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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,564 | 2,564 | 2,527 | 2,541 | 42,500 |
| 2024/08/15 | 2,461 | 2,524 | 2,461 | 2,514 | 16,200 |
| 2024/08/14 | 2,504 | 2,504 | 2,446 | 2,479 | 44,700 |
| 2024/08/13 | 2,435 | 2,478 | 2,420 | 2,458 | 60,100 |
| 2024/08/09 | 2,408 | 2,448 | 2,375 | 2,408 | 81,400 |
| 2024/08/08 | 2,329 | 2,381 | 2,291 | 2,368 | 81,700 |
| 2024/08/07 | 2,241 | 2,397 | 2,241 | 2,348 | 43,200 |
| 2024/08/06 | 2,241 | 2,339 | 2,241 | 2,301 | 125,400 |
| 2024/08/05 | 2,400 | 2,411 | 2,034 | 2,091 | 256,000 |
| 2024/08/02 | 2,588 | 2,625 | 2,534 | 2,534 | 86,100 |
| 2024/08/01 | 2,682 | 2,694 | 2,630 | 2,676 | 66,700 |
| 2024/07/31 | 2,671 | 2,710 | 2,652 | 2,710 | 17,100 |
| 2024/07/30 | 2,700 | 2,700 | 2,665 | 2,671 | 22,100 |
| 2024/07/29 | 2,725 | 2,725 | 2,676 | 2,703 | 36,100 |
| 2024/07/26 | 2,625 | 2,665 | 2,621 | 2,625 | 28,700 |
| 2024/07/25 | 2,620 | 2,669 | 2,602 | 2,634 | 53,200 |
| 2024/07/24 | 2,681 | 2,686 | 2,637 | 2,647 | 78,000 |
| 2024/07/23 | 2,701 | 2,735 | 2,688 | 2,694 | 37,000 |
| 2024/07/22 | 2,757 | 2,774 | 2,687 | 2,702 | 95,900 |
| 2024/07/19 | 2,849 | 2,849 | 2,773 | 2,788 | 75,100 |
| 2024/07/18 | 2,830 | 2,892 | 2,830 | 2,863 | 60,100 |
| 2024/07/17 | 2,850 | 2,867 | 2,827 | 2,846 | 56,000 |
| 2024/07/16 | 2,850 | 2,877 | 2,810 | 2,811 | 49,800 |
| 2024/07/12 | 2,758 | 2,839 | 2,758 | 2,839 | 58,000 |
| 2024/07/11 | 2,740 | 2,783 | 2,717 | 2,754 | 52,000 |
| 2024/07/10 | 2,725 | 2,743 | 2,710 | 2,743 | 32,000 |
| 2024/07/09 | 2,737 | 2,748 | 2,698 | 2,711 | 55,300 |
| 2024/07/08 | 2,759 | 2,774 | 2,736 | 2,737 | 24,000 |
| 2024/07/05 | 2,800 | 2,800 | 2,757 | 2,759 | 30,100 |
| 2024/07/04 | 2,774 | 2,838 | 2,774 | 2,792 | 44,700 |
| 2024/07/03 | 2,734 | 2,814 | 2,734 | 2,780 | 64,300 |
| 2024/07/02 | 2,785 | 2,785 | 2,711 | 2,734 | 101,800 |
| 2024/07/01 | 2,851 | 2,852 | 2,776 | 2,785 | 92,700 |
| 2024/06/28 | 2,850 | 2,883 | 2,839 | 2,850 | 38,200 |
| 2024/06/27 | 2,803 | 2,859 | 2,766 | 2,836 | 58,400 |
| 2024/06/26 | 2,889 | 2,897 | 2,803 | 2,815 | 100,300 |
| 2024/06/25 | 2,865 | 2,911 | 2,859 | 2,863 | 62,800 |
| 2024/06/24 | 2,899 | 2,936 | 2,868 | 2,868 | 46,500 |
| 2024/06/21 | 2,840 | 2,908 | 2,840 | 2,891 | 67,500 |
| 2024/06/20 | 2,865 | 2,905 | 2,805 | 2,860 | 78,000 |
| 2024/06/19 | 2,964 | 2,970 | 2,881 | 2,885 | 66,500 |
| 2024/06/18 | 2,911 | 2,969 | 2,897 | 2,942 | 64,700 |
| 2024/06/17 | 2,950 | 2,960 | 2,865 | 2,897 | 108,600 |
| 2024/06/14 | 2,853 | 2,970 | 2,815 | 2,970 | 129,800 |
| 2024/06/13 | 2,798 | 2,935 | 2,727 | 2,856 | 433,900 |
| 2024/06/12 | 2,775 | 2,820 | 2,705 | 2,727 | 195,100 |
| 2024/06/11 | 2,767 | 2,808 | 2,722 | 2,725 | 104,900 |
| 2024/06/10 | 2,727 | 2,765 | 2,705 | 2,733 | 53,000 |
| 2024/06/07 | 2,661 | 2,713 | 2,656 | 2,702 | 36,100 |
| 2024/06/06 | 2,718 | 2,732 | 2,660 | 2,661 | 34,900 |
| 2024/06/05 | 2,720 | 2,756 | 2,690 | 2,693 | 43,300 |
| 2024/06/04 | 2,700 | 2,771 | 2,700 | 2,747 | 52,100 |
| 2024/06/03 | 2,735 | 2,738 | 2,675 | 2,697 | 31,500 |
| 2024/05/31 | 2,588 | 2,685 | 2,585 | 2,685 | 32,400 |
| 2024/05/30 | 2,540 | 2,587 | 2,520 | 2,587 | 38,300 |
| 2024/05/29 | 2,668 | 2,669 | 2,570 | 2,570 | 61,300 |
| 2024/05/28 | 2,569 | 2,607 | 2,560 | 2,568 | 21,300 |
| 2024/05/27 | 2,580 | 2,580 | 2,530 | 2,566 | 41,600 |
| 2024/05/24 | 2,590 | 2,603 | 2,571 | 2,578 | 33,800 |
| 2024/05/23 | 2,655 | 2,656 | 2,615 | 2,629 | 23,800 |
| 2024/05/22 | 2,665 | 2,691 | 2,634 | 2,635 | 28,400 |
| 2024/05/21 | 2,692 | 2,714 | 2,665 | 2,665 | 24,100 |
| 2024/05/20 | 2,669 | 2,722 | 2,660 | 2,688 | 43,000 |
| 2024/05/17 | 2,630 | 2,687 | 2,611 | 2,669 | 35,700 |
| 2024/05/16 | 2,670 | 2,675 | 2,616 | 2,617 | 26,100 |
| 2024/05/15 | 2,699 | 2,699 | 2,630 | 2,640 | 54,100 |
| 2024/05/14 | 2,689 | 2,690 | 2,666 | 2,681 | 29,300 |
| 2024/05/13 | 2,665 | 2,711 | 2,661 | 2,711 | 42,800 |
| 2024/05/10 | 2,703 | 2,714 | 2,643 | 2,643 | 65,200 |
| 2024/05/09 | 2,731 | 2,752 | 2,701 | 2,729 | 36,800 |
| 2024/05/08 | 2,725 | 2,779 | 2,708 | 2,742 | 67,500 |
| 2024/05/07 | 2,710 | 2,737 | 2,694 | 2,722 | 66,200 |
| 2024/05/02 | 2,659 | 2,702 | 2,641 | 2,670 | 53,600 |
| 2024/05/01 | 2,608 | 2,660 | 2,579 | 2,639 | 54,200 |
| 2024/04/30 | 2,607 | 2,634 | 2,546 | 2,633 | 103,900 |
| 2024/04/26 | 2,620 | 2,652 | 2,588 | 2,615 | 108,800 |
| 2024/04/25 | 2,720 | 2,725 | 2,683 | 2,690 | 103,100 |
| 2024/04/24 | 2,754 | 2,789 | 2,719 | 2,761 | 83,300 |
| 2024/04/23 | 2,781 | 2,781 | 2,716 | 2,738 | 76,200 |
| 2024/04/22 | 2,755 | 2,789 | 2,745 | 2,782 | 36,300 |
| 2024/04/19 | 2,835 | 2,835 | 2,740 | 2,742 | 91,100 |
| 2024/04/18 | 2,790 | 2,878 | 2,788 | 2,856 | 67,800 |
| 2024/04/17 | 2,821 | 2,832 | 2,750 | 2,795 | 115,300 |
| 2024/04/16 | 2,850 | 2,881 | 2,812 | 2,832 | 90,800 |
| 2024/04/15 | 2,883 | 2,918 | 2,858 | 2,874 | 65,000 |
| 2024/04/12 | 2,979 | 2,979 | 2,907 | 2,911 | 99,800 |
| 2024/04/11 | 2,970 | 2,977 | 2,946 | 2,975 | 49,400 |
| 2024/04/10 | 3,000 | 3,065 | 2,979 | 2,987 | 53,000 |
| 2024/04/09 | 2,998 | 2,998 | 2,946 | 2,987 | 69,900 |
| 2024/04/08 | 2,987 | 2,990 | 2,949 | 2,979 | 32,100 |
| 2024/04/05 | 2,968 | 2,971 | 2,929 | 2,954 | 71,600 |
| 2024/04/04 | 2,986 | 3,020 | 2,935 | 2,999 | 63,000 |
| 2024/04/03 | 2,940 | 3,015 | 2,906 | 2,958 | 70,100 |
| 2024/04/02 | 3,080 | 3,080 | 2,926 | 2,958 | 216,900 |
| 2024/04/01 | 3,105 | 3,195 | 3,080 | 3,120 | 84,600 |
| 2024/03/29 | 3,045 | 3,080 | 3,015 | 3,080 | 56,900 |
| 2024/03/28 | 3,075 | 3,090 | 3,040 | 3,055 | 45,300 |
| 2024/03/27 | 3,050 | 3,095 | 3,020 | 3,045 | 66,000 |
| 2024/03/26 | 3,055 | 3,070 | 3,020 | 3,060 | 49,900 |
| 2024/03/25 | 3,020 | 3,100 | 3,000 | 3,045 | 111,500 |
| 2024/03/22 | 3,040 | 3,040 | 2,983 | 2,985 | 125,100 |
| 2024/03/21 | 3,105 | 3,120 | 3,040 | 3,040 | 106,200 |
| 2024/03/19 | 3,060 | 3,105 | 2,995 | 3,085 | 148,300 |
| 2024/03/18 | 3,150 | 3,185 | 3,035 | 3,060 | 170,100 |
| 2024/03/15 | 3,440 | 3,470 | 3,080 | 3,115 | 305,300 |
| 2024/03/14 | 3,350 | 3,575 | 3,265 | 3,510 | 294,000 |
| 2024/03/13 | 3,365 | 3,415 | 3,265 | 3,295 | 136,400 |
| 2024/03/12 | 3,205 | 3,305 | 3,200 | 3,300 | 52,800 |
| 2024/03/11 | 3,170 | 3,245 | 3,155 | 3,245 | 71,600 |
| 2024/03/08 | 3,230 | 3,320 | 3,210 | 3,235 | 73,600 |
| 2024/03/07 | 3,465 | 3,470 | 3,280 | 3,280 | 108,800 |
| 2024/03/06 | 3,345 | 3,470 | 3,300 | 3,440 | 93,000 |
| 2024/03/05 | 3,265 | 3,410 | 3,230 | 3,345 | 154,500 |
| 2024/03/04 | 3,400 | 3,445 | 3,275 | 3,305 | 119,300 |
| 2024/03/01 | 3,525 | 3,550 | 3,370 | 3,400 | 86,500 |
| 2024/02/29 | 3,420 | 3,475 | 3,340 | 3,455 | 105,800 |
| 2024/02/28 | 3,480 | 3,545 | 3,455 | 3,455 | 91,600 |
| 2024/02/27 | 3,570 | 3,575 | 3,420 | 3,490 | 206,600 |
| 2024/02/26 | 3,715 | 3,740 | 3,610 | 3,665 | 107,500 |
| 2024/02/22 | 3,785 | 3,810 | 3,620 | 3,690 | 168,200 |
| 2024/02/21 | 3,890 | 3,890 | 3,735 | 3,800 | 96,500 |
| 2024/02/20 | 3,765 | 3,860 | 3,725 | 3,755 | 82,800 |
| 2024/02/19 | 3,610 | 3,695 | 3,590 | 3,695 | 63,600 |
| 2024/02/16 | 3,630 | 3,645 | 3,480 | 3,540 | 114,500 |
| 2024/02/15 | 3,640 | 3,670 | 3,565 | 3,615 | 58,100 |
| 2024/02/14 | 3,510 | 3,640 | 3,500 | 3,545 | 83,000 |
| 2024/02/13 | 3,680 | 3,680 | 3,545 | 3,580 | 129,700 |
| 2024/02/09 | 3,445 | 3,490 | 3,420 | 3,470 | 68,600 |
| 2024/02/08 | 3,380 | 3,435 | 3,310 | 3,405 | 53,700 |
| 2024/02/07 | 3,325 | 3,405 | 3,305 | 3,355 | 64,900 |
| 2024/02/06 | 3,285 | 3,400 | 3,280 | 3,345 | 78,200 |
| 2024/02/05 | 3,325 | 3,330 | 3,250 | 3,275 | 35,800 |
| 2024/02/02 | 3,220 | 3,295 | 3,210 | 3,270 | 54,300 |
| 2024/02/01 | 3,200 | 3,260 | 3,160 | 3,160 | 40,900 |
| 2024/01/31 | 3,235 | 3,260 | 3,150 | 3,220 | 70,400 |
| 2024/01/30 | 3,300 | 3,340 | 3,250 | 3,260 | 62,700 |
| 2024/01/29 | 3,265 | 3,360 | 3,260 | 3,260 | 78,800 |
| 2024/01/26 | 3,230 | 3,325 | 3,185 | 3,225 | 108,500 |
| 2024/01/25 | 3,180 | 3,215 | 3,130 | 3,215 | 60,400 |
| 2024/01/24 | 3,100 | 3,225 | 3,085 | 3,180 | 107,700 |
| 2024/01/23 | 3,065 | 3,195 | 3,065 | 3,085 | 102,600 |
| 2024/01/22 | 3,140 | 3,145 | 3,005 | 3,020 | 73,900 |
| 2024/01/19 | 3,080 | 3,100 | 2,983 | 3,075 | 104,700 |
| 2024/01/18 | 2,906 | 3,100 | 2,880 | 3,075 | 241,600 |
| 2024/01/17 | 2,908 | 2,963 | 2,906 | 2,916 | 95,200 |
| 2024/01/16 | 2,918 | 2,968 | 2,889 | 2,905 | 141,300 |
| 2024/01/15 | 2,900 | 2,925 | 2,860 | 2,895 | 91,100 |
| 2024/01/12 | 2,828 | 2,923 | 2,780 | 2,890 | 127,000 |
| 2024/01/11 | 2,860 | 2,927 | 2,826 | 2,826 | 109,800 |
| 2024/01/10 | 2,774 | 2,837 | 2,741 | 2,822 | 103,400 |
| 2024/01/09 | 2,774 | 2,801 | 2,740 | 2,780 | 85,100 |
| 2024/01/05 | 2,870 | 2,870 | 2,772 | 2,773 | 129,000 |
| 2024/01/04 | 2,799 | 2,897 | 2,770 | 2,890 | 86,100 |