2024/12/10 | 236 | 237 | 235 | 237 | 8,500 |
| 2024/12/09 | 236 | 238 | 235 | 237 | 9,400 |
| 2024/12/06 | 236 | 237 | 236 | 236 | 5,800 |
| 2024/12/05 | 236 | 238 | 236 | 236 | 8,200 |
| 2024/12/04 | 238 | 240 | 235 | 236 | 17,400 |
| 2024/12/03 | 239 | 240 | 237 | 239 | 12,900 |
| 2024/12/02 | 240 | 241 | 238 | 238 | 12,400 |
| 2024/11/29 | 241 | 242 | 238 | 242 | 10,400 |
| 2024/11/28 | 242 | 242 | 239 | 239 | 12,300 |
| 2024/11/27 | 243 | 243 | 239 | 241 | 9,400 |
| 2024/11/26 | 243 | 243 | 240 | 241 | 10,500 |
| 2024/11/25 | 243 | 243 | 241 | 243 | 3,400 |
| 2024/11/22 | 242 | 242 | 240 | 242 | 4,500 |
| 2024/11/21 | 242 | 242 | 239 | 241 | 1,700 |
| 2024/11/20 | 242 | 242 | 240 | 242 | 3,300 |
| 2024/11/19 | 241 | 241 | 237 | 241 | 17,500 |
| 2024/11/18 | 239 | 242 | 239 | 241 | 17,000 |
| 2024/11/15 | 240 | 240 | 237 | 239 | 9,500 |
| 2024/11/14 | 237 | 239 | 236 | 239 | 5,200 |
| 2024/11/13 | 236 | 238 | 235 | 238 | 4,100 |
| 2024/11/12 | 240 | 240 | 237 | 237 | 5,900 |
| 2024/11/11 | 237 | 239 | 237 | 239 | 3,500 |
| 2024/11/08 | 233 | 237 | 233 | 236 | 9,100 |
| 2024/11/07 | 233 | 234 | 231 | 233 | 9,700 |
| 2024/11/06 | 230 | 233 | 230 | 232 | 9,700 |
| 2024/11/05 | 230 | 230 | 229 | 230 | 10,600 |
| 2024/11/01 | 229 | 230 | 228 | 230 | 8,700 |
| 2024/10/31 | 222 | 227 | 222 | 227 | 20,500 |
| 2024/10/30 | 230 | 232 | 221 | 221 | 91,100 |
| 2024/10/29 | 232 | 232 | 230 | 232 | 17,600 |
| 2024/10/28 | 231 | 233 | 231 | 232 | 6,900 |
| 2024/10/25 | 236 | 236 | 234 | 234 | 9,300 |
| 2024/10/24 | 239 | 239 | 237 | 237 | 6,000 |
| 2024/10/23 | 239 | 241 | 238 | 241 | 5,300 |
| 2024/10/22 | 243 | 243 | 239 | 239 | 13,600 |
| 2024/10/21 | 243 | 243 | 241 | 243 | 6,900 |
| 2024/10/18 | 243 | 243 | 241 | 241 | 3,100 |
| 2024/10/17 | 241 | 243 | 239 | 243 | 10,900 |
| 2024/10/16 | 243 | 243 | 240 | 241 | 12,600 |
| 2024/10/15 | 243 | 244 | 242 | 242 | 9,100 |
| 2024/10/11 | 243 | 243 | 240 | 241 | 8,600 |
| 2024/10/10 | 241 | 243 | 241 | 243 | 6,300 |
| 2024/10/09 | 242 | 242 | 240 | 241 | 3,500 |
| 2024/10/08 | 241 | 242 | 240 | 242 | 3,500 |
| 2024/10/07 | 241 | 241 | 240 | 241 | 3,100 |
| 2024/10/04 | 240 | 240 | 240 | 240 | 2,500 |