ナレルグループ(9163)の株価時系列情報
ナレルグループ(9163)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 | 2,415 | 2,420 | 2,325 | 2,329 | 128,100 |
| 2025/06/12 | 2,360 | 2,401 | 2,344 | 2,391 | 104,700 |
| 2025/06/11 | 2,357 | 2,365 | 2,340 | 2,360 | 47,000 |
| 2025/06/10 | 2,322 | 2,354 | 2,319 | 2,334 | 58,200 |
| 2025/06/09 | 2,328 | 2,342 | 2,315 | 2,315 | 38,000 |
| 2025/06/06 | 2,335 | 2,336 | 2,320 | 2,326 | 40,200 |
| 2025/06/05 | 2,334 | 2,380 | 2,334 | 2,342 | 62,000 |
| 2025/06/04 | 2,321 | 2,340 | 2,313 | 2,333 | 45,000 |
| 2025/06/03 | 2,340 | 2,351 | 2,320 | 2,342 | 39,400 |
| 2025/06/02 | 2,335 | 2,347 | 2,317 | 2,340 | 36,200 |
| 2025/05/30 | 2,296 | 2,350 | 2,296 | 2,335 | 39,600 |
| 2025/05/29 | 2,308 | 2,320 | 2,295 | 2,312 | 42,700 |
| 2025/05/28 | 2,338 | 2,352 | 2,317 | 2,317 | 31,900 |
| 2025/05/27 | 2,290 | 2,324 | 2,288 | 2,324 | 34,400 |
| 2025/05/26 | 2,289 | 2,302 | 2,283 | 2,302 | 27,800 |
| 2025/05/23 | 2,288 | 2,303 | 2,281 | 2,290 | 38,100 |
| 2025/05/22 | 2,272 | 2,311 | 2,270 | 2,277 | 43,500 |
| 2025/05/21 | 2,360 | 2,369 | 2,312 | 2,321 | 60,700 |
| 2025/05/20 | 2,340 | 2,370 | 2,332 | 2,358 | 55,400 |
| 2025/05/19 | 2,299 | 2,339 | 2,290 | 2,332 | 63,600 |
| 2025/05/16 | 2,280 | 2,300 | 2,266 | 2,300 | 28,000 |
| 2025/05/15 | 2,269 | 2,284 | 2,264 | 2,284 | 31,300 |
| 2025/05/14 | 2,327 | 2,327 | 2,272 | 2,280 | 29,600 |
| 2025/05/13 | 2,325 | 2,332 | 2,311 | 2,323 | 48,700 |
| 2025/05/12 | 2,292 | 2,335 | 2,283 | 2,325 | 92,200 |
| 2025/05/09 | 2,298 | 2,340 | 2,298 | 2,312 | 68,900 |
| 2025/05/08 | 2,257 | 2,293 | 2,256 | 2,285 | 106,700 |
| 2025/05/07 | 2,212 | 2,256 | 2,210 | 2,245 | 85,600 |
| 2025/05/02 | 2,252 | 2,259 | 2,219 | 2,219 | 62,100 |
| 2025/05/01 | 2,254 | 2,278 | 2,248 | 2,251 | 67,300 |
| 2025/04/30 | 2,265 | 2,268 | 2,239 | 2,258 | 81,100 |
| 2025/04/28 | 2,251 | 2,265 | 2,245 | 2,256 | 104,000 |
| 2025/04/25 | 2,299 | 2,317 | 2,287 | 2,314 | 77,200 |
| 2025/04/24 | 2,297 | 2,297 | 2,272 | 2,281 | 61,900 |
| 2025/04/23 | 2,317 | 2,317 | 2,277 | 2,285 | 63,400 |
| 2025/04/22 | 2,297 | 2,298 | 2,273 | 2,288 | 61,800 |
| 2025/04/21 | 2,305 | 2,319 | 2,289 | 2,297 | 52,000 |
| 2025/04/18 | 2,245 | 2,279 | 2,245 | 2,279 | 32,500 |
| 2025/04/17 | 2,241 | 2,246 | 2,227 | 2,245 | 35,500 |
| 2025/04/16 | 2,280 | 2,280 | 2,239 | 2,250 | 30,300 |
| 2025/04/15 | 2,260 | 2,270 | 2,254 | 2,260 | 37,500 |
| 2025/04/14 | 2,275 | 2,288 | 2,251 | 2,252 | 73,100 |
| 2025/04/11 | 2,243 | 2,264 | 2,204 | 2,258 | 56,000 |
| 2025/04/10 | 2,320 | 2,330 | 2,264 | 2,282 | 73,000 |
| 2025/04/09 | 2,219 | 2,230 | 2,162 | 2,195 | 95,300 |
| 2025/04/08 | 2,223 | 2,274 | 2,223 | 2,233 | 113,600 |
| 2025/04/07 | 2,077 | 2,212 | 2,055 | 2,197 | 191,300 |
| 2025/04/04 | 2,350 | 2,360 | 2,243 | 2,295 | 202,100 |
| 2025/04/03 | 2,324 | 2,362 | 2,300 | 2,360 | 152,900 |
| 2025/04/02 | 2,410 | 2,410 | 2,372 | 2,373 | 40,900 |
| 2025/04/01 | 2,410 | 2,410 | 2,389 | 2,390 | 65,200 |
| 2025/03/31 | 2,413 | 2,421 | 2,384 | 2,390 | 75,600 |
| 2025/03/28 | 2,420 | 2,456 | 2,403 | 2,445 | 53,800 |
| 2025/03/27 | 2,395 | 2,413 | 2,389 | 2,413 | 41,800 |
| 2025/03/26 | 2,455 | 2,455 | 2,408 | 2,411 | 33,300 |
| 2025/03/25 | 2,400 | 2,449 | 2,394 | 2,435 | 84,700 |
| 2025/03/24 | 2,369 | 2,398 | 2,365 | 2,393 | 51,500 |
| 2025/03/21 | 2,365 | 2,385 | 2,352 | 2,369 | 65,300 |
| 2025/03/19 | 2,357 | 2,369 | 2,345 | 2,363 | 74,200 |
| 2025/03/18 | 2,360 | 2,377 | 2,356 | 2,376 | 61,000 |
| 2025/03/17 | 2,399 | 2,408 | 2,334 | 2,351 | 123,900 |
| 2025/03/14 | 2,394 | 2,432 | 2,372 | 2,403 | 166,700 |
| 2025/03/13 | 2,470 | 2,490 | 2,442 | 2,444 | 63,800 |
| 2025/03/12 | 2,426 | 2,473 | 2,426 | 2,463 | 40,500 |
| 2025/03/11 | 2,396 | 2,426 | 2,380 | 2,426 | 38,200 |
| 2025/03/10 | 2,415 | 2,435 | 2,400 | 2,412 | 30,100 |
| 2025/03/07 | 2,400 | 2,435 | 2,397 | 2,414 | 31,500 |
| 2025/03/06 | 2,449 | 2,450 | 2,425 | 2,443 | 15,200 |
| 2025/03/05 | 2,410 | 2,441 | 2,406 | 2,407 | 26,100 |
| 2025/03/04 | 2,407 | 2,418 | 2,393 | 2,405 | 25,700 |
| 2025/03/03 | 2,408 | 2,430 | 2,398 | 2,430 | 23,100 |
| 2025/02/28 | 2,382 | 2,411 | 2,365 | 2,393 | 51,400 |
| 2025/02/27 | 2,428 | 2,430 | 2,402 | 2,418 | 39,000 |
| 2025/02/26 | 2,490 | 2,498 | 2,420 | 2,432 | 43,200 |
| 2025/02/25 | 2,470 | 2,491 | 2,457 | 2,483 | 50,300 |
| 2025/02/21 | 2,430 | 2,466 | 2,425 | 2,466 | 60,600 |
| 2025/02/20 | 2,403 | 2,436 | 2,393 | 2,410 | 60,200 |
| 2025/02/19 | 2,406 | 2,434 | 2,397 | 2,407 | 34,800 |
| 2025/02/18 | 2,390 | 2,414 | 2,389 | 2,406 | 26,000 |
| 2025/02/17 | 2,415 | 2,423 | 2,386 | 2,386 | 45,500 |
| 2025/02/14 | 2,415 | 2,428 | 2,389 | 2,389 | 31,500 |
| 2025/02/13 | 2,382 | 2,415 | 2,375 | 2,412 | 27,400 |
| 2025/02/12 | 2,390 | 2,395 | 2,375 | 2,375 | 25,300 |
| 2025/02/10 | 2,391 | 2,398 | 2,379 | 2,379 | 19,200 |
| 2025/02/07 | 2,387 | 2,397 | 2,380 | 2,381 | 24,600 |
| 2025/02/06 | 2,397 | 2,417 | 2,388 | 2,390 | 26,500 |
| 2025/02/05 | 2,403 | 2,414 | 2,381 | 2,405 | 20,100 |
| 2025/02/04 | 2,405 | 2,438 | 2,403 | 2,403 | 17,700 |
| 2025/02/03 | 2,430 | 2,450 | 2,395 | 2,398 | 50,500 |
| 2025/01/31 | 2,476 | 2,482 | 2,459 | 2,461 | 24,300 |
| 2025/01/30 | 2,474 | 2,484 | 2,459 | 2,476 | 22,800 |
| 2025/01/29 | 2,497 | 2,505 | 2,474 | 2,474 | 21,900 |
| 2025/01/28 | 2,471 | 2,500 | 2,469 | 2,496 | 19,700 |
| 2025/01/27 | 2,486 | 2,499 | 2,473 | 2,479 | 27,100 |
| 2025/01/24 | 2,419 | 2,486 | 2,419 | 2,480 | 56,500 |
| 2025/01/23 | 2,467 | 2,467 | 2,418 | 2,419 | 44,200 |
| 2025/01/22 | 2,422 | 2,459 | 2,422 | 2,439 | 40,800 |
| 2025/01/21 | 2,453 | 2,454 | 2,413 | 2,420 | 27,300 |
| 2025/01/20 | 2,440 | 2,479 | 2,440 | 2,453 | 27,000 |
| 2025/01/17 | 2,480 | 2,480 | 2,428 | 2,440 | 20,000 |
| 2025/01/16 | 2,470 | 2,490 | 2,453 | 2,480 | 51,700 |
| 2025/01/15 | 2,451 | 2,480 | 2,451 | 2,465 | 28,900 |
| 2025/01/14 | 2,497 | 2,502 | 2,424 | 2,432 | 56,600 |
| 2025/01/10 | 2,465 | 2,531 | 2,457 | 2,518 | 52,700 |
| 2025/01/09 | 2,499 | 2,505 | 2,464 | 2,484 | 39,900 |
| 2025/01/08 | 2,540 | 2,540 | 2,482 | 2,489 | 70,900 |
| 2025/01/07 | 2,637 | 2,637 | 2,552 | 2,552 | 53,400 |
| 2025/01/06 | 2,620 | 2,650 | 2,605 | 2,637 | 64,600 |
| 2024/12/30 | 2,577 | 2,616 | 2,575 | 2,596 | 59,400 |
| 2024/12/27 | 2,580 | 2,591 | 2,550 | 2,575 | 57,300 |
| 2024/12/26 | 2,574 | 2,594 | 2,524 | 2,535 | 53,300 |
| 2024/12/25 | 2,535 | 2,590 | 2,528 | 2,537 | 61,100 |
| 2024/12/24 | 2,538 | 2,552 | 2,507 | 2,536 | 55,900 |
| 2024/12/23 | 2,530 | 2,540 | 2,485 | 2,523 | 43,600 |
| 2024/12/20 | 2,485 | 2,528 | 2,457 | 2,499 | 52,700 |
| 2024/12/19 | 2,541 | 2,553 | 2,471 | 2,501 | 87,400 |
| 2024/12/18 | 2,490 | 2,568 | 2,478 | 2,545 | 97,100 |
| 2024/12/17 | 2,534 | 2,550 | 2,490 | 2,515 | 139,900 |
| 2024/12/16 | 2,454 | 2,566 | 2,415 | 2,535 | 559,100 |
| 2024/12/13 | 2,382 | 2,388 | 2,338 | 2,354 | 186,700 |
| 2024/12/12 | 2,325 | 2,380 | 2,322 | 2,358 | 188,600 |
| 2024/12/11 | 2,296 | 2,314 | 2,295 | 2,314 | 51,000 |
| 2024/12/10 | 2,345 | 2,348 | 2,296 | 2,301 | 74,400 |
| 2024/12/09 | 2,334 | 2,340 | 2,305 | 2,330 | 55,300 |
| 2024/12/06 | 2,293 | 2,294 | 2,276 | 2,289 | 55,800 |
| 2024/12/05 | 2,301 | 2,308 | 2,286 | 2,291 | 93,400 |
| 2024/12/04 | 2,332 | 2,350 | 2,292 | 2,301 | 67,200 |
| 2024/12/03 | 2,335 | 2,350 | 2,320 | 2,338 | 37,400 |
| 2024/12/02 | 2,340 | 2,344 | 2,322 | 2,322 | 35,900 |
| 2024/11/29 | 2,308 | 2,339 | 2,308 | 2,339 | 32,400 |
| 2024/11/28 | 2,304 | 2,342 | 2,304 | 2,325 | 67,700 |
| 2024/11/27 | 2,364 | 2,364 | 2,305 | 2,319 | 43,000 |
| 2024/11/26 | 2,388 | 2,388 | 2,344 | 2,364 | 68,900 |
| 2024/11/25 | 2,370 | 2,394 | 2,366 | 2,373 | 45,200 |
| 2024/11/22 | 2,390 | 2,400 | 2,359 | 2,372 | 48,100 |
| 2024/11/21 | 2,338 | 2,375 | 2,338 | 2,375 | 64,100 |
| 2024/11/20 | 2,335 | 2,366 | 2,329 | 2,332 | 52,400 |
| 2024/11/19 | 2,322 | 2,347 | 2,303 | 2,345 | 33,400 |
| 2024/11/18 | 2,292 | 2,350 | 2,289 | 2,319 | 61,200 |
| 2024/11/15 | 2,370 | 2,388 | 2,328 | 2,328 | 107,800 |
| 2024/11/14 | 2,350 | 2,354 | 2,303 | 2,310 | 66,000 |
| 2024/11/13 | 2,290 | 2,331 | 2,290 | 2,331 | 50,900 |
| 2024/11/12 | 2,275 | 2,325 | 2,269 | 2,299 | 48,600 |
| 2024/11/11 | 2,270 | 2,286 | 2,255 | 2,265 | 28,200 |
| 2024/11/08 | 2,298 | 2,306 | 2,275 | 2,275 | 54,800 |
| 2024/11/07 | 2,289 | 2,311 | 2,270 | 2,298 | 67,400 |
| 2024/11/06 | 2,252 | 2,294 | 2,246 | 2,262 | 78,200 |
| 2024/11/05 | 2,285 | 2,286 | 2,248 | 2,251 | 58,800 |
| 2024/11/01 | 2,301 | 2,310 | 2,281 | 2,283 | 78,400 |
| 2024/10/31 | 2,321 | 2,349 | 2,308 | 2,336 | 74,300 |
| 2024/10/30 | 2,295 | 2,355 | 2,262 | 2,321 | 158,300 |
| 2024/10/29 | 2,386 | 2,396 | 2,370 | 2,395 | 126,200 |
| 2024/10/28 | 2,314 | 2,398 | 2,307 | 2,374 | 73,900 |
| 2024/10/25 | 2,328 | 2,332 | 2,290 | 2,311 | 99,800 |
| 2024/10/24 | 2,330 | 2,333 | 2,305 | 2,329 | 96,300 |
| 2024/10/23 | 2,385 | 2,391 | 2,347 | 2,351 | 94,100 |
| 2024/10/22 | 2,438 | 2,438 | 2,372 | 2,372 | 136,000 |
| 2024/10/21 | 2,430 | 2,448 | 2,416 | 2,436 | 71,600 |
| 2024/10/18 | 2,450 | 2,456 | 2,402 | 2,420 | 119,400 |
| 2024/10/17 | 2,505 | 2,505 | 2,445 | 2,450 | 159,300 |
| 2024/10/16 | 2,486 | 2,520 | 2,481 | 2,505 | 91,700 |
| 2024/10/15 | 2,510 | 2,527 | 2,470 | 2,519 | 80,000 |
| 2024/10/11 | 2,504 | 2,504 | 2,474 | 2,474 | 68,700 |
| 2024/10/10 | 2,513 | 2,521 | 2,488 | 2,510 | 67,700 |
| 2024/10/09 | 2,526 | 2,531 | 2,505 | 2,508 | 58,900 |
| 2024/10/08 | 2,575 | 2,575 | 2,480 | 2,515 | 157,200 |
| 2024/10/07 | 2,597 | 2,597 | 2,559 | 2,575 | 67,800 |
| 2024/10/04 | 2,553 | 2,580 | 2,539 | 2,560 | 64,400 |
| 2024/10/03 | 2,610 | 2,614 | 2,552 | 2,558 | 65,800 |
| 2024/10/02 | 2,612 | 2,614 | 2,561 | 2,568 | 95,800 |
| 2024/10/01 | 2,620 | 2,664 | 2,590 | 2,629 | 77,300 |
| 2024/09/30 | 2,546 | 2,639 | 2,538 | 2,603 | 112,900 |
| 2024/09/27 | 2,545 | 2,596 | 2,545 | 2,596 | 32,300 |
| 2024/09/26 | 2,530 | 2,564 | 2,526 | 2,564 | 42,300 |
| 2024/09/25 | 2,542 | 2,544 | 2,510 | 2,525 | 40,500 |
| 2024/09/24 | 2,600 | 2,600 | 2,541 | 2,563 | 52,800 |
| 2024/09/20 | 2,593 | 2,597 | 2,557 | 2,577 | 48,800 |
| 2024/09/19 | 2,569 | 2,610 | 2,541 | 2,582 | 51,600 |
| 2024/09/18 | 2,600 | 2,619 | 2,511 | 2,545 | 47,400 |
| 2024/09/17 | 2,484 | 2,632 | 2,484 | 2,598 | 111,200 |
| 2024/09/13 | 2,475 | 2,529 | 2,462 | 2,465 | 79,900 |
| 2024/09/12 | 2,432 | 2,534 | 2,394 | 2,498 | 274,400 |
| 2024/09/11 | 2,609 | 2,621 | 2,445 | 2,482 | 212,500 |
| 2024/09/10 | 2,600 | 2,644 | 2,574 | 2,593 | 87,700 |
| 2024/09/09 | 2,431 | 2,537 | 2,431 | 2,525 | 57,000 |
| 2024/09/06 | 2,545 | 2,558 | 2,490 | 2,511 | 64,100 |
| 2024/09/05 | 2,546 | 2,589 | 2,500 | 2,537 | 88,600 |
| 2024/09/04 | 2,620 | 2,659 | 2,581 | 2,586 | 62,400 |
| 2024/09/03 | 2,686 | 2,739 | 2,680 | 2,705 | 39,400 |
| 2024/09/02 | 2,735 | 2,738 | 2,673 | 2,693 | 31,200 |
| 2024/08/30 | 2,688 | 2,706 | 2,682 | 2,706 | 25,200 |
| 2024/08/29 | 2,641 | 2,693 | 2,637 | 2,649 | 18,800 |
| 2024/08/28 | 2,682 | 2,682 | 2,631 | 2,666 | 32,200 |
| 2024/08/27 | 2,670 | 2,684 | 2,624 | 2,679 | 25,000 |
| 2024/08/26 | 2,610 | 2,686 | 2,604 | 2,670 | 34,100 |
| 2024/08/23 | 2,571 | 2,601 | 2,550 | 2,599 | 25,400 |
| 2024/08/22 | 2,550 | 2,574 | 2,541 | 2,574 | 30,700 |
| 2024/08/21 | 2,521 | 2,565 | 2,521 | 2,552 | 16,900 |
| 2024/08/20 | 2,532 | 2,571 | 2,532 | 2,565 | 15,800 |
| 2024/08/19 | 2,567 | 2,567 | 2,502 | 2,502 | 29,100 |