ナガワ(9663)の株価時系列情報
ナガワ(9663)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 |
|---|---|---|---|---|---|
| 2026/06/12 | 4,730 | 4,755 | 4,700 | 4,750 | 23,500 |
| 2026/06/11 | 4,770 | 4,780 | 4,685 | 4,705 | 30,000 |
| 2026/06/10 | 4,775 | 4,830 | 4,760 | 4,820 | 21,500 |
| 2026/06/09 | 4,720 | 4,785 | 4,720 | 4,750 | 22,800 |
| 2026/06/08 | 4,780 | 4,850 | 4,695 | 4,720 | 29,000 |
| 2026/06/05 | 4,785 | 4,865 | 4,780 | 4,800 | 28,600 |
| 2026/06/04 | 4,760 | 4,810 | 4,745 | 4,750 | 17,600 |
| 2026/06/03 | 4,790 | 4,830 | 4,705 | 4,825 | 26,800 |
| 2026/06/02 | 4,700 | 4,815 | 4,670 | 4,790 | 37,900 |
| 2026/06/01 | 4,935 | 4,935 | 4,745 | 4,755 | 60,400 |
| 2026/05/29 | 4,975 | 5,020 | 4,935 | 4,935 | 31,200 |
| 2026/05/28 | 4,950 | 4,995 | 4,900 | 4,945 | 40,200 |
| 2026/05/27 | 4,980 | 5,000 | 4,930 | 4,980 | 30,200 |
| 2026/05/26 | 5,000 | 5,020 | 4,960 | 4,965 | 20,000 |
| 2026/05/25 | 5,100 | 5,110 | 4,945 | 4,970 | 29,900 |
| 2026/05/22 | 5,020 | 5,090 | 4,975 | 5,090 | 28,100 |
| 2026/05/21 | 5,150 | 5,200 | 5,020 | 5,020 | 29,700 |
| 2026/05/20 | 5,150 | 5,190 | 5,100 | 5,150 | 14,800 |
| 2026/05/19 | 5,180 | 5,240 | 5,160 | 5,200 | 19,600 |
| 2026/05/18 | 5,250 | 5,260 | 5,070 | 5,130 | 52,600 |
| 2026/05/15 | 5,380 | 5,400 | 5,240 | 5,320 | 17,100 |
| 2026/05/14 | 5,310 | 5,360 | 5,280 | 5,360 | 11,600 |
| 2026/05/13 | 5,340 | 5,400 | 5,300 | 5,340 | 13,700 |
| 2026/05/12 | 5,340 | 5,380 | 5,300 | 5,310 | 14,500 |
| 2026/05/11 | 5,380 | 5,380 | 5,300 | 5,340 | 14,400 |
| 2026/05/08 | 5,380 | 5,390 | 5,300 | 5,340 | 18,200 |
| 2026/05/07 | 5,270 | 5,390 | 5,270 | 5,350 | 18,400 |
| 2026/05/01 | 5,190 | 5,280 | 5,130 | 5,250 | 22,700 |
| 2026/04/30 | 5,250 | 5,310 | 5,150 | 5,190 | 34,400 |
| 2026/04/28 | 5,260 | 5,300 | 5,210 | 5,290 | 32,800 |
| 2026/04/27 | 5,250 | 5,290 | 5,220 | 5,240 | 22,300 |
| 2026/04/24 | 5,230 | 5,270 | 5,160 | 5,230 | 31,500 |
| 2026/04/23 | 5,260 | 5,300 | 5,200 | 5,230 | 28,700 |
| 2026/04/22 | 5,320 | 5,330 | 5,270 | 5,270 | 32,500 |
| 2026/04/21 | 5,440 | 5,460 | 5,330 | 5,340 | 33,600 |
| 2026/04/20 | 5,490 | 5,500 | 5,410 | 5,440 | 22,300 |
| 2026/04/17 | 5,410 | 5,460 | 5,370 | 5,440 | 26,000 |
| 2026/04/16 | 5,450 | 5,500 | 5,370 | 5,370 | 39,600 |
| 2026/04/15 | 5,420 | 5,500 | 5,400 | 5,420 | 31,500 |
| 2026/04/14 | 5,510 | 5,530 | 5,410 | 5,410 | 28,600 |
| 2026/04/13 | 5,570 | 5,570 | 5,460 | 5,510 | 37,400 |
| 2026/04/10 | 5,650 | 5,660 | 5,570 | 5,570 | 33,600 |
| 2026/04/09 | 5,740 | 5,740 | 5,650 | 5,650 | 19,600 |
| 2026/04/08 | 5,730 | 5,770 | 5,680 | 5,750 | 25,500 |
| 2026/04/07 | 5,670 | 5,710 | 5,650 | 5,680 | 19,300 |
| 2026/04/06 | 5,700 | 5,710 | 5,610 | 5,640 | 19,600 |
| 2026/04/03 | 5,670 | 5,760 | 5,660 | 5,660 | 21,000 |
| 2026/03/27 | 6,190 | 6,230 | 6,170 | 6,230 | 43,700 |
| 2026/03/26 | 6,210 | 6,220 | 6,150 | 6,170 | 20,700 |
| 2026/03/25 | 6,230 | 6,230 | 6,170 | 6,200 | 16,200 |
| 2026/03/24 | 6,090 | 6,160 | 6,080 | 6,130 | 18,600 |
| 2026/03/23 | 6,110 | 6,110 | 6,000 | 6,000 | 21,500 |
| 2026/03/19 | 6,050 | 6,110 | 6,050 | 6,100 | 22,800 |
| 2026/03/18 | 6,070 | 6,090 | 6,030 | 6,080 | 24,900 |
| 2026/03/17 | 5,980 | 6,050 | 5,980 | 6,010 | 16,900 |
| 2026/03/16 | 5,970 | 6,000 | 5,960 | 5,960 | 18,100 |
| 2026/03/13 | 5,990 | 6,040 | 5,970 | 5,970 | 17,600 |
| 2026/03/12 | 6,030 | 6,070 | 6,010 | 6,010 | 22,600 |
| 2026/03/11 | 6,050 | 6,090 | 6,040 | 6,050 | 16,400 |
| 2026/03/10 | 5,990 | 6,060 | 5,970 | 6,000 | 29,800 |
| 2026/03/09 | 5,900 | 5,950 | 5,840 | 5,870 | 46,700 |
| 2026/03/06 | 6,000 | 6,000 | 5,940 | 5,960 | 25,000 |
| 2026/03/05 | 6,100 | 6,160 | 6,000 | 6,000 | 25,300 |
| 2026/03/04 | 6,020 | 6,050 | 5,920 | 6,000 | 28,000 |
| 2026/03/03 | 6,200 | 6,200 | 6,080 | 6,080 | 25,700 |
| 2026/03/02 | 6,180 | 6,260 | 6,160 | 6,190 | 30,700 |
| 2026/02/27 | 6,120 | 6,280 | 6,110 | 6,280 | 27,400 |
| 2026/02/26 | 6,150 | 6,190 | 6,110 | 6,120 | 22,500 |
| 2026/02/25 | 6,120 | 6,130 | 6,090 | 6,120 | 19,400 |
| 2026/02/24 | 5,990 | 6,090 | 5,960 | 6,090 | 25,100 |
| 2026/02/20 | 5,980 | 6,010 | 5,940 | 5,990 | 15,100 |
| 2026/02/19 | 5,980 | 6,000 | 5,940 | 6,000 | 15,600 |
| 2026/02/18 | 5,900 | 5,970 | 5,900 | 5,960 | 14,200 |
| 2026/02/17 | 5,860 | 5,960 | 5,860 | 5,900 | 20,900 |
| 2026/02/16 | 5,890 | 5,890 | 5,830 | 5,890 | 27,400 |
| 2026/02/13 | 5,890 | 5,930 | 5,830 | 5,890 | 26,500 |
| 2026/02/12 | 5,910 | 5,930 | 5,870 | 5,890 | 18,500 |
| 2026/02/10 | 5,910 | 5,920 | 5,860 | 5,860 | 35,400 |
| 2026/02/09 | 5,990 | 5,990 | 5,900 | 5,900 | 27,300 |
| 2026/02/06 | 6,010 | 6,010 | 5,930 | 5,960 | 25,300 |
| 2026/02/05 | 5,970 | 6,020 | 5,970 | 6,000 | 13,900 |
| 2026/02/04 | 6,020 | 6,050 | 5,960 | 5,960 | 32,700 |
| 2026/02/03 | 6,070 | 6,100 | 6,020 | 6,020 | 17,200 |
| 2026/02/02 | 6,150 | 6,160 | 6,020 | 6,030 | 24,900 |
| 2026/01/30 | 6,080 | 6,150 | 6,060 | 6,150 | 14,100 |
| 2026/01/29 | 6,040 | 6,070 | 6,010 | 6,050 | 17,500 |
| 2026/01/28 | 6,060 | 6,060 | 6,020 | 6,040 | 13,500 |
| 2026/01/27 | 6,170 | 6,180 | 6,050 | 6,050 | 29,700 |
| 2026/01/26 | 6,220 | 6,290 | 6,140 | 6,160 | 43,000 |
| 2026/01/23 | 6,270 | 6,270 | 6,220 | 6,220 | 8,300 |
| 2026/01/22 | 6,190 | 6,240 | 6,180 | 6,210 | 10,300 |
| 2026/01/21 | 6,240 | 6,240 | 6,170 | 6,180 | 15,900 |
| 2026/01/20 | 6,280 | 6,310 | 6,240 | 6,270 | 7,400 |
| 2026/01/19 | 6,330 | 6,330 | 6,260 | 6,290 | 10,900 |
| 2026/01/16 | 6,250 | 6,310 | 6,210 | 6,310 | 14,400 |
| 2026/01/15 | 6,230 | 6,250 | 6,190 | 6,250 | 8,500 |
| 2026/01/14 | 6,180 | 6,220 | 6,160 | 6,200 | 12,300 |
| 2026/01/13 | 6,310 | 6,310 | 6,170 | 6,180 | 14,300 |
| 2026/01/09 | 6,120 | 6,230 | 6,120 | 6,220 | 17,100 |
| 2026/01/08 | 6,180 | 6,210 | 6,140 | 6,140 | 18,000 |
| 2026/01/07 | 6,220 | 6,230 | 6,150 | 6,160 | 24,900 |
| 2026/01/06 | 6,240 | 6,300 | 6,220 | 6,220 | 24,200 |
| 2026/01/05 | 6,460 | 6,490 | 6,210 | 6,210 | 51,500 |
| 2025/12/30 | 6,440 | 6,500 | 6,200 | 6,460 | 62,900 |
| 2025/12/29 | 6,300 | 6,440 | 6,190 | 6,420 | 65,900 |
| 2025/12/26 | 6,300 | 6,370 | 6,280 | 6,330 | 22,300 |
| 2025/12/25 | 6,380 | 6,390 | 6,300 | 6,300 | 23,200 |
| 2025/12/24 | 6,260 | 6,360 | 6,210 | 6,340 | 23,800 |
| 2025/12/23 | 6,060 | 6,270 | 6,060 | 6,240 | 28,400 |
| 2025/12/22 | 6,130 | 6,150 | 6,050 | 6,050 | 28,600 |
| 2025/12/19 | 6,140 | 6,220 | 6,090 | 6,090 | 28,200 |
| 2025/12/18 | 6,080 | 6,120 | 6,080 | 6,090 | 9,500 |
| 2025/12/17 | 6,150 | 6,170 | 6,100 | 6,100 | 10,400 |
| 2025/12/16 | 6,170 | 6,200 | 6,150 | 6,150 | 13,000 |
| 2025/12/15 | 6,160 | 6,250 | 6,140 | 6,220 | 22,700 |
| 2025/12/12 | 6,240 | 6,250 | 6,110 | 6,110 | 18,000 |
| 2025/12/11 | 6,240 | 6,250 | 6,160 | 6,160 | 18,900 |
| 2025/12/10 | 6,180 | 6,270 | 6,130 | 6,240 | 15,700 |
| 2025/12/09 | 6,150 | 6,150 | 6,070 | 6,100 | 9,300 |
| 2025/12/08 | 6,060 | 6,110 | 6,020 | 6,100 | 10,800 |
| 2025/12/05 | 6,090 | 6,090 | 6,040 | 6,050 | 8,700 |
| 2025/12/04 | 6,050 | 6,130 | 6,050 | 6,100 | 9,000 |
| 2025/12/03 | 6,140 | 6,160 | 6,050 | 6,050 | 11,000 |
| 2025/12/02 | 6,240 | 6,240 | 6,150 | 6,150 | 11,200 |
| 2025/12/01 | 6,350 | 6,400 | 6,290 | 6,330 | 8,800 |
| 2025/11/28 | 6,350 | 6,370 | 6,300 | 6,330 | 10,100 |
| 2025/11/27 | 6,190 | 6,320 | 6,190 | 6,280 | 10,200 |
| 2025/11/26 | 6,220 | 6,260 | 6,200 | 6,230 | 13,600 |
| 2025/11/25 | 6,300 | 6,300 | 6,170 | 6,190 | 12,800 |
| 2025/11/21 | 6,000 | 6,240 | 6,000 | 6,240 | 22,600 |
| 2025/11/20 | 6,000 | 6,080 | 6,000 | 6,010 | 10,900 |
| 2025/11/19 | 6,010 | 6,030 | 5,970 | 5,980 | 12,900 |
| 2025/11/18 | 6,080 | 6,090 | 6,010 | 6,010 | 9,000 |
| 2025/11/17 | 6,160 | 6,180 | 6,090 | 6,090 | 12,000 |
| 2025/11/14 | 6,170 | 6,210 | 6,150 | 6,150 | 8,400 |
| 2025/11/13 | 6,110 | 6,200 | 6,110 | 6,150 | 8,700 |
| 2025/11/12 | 6,060 | 6,180 | 6,060 | 6,160 | 10,400 |
| 2025/11/11 | 6,090 | 6,110 | 6,050 | 6,110 | 6,800 |
| 2025/11/10 | 6,010 | 6,130 | 6,010 | 6,060 | 9,000 |
| 2025/11/07 | 6,000 | 6,070 | 6,000 | 6,000 | 8,000 |
| 2025/11/06 | 6,000 | 6,060 | 5,980 | 6,000 | 10,700 |
| 2025/11/05 | 6,030 | 6,030 | 5,930 | 5,950 | 20,400 |
| 2025/11/04 | 5,960 | 6,040 | 5,950 | 6,020 | 15,100 |
| 2025/10/31 | 6,010 | 6,020 | 5,950 | 5,990 | 21,700 |
| 2025/10/30 | 6,060 | 6,070 | 6,010 | 6,010 | 20,700 |
| 2025/10/29 | 6,160 | 6,160 | 6,060 | 6,080 | 17,300 |
| 2025/10/28 | 6,280 | 6,290 | 6,160 | 6,160 | 20,400 |
| 2025/10/27 | 6,350 | 6,380 | 6,310 | 6,350 | 9,400 |
| 2025/10/24 | 6,370 | 6,370 | 6,260 | 6,300 | 6,300 |
| 2025/10/23 | 6,330 | 6,380 | 6,280 | 6,330 | 11,100 |
| 2025/10/22 | 6,300 | 6,360 | 6,290 | 6,330 | 9,300 |
| 2025/10/21 | 6,250 | 6,290 | 6,250 | 6,280 | 6,800 |
| 2025/10/20 | 6,270 | 6,280 | 6,210 | 6,260 | 10,900 |
| 2025/10/17 | 6,170 | 6,200 | 6,150 | 6,150 | 6,700 |
| 2025/10/16 | 6,180 | 6,250 | 6,170 | 6,250 | 11,600 |
| 2025/10/15 | 6,200 | 6,220 | 6,170 | 6,170 | 12,000 |
| 2025/10/14 | 6,150 | 6,220 | 6,100 | 6,150 | 15,600 |
| 2025/10/10 | 6,220 | 6,270 | 6,160 | 6,210 | 16,100 |
| 2025/10/09 | 6,270 | 6,320 | 6,230 | 6,290 | 12,100 |
| 2025/10/08 | 6,390 | 6,430 | 6,260 | 6,260 | 11,400 |
| 2025/10/07 | 6,420 | 6,460 | 6,370 | 6,400 | 9,400 |
| 2025/10/06 | 6,440 | 6,440 | 6,310 | 6,380 | 15,300 |
| 2025/10/03 | 6,270 | 6,350 | 6,270 | 6,290 | 8,000 |
| 2025/10/02 | 6,330 | 6,390 | 6,260 | 6,270 | 16,800 |
| 2025/10/01 | 6,680 | 6,680 | 6,310 | 6,310 | 26,000 |
| 2025/09/30 | 6,750 | 6,750 | 6,680 | 6,680 | 9,900 |
| 2025/09/29 | 6,810 | 6,810 | 6,730 | 6,750 | 48,300 |
| 2025/09/26 | 6,840 | 6,900 | 6,800 | 6,870 | 56,300 |
| 2025/09/25 | 6,750 | 6,800 | 6,740 | 6,740 | 30,700 |
| 2025/09/24 | 6,770 | 6,830 | 6,710 | 6,740 | 22,500 |
| 2025/09/22 | 6,830 | 6,950 | 6,790 | 6,800 | 30,300 |
| 2025/09/19 | 6,780 | 6,830 | 6,770 | 6,810 | 28,700 |
| 2025/09/18 | 6,860 | 6,870 | 6,760 | 6,770 | 12,500 |
| 2025/09/17 | 6,780 | 6,860 | 6,670 | 6,820 | 13,800 |
| 2025/09/16 | 6,810 | 6,880 | 6,780 | 6,780 | 18,200 |
| 2025/09/12 | 6,940 | 6,940 | 6,810 | 6,810 | 16,000 |
| 2025/09/11 | 6,770 | 6,940 | 6,770 | 6,910 | 20,200 |
| 2025/09/10 | 6,930 | 6,930 | 6,760 | 6,760 | 9,200 |
| 2025/09/09 | 6,800 | 6,910 | 6,800 | 6,880 | 13,400 |
| 2025/09/08 | 6,750 | 6,810 | 6,740 | 6,760 | 13,900 |
| 2025/09/05 | 6,740 | 6,750 | 6,690 | 6,700 | 8,300 |
| 2025/09/04 | 6,650 | 6,740 | 6,590 | 6,670 | 12,100 |
| 2025/09/03 | 6,570 | 6,640 | 6,560 | 6,630 | 10,100 |
| 2025/09/02 | 6,630 | 6,650 | 6,560 | 6,570 | 9,900 |
| 2025/09/01 | 6,560 | 6,610 | 6,520 | 6,590 | 11,400 |
| 2025/08/29 | 6,510 | 6,590 | 6,510 | 6,510 | 9,300 |
| 2025/08/28 | 6,580 | 6,580 | 6,510 | 6,510 | 13,800 |
| 2025/08/27 | 6,600 | 6,640 | 6,560 | 6,610 | 13,300 |
| 2025/08/26 | 6,730 | 6,740 | 6,610 | 6,620 | 15,700 |
| 2025/08/25 | 6,730 | 6,800 | 6,720 | 6,730 | 11,800 |
| 2025/08/22 | 6,720 | 6,730 | 6,670 | 6,700 | 11,300 |
| 2025/08/21 | 6,790 | 6,790 | 6,690 | 6,690 | 13,300 |
| 2025/08/20 | 6,870 | 6,900 | 6,790 | 6,800 | 7,600 |
| 2025/08/19 | 6,850 | 6,870 | 6,780 | 6,870 | 9,400 |
| 2025/08/18 | 6,750 | 6,820 | 6,750 | 6,780 | 5,900 |
| 2025/08/15 | 6,810 | 6,830 | 6,720 | 6,740 | 7,200 |
| 2025/08/14 | 6,860 | 6,890 | 6,790 | 6,810 | 8,000 |
| 2025/08/13 | 6,770 | 6,910 | 6,770 | 6,910 | 12,200 |
| 2025/08/12 | 6,950 | 6,950 | 6,680 | 6,790 | 47,200 |
| 2025/08/08 | 6,880 | 6,990 | 6,880 | 6,920 | 31,000 |