ナルミヤ・インターナショナル(9275)の株価時系列情報
ナルミヤ・インターナショナル(9275)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 |
|---|---|---|---|---|---|
| 2025/09/18 | 1,697 | 1,705 | 1,686 | 1,689 | 37,100 |
| 2025/09/17 | 1,711 | 1,730 | 1,698 | 1,705 | 51,300 |
| 2025/09/16 | 1,723 | 1,750 | 1,721 | 1,728 | 72,500 |
| 2025/09/12 | 1,772 | 1,788 | 1,750 | 1,752 | 27,700 |
| 2025/09/11 | 1,776 | 1,789 | 1,769 | 1,772 | 19,600 |
| 2025/09/10 | 1,765 | 1,789 | 1,765 | 1,780 | 19,900 |
| 2025/09/09 | 1,773 | 1,794 | 1,759 | 1,759 | 16,900 |
| 2025/09/08 | 1,772 | 1,799 | 1,769 | 1,769 | 19,000 |
| 2025/09/05 | 1,790 | 1,790 | 1,753 | 1,774 | 18,300 |
| 2025/09/04 | 1,796 | 1,805 | 1,782 | 1,789 | 27,300 |
| 2025/09/03 | 1,756 | 1,809 | 1,756 | 1,791 | 40,700 |
| 2025/09/02 | 1,757 | 1,774 | 1,751 | 1,755 | 38,500 |
| 2025/09/01 | 1,745 | 1,758 | 1,740 | 1,758 | 17,900 |
| 2025/08/29 | 1,745 | 1,776 | 1,727 | 1,746 | 35,700 |
| 2025/08/28 | 1,725 | 1,750 | 1,712 | 1,743 | 24,800 |
| 2025/08/27 | 1,695 | 1,730 | 1,690 | 1,716 | 44,000 |
| 2025/08/26 | 1,685 | 1,709 | 1,678 | 1,686 | 23,900 |
| 2025/08/25 | 1,699 | 1,710 | 1,676 | 1,680 | 33,500 |
| 2025/08/22 | 1,668 | 1,705 | 1,668 | 1,681 | 39,600 |
| 2025/08/21 | 1,659 | 1,685 | 1,648 | 1,668 | 39,000 |
| 2025/08/20 | 1,665 | 1,674 | 1,656 | 1,658 | 26,300 |
| 2025/08/19 | 1,641 | 1,675 | 1,641 | 1,665 | 38,100 |
| 2025/08/18 | 1,620 | 1,645 | 1,620 | 1,640 | 44,400 |
| 2025/08/15 | 1,616 | 1,630 | 1,615 | 1,620 | 19,200 |
| 2025/08/14 | 1,620 | 1,631 | 1,610 | 1,630 | 26,800 |
| 2025/08/13 | 1,627 | 1,641 | 1,617 | 1,625 | 29,200 |
| 2025/08/12 | 1,631 | 1,635 | 1,615 | 1,627 | 38,900 |
| 2025/08/08 | 1,611 | 1,634 | 1,611 | 1,627 | 28,400 |
| 2025/08/07 | 1,614 | 1,629 | 1,612 | 1,620 | 18,200 |
| 2025/08/06 | 1,577 | 1,621 | 1,577 | 1,613 | 31,100 |
| 2025/08/05 | 1,584 | 1,603 | 1,584 | 1,588 | 27,000 |
| 2025/08/04 | 1,593 | 1,593 | 1,573 | 1,583 | 16,100 |
| 2025/08/01 | 1,565 | 1,598 | 1,565 | 1,593 | 26,800 |
| 2025/07/31 | 1,541 | 1,573 | 1,541 | 1,562 | 27,900 |
| 2025/07/30 | 1,529 | 1,545 | 1,526 | 1,540 | 15,400 |
| 2025/07/29 | 1,511 | 1,540 | 1,510 | 1,538 | 27,100 |
| 2025/07/28 | 1,518 | 1,530 | 1,506 | 1,519 | 23,900 |
| 2025/07/25 | 1,516 | 1,525 | 1,510 | 1,518 | 24,000 |
| 2025/07/24 | 1,508 | 1,522 | 1,508 | 1,516 | 33,200 |
| 2025/07/23 | 1,498 | 1,510 | 1,497 | 1,506 | 44,500 |
| 2025/07/22 | 1,485 | 1,501 | 1,485 | 1,497 | 30,700 |
| 2025/07/18 | 1,488 | 1,508 | 1,483 | 1,483 | 29,800 |
| 2025/07/17 | 1,500 | 1,500 | 1,478 | 1,488 | 26,800 |
| 2025/07/16 | 1,502 | 1,508 | 1,492 | 1,508 | 23,100 |
| 2025/07/15 | 1,512 | 1,529 | 1,504 | 1,508 | 64,100 |
| 2025/07/14 | 1,501 | 1,542 | 1,500 | 1,515 | 89,200 |
| 2025/07/11 | 1,470 | 1,502 | 1,470 | 1,501 | 49,700 |
| 2025/07/10 | 1,464 | 1,474 | 1,453 | 1,468 | 22,300 |
| 2025/07/09 | 1,434 | 1,469 | 1,434 | 1,467 | 38,900 |
| 2025/07/08 | 1,409 | 1,433 | 1,408 | 1,432 | 57,400 |
| 2025/07/07 | 1,415 | 1,429 | 1,400 | 1,411 | 157,900 |
| 2025/07/04 | 1,504 | 1,540 | 1,414 | 1,416 | 440,600 |
| 2025/07/03 | 1,432 | 1,683 | 1,432 | 1,624 | 210,900 |
| 2025/07/02 | 1,500 | 1,507 | 1,400 | 1,432 | 34,300 |
| 2025/07/01 | 1,476 | 1,538 | 1,465 | 1,519 | 88,700 |
| 2025/06/30 | 1,400 | 1,560 | 1,370 | 1,476 | 122,500 |
| 2025/06/27 | 1,305 | 1,497 | 1,305 | 1,417 | 76,100 |
| 2025/06/26 | 1,288 | 1,300 | 1,280 | 1,300 | 11,800 |
| 2025/06/25 | 1,291 | 1,291 | 1,272 | 1,288 | 16,300 |
| 2025/06/24 | 1,296 | 1,299 | 1,287 | 1,294 | 7,000 |
| 2025/06/23 | 1,297 | 1,299 | 1,286 | 1,287 | 10,100 |
| 2025/06/20 | 1,306 | 1,306 | 1,296 | 1,296 | 7,700 |
| 2025/06/19 | 1,315 | 1,315 | 1,302 | 1,306 | 1,800 |
| 2025/06/18 | 1,319 | 1,319 | 1,308 | 1,308 | 7,500 |
| 2025/06/17 | 1,310 | 1,320 | 1,308 | 1,319 | 10,300 |
| 2025/06/16 | 1,299 | 1,314 | 1,289 | 1,305 | 15,300 |
| 2025/06/13 | 1,296 | 1,298 | 1,284 | 1,289 | 5,900 |
| 2025/06/12 | 1,279 | 1,296 | 1,279 | 1,294 | 6,500 |
| 2025/06/11 | 1,294 | 1,300 | 1,285 | 1,285 | 10,800 |
| 2025/06/10 | 1,287 | 1,296 | 1,286 | 1,286 | 5,900 |
| 2025/06/09 | 1,282 | 1,287 | 1,279 | 1,287 | 4,800 |
| 2025/06/06 | 1,287 | 1,289 | 1,281 | 1,282 | 5,500 |
| 2025/06/05 | 1,278 | 1,288 | 1,275 | 1,281 | 6,800 |
| 2025/06/04 | 1,270 | 1,293 | 1,270 | 1,285 | 20,500 |
| 2025/06/03 | 1,260 | 1,267 | 1,258 | 1,263 | 4,000 |
| 2025/06/02 | 1,267 | 1,267 | 1,256 | 1,258 | 2,600 |
| 2025/05/30 | 1,250 | 1,260 | 1,248 | 1,255 | 13,300 |
| 2025/05/29 | 1,249 | 1,251 | 1,245 | 1,245 | 3,600 |
| 2025/05/28 | 1,261 | 1,265 | 1,247 | 1,249 | 11,500 |
| 2025/05/27 | 1,256 | 1,265 | 1,250 | 1,256 | 5,300 |
| 2025/05/26 | 1,270 | 1,270 | 1,252 | 1,256 | 13,700 |
| 2025/05/23 | 1,225 | 1,265 | 1,225 | 1,265 | 9,100 |
| 2025/05/22 | 1,224 | 1,230 | 1,219 | 1,219 | 1,500 |
| 2025/05/21 | 1,217 | 1,235 | 1,217 | 1,223 | 7,200 |
| 2025/05/20 | 1,238 | 1,239 | 1,213 | 1,213 | 6,200 |
| 2025/05/19 | 1,239 | 1,239 | 1,218 | 1,218 | 5,400 |
| 2025/05/16 | 1,214 | 1,238 | 1,213 | 1,225 | 7,400 |
| 2025/05/15 | 1,197 | 1,299 | 1,165 | 1,229 | 194,900 |
| 2025/05/14 | 1,222 | 1,225 | 1,200 | 1,201 | 11,100 |
| 2025/05/13 | 1,210 | 1,235 | 1,210 | 1,214 | 11,400 |
| 2025/05/12 | 1,260 | 1,310 | 1,188 | 1,207 | 89,200 |
| 2025/05/09 | 1,248 | 1,264 | 1,235 | 1,256 | 15,900 |
| 2025/05/08 | 1,239 | 1,250 | 1,233 | 1,233 | 4,300 |
| 2025/05/07 | 1,229 | 1,251 | 1,229 | 1,239 | 8,600 |
| 2025/05/02 | 1,230 | 1,237 | 1,221 | 1,229 | 4,900 |
| 2025/05/01 | 1,232 | 1,241 | 1,231 | 1,231 | 1,300 |
| 2025/04/30 | 1,236 | 1,236 | 1,228 | 1,233 | 1,800 |
| 2025/04/28 | 1,244 | 1,244 | 1,224 | 1,236 | 5,800 |
| 2025/04/25 | 1,248 | 1,248 | 1,224 | 1,224 | 5,300 |
| 2025/04/24 | 1,244 | 1,250 | 1,242 | 1,248 | 4,200 |
| 2025/04/23 | 1,252 | 1,252 | 1,240 | 1,242 | 6,800 |
| 2025/04/22 | 1,233 | 1,250 | 1,233 | 1,242 | 8,400 |
| 2025/04/21 | 1,230 | 1,249 | 1,230 | 1,241 | 19,600 |
| 2025/04/18 | 1,219 | 1,239 | 1,216 | 1,226 | 14,800 |
| 2025/04/17 | 1,204 | 1,219 | 1,198 | 1,207 | 11,900 |
| 2025/04/16 | 1,201 | 1,201 | 1,192 | 1,200 | 5,300 |
| 2025/04/15 | 1,191 | 1,205 | 1,191 | 1,201 | 8,700 |
| 2025/04/14 | 1,210 | 1,210 | 1,191 | 1,191 | 11,200 |
| 2025/04/11 | 1,175 | 1,200 | 1,168 | 1,191 | 5,700 |
| 2025/04/10 | 1,206 | 1,212 | 1,176 | 1,190 | 16,200 |
| 2025/04/09 | 1,163 | 1,187 | 1,149 | 1,167 | 16,000 |
| 2025/04/08 | 1,198 | 1,198 | 1,150 | 1,165 | 26,200 |
| 2025/04/07 | 1,100 | 1,143 | 1,084 | 1,141 | 55,100 |
| 2025/04/04 | 1,206 | 1,206 | 1,136 | 1,185 | 73,500 |
| 2025/04/03 | 1,183 | 1,249 | 1,171 | 1,249 | 76,400 |
| 2025/04/02 | 1,213 | 1,214 | 1,196 | 1,207 | 16,300 |
| 2025/04/01 | 1,209 | 1,210 | 1,196 | 1,203 | 10,800 |
| 2025/03/31 | 1,210 | 1,215 | 1,190 | 1,213 | 13,700 |
| 2025/03/28 | 1,237 | 1,247 | 1,225 | 1,225 | 7,300 |
| 2025/03/27 | 1,225 | 1,240 | 1,224 | 1,232 | 12,200 |
| 2025/03/26 | 1,207 | 1,230 | 1,200 | 1,230 | 17,800 |
| 2025/03/25 | 1,196 | 1,207 | 1,190 | 1,201 | 17,600 |
| 2025/03/24 | 1,200 | 1,207 | 1,195 | 1,196 | 12,700 |
| 2025/03/21 | 1,201 | 1,210 | 1,195 | 1,197 | 14,000 |
| 2025/03/19 | 1,195 | 1,205 | 1,194 | 1,195 | 11,000 |
| 2025/03/18 | 1,200 | 1,208 | 1,192 | 1,192 | 19,200 |
| 2025/03/17 | 1,201 | 1,201 | 1,187 | 1,193 | 10,300 |
| 2025/03/14 | 1,164 | 1,184 | 1,164 | 1,184 | 10,200 |
| 2025/03/13 | 1,143 | 1,162 | 1,143 | 1,161 | 11,600 |
| 2025/03/12 | 1,136 | 1,146 | 1,121 | 1,143 | 26,900 |
| 2025/03/11 | 1,181 | 1,182 | 1,130 | 1,143 | 51,800 |
| 2025/03/10 | 1,195 | 1,205 | 1,186 | 1,187 | 13,000 |
| 2025/03/07 | 1,193 | 1,204 | 1,190 | 1,194 | 13,800 |
| 2025/03/06 | 1,190 | 1,207 | 1,187 | 1,192 | 15,600 |
| 2025/03/05 | 1,204 | 1,206 | 1,186 | 1,190 | 37,800 |
| 2025/03/04 | 1,220 | 1,235 | 1,203 | 1,204 | 17,300 |
| 2025/03/03 | 1,208 | 1,230 | 1,200 | 1,224 | 33,300 |
| 2025/02/28 | 1,221 | 1,230 | 1,205 | 1,208 | 32,500 |
| 2025/02/27 | 1,224 | 1,253 | 1,214 | 1,232 | 66,300 |
| 2025/02/26 | 1,329 | 1,337 | 1,321 | 1,337 | 48,700 |
| 2025/02/25 | 1,323 | 1,328 | 1,313 | 1,323 | 39,200 |
| 2025/02/21 | 1,331 | 1,332 | 1,317 | 1,318 | 33,100 |
| 2025/02/20 | 1,335 | 1,336 | 1,321 | 1,326 | 24,700 |
| 2025/02/19 | 1,323 | 1,333 | 1,316 | 1,330 | 25,300 |
| 2025/02/18 | 1,320 | 1,320 | 1,308 | 1,314 | 17,700 |
| 2025/02/17 | 1,320 | 1,324 | 1,308 | 1,309 | 32,300 |
| 2025/02/14 | 1,328 | 1,336 | 1,318 | 1,318 | 24,700 |
| 2025/02/13 | 1,320 | 1,326 | 1,317 | 1,321 | 21,700 |
| 2025/02/12 | 1,318 | 1,321 | 1,310 | 1,313 | 23,600 |
| 2025/02/10 | 1,309 | 1,321 | 1,303 | 1,303 | 20,300 |
| 2025/02/07 | 1,320 | 1,328 | 1,272 | 1,303 | 33,300 |
| 2025/02/06 | 1,300 | 1,330 | 1,299 | 1,324 | 29,900 |
| 2025/02/05 | 1,300 | 1,302 | 1,295 | 1,301 | 13,000 |
| 2025/02/04 | 1,289 | 1,302 | 1,285 | 1,293 | 18,900 |
| 2025/02/03 | 1,270 | 1,287 | 1,266 | 1,286 | 27,300 |
| 2025/01/31 | 1,270 | 1,280 | 1,250 | 1,269 | 43,800 |
| 2025/01/30 | 1,288 | 1,288 | 1,256 | 1,256 | 100,800 |
| 2025/01/29 | 1,298 | 1,298 | 1,280 | 1,290 | 33,600 |
| 2025/01/28 | 1,296 | 1,306 | 1,292 | 1,293 | 33,200 |
| 2025/01/27 | 1,312 | 1,312 | 1,295 | 1,295 | 25,600 |
| 2025/01/24 | 1,316 | 1,316 | 1,295 | 1,300 | 30,900 |
| 2025/01/23 | 1,327 | 1,327 | 1,298 | 1,299 | 30,300 |
| 2025/01/22 | 1,330 | 1,330 | 1,315 | 1,317 | 22,700 |
| 2025/01/21 | 1,353 | 1,353 | 1,329 | 1,329 | 18,200 |
| 2025/01/20 | 1,337 | 1,352 | 1,337 | 1,345 | 6,900 |
| 2025/01/17 | 1,337 | 1,344 | 1,326 | 1,336 | 9,000 |
| 2025/01/16 | 1,360 | 1,364 | 1,335 | 1,337 | 12,800 |
| 2025/01/15 | 1,322 | 1,364 | 1,322 | 1,349 | 15,800 |
| 2025/01/14 | 1,343 | 1,344 | 1,320 | 1,322 | 15,600 |
| 2025/01/10 | 1,319 | 1,341 | 1,319 | 1,332 | 27,500 |
| 2025/01/09 | 1,337 | 1,340 | 1,303 | 1,311 | 71,100 |
| 2025/01/08 | 1,374 | 1,388 | 1,361 | 1,366 | 44,200 |
| 2025/01/07 | 1,379 | 1,399 | 1,374 | 1,399 | 27,400 |
| 2025/01/06 | 1,370 | 1,378 | 1,362 | 1,371 | 16,200 |
| 2024/12/30 | 1,351 | 1,369 | 1,350 | 1,369 | 13,400 |
| 2024/12/27 | 1,348 | 1,364 | 1,348 | 1,349 | 15,600 |
| 2024/12/26 | 1,353 | 1,355 | 1,340 | 1,346 | 10,300 |
| 2024/12/25 | 1,355 | 1,355 | 1,345 | 1,353 | 9,900 |
| 2024/12/24 | 1,339 | 1,352 | 1,335 | 1,343 | 12,800 |
| 2024/12/23 | 1,335 | 1,335 | 1,320 | 1,329 | 10,900 |
| 2024/12/20 | 1,320 | 1,339 | 1,320 | 1,332 | 10,100 |
| 2024/12/19 | 1,327 | 1,331 | 1,320 | 1,331 | 7,500 |
| 2024/12/18 | 1,306 | 1,335 | 1,303 | 1,334 | 10,800 |
| 2024/12/17 | 1,296 | 1,315 | 1,296 | 1,306 | 10,700 |
| 2024/12/16 | 1,320 | 1,330 | 1,289 | 1,293 | 24,800 |
| 2024/12/13 | 1,293 | 1,309 | 1,288 | 1,309 | 10,300 |
| 2024/12/12 | 1,289 | 1,297 | 1,285 | 1,293 | 10,300 |
| 2024/12/11 | 1,283 | 1,285 | 1,275 | 1,277 | 5,700 |
| 2024/12/10 | 1,279 | 1,285 | 1,279 | 1,283 | 3,500 |
| 2024/12/09 | 1,300 | 1,304 | 1,277 | 1,279 | 13,100 |
| 2024/12/06 | 1,280 | 1,298 | 1,280 | 1,297 | 7,900 |
| 2024/12/05 | 1,279 | 1,282 | 1,270 | 1,280 | 10,900 |
| 2024/12/04 | 1,279 | 1,280 | 1,265 | 1,265 | 11,500 |
| 2024/12/03 | 1,280 | 1,280 | 1,241 | 1,262 | 26,900 |
| 2024/12/02 | 1,280 | 1,280 | 1,265 | 1,274 | 10,200 |
| 2024/11/29 | 1,285 | 1,291 | 1,267 | 1,267 | 21,700 |
| 2024/11/28 | 1,294 | 1,300 | 1,285 | 1,285 | 7,200 |
| 2024/11/27 | 1,289 | 1,296 | 1,280 | 1,281 | 9,800 |
| 2024/11/26 | 1,307 | 1,307 | 1,280 | 1,289 | 19,400 |
| 2024/11/25 | 1,341 | 1,341 | 1,295 | 1,304 | 25,000 |