乃村工藝社(9716)の株価時系列情報
乃村工藝社(9716)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 |
|---|---|---|---|---|---|
| 2024/09/26 | 839 | 847 | 836 | 847 | 323,100 |
| 2024/09/25 | 828 | 837 | 827 | 834 | 156,300 |
| 2024/09/24 | 835 | 836 | 826 | 828 | 211,900 |
| 2024/09/20 | 818 | 835 | 813 | 830 | 379,600 |
| 2024/09/19 | 820 | 824 | 813 | 813 | 110,300 |
| 2024/09/18 | 815 | 819 | 806 | 813 | 135,300 |
| 2024/09/17 | 815 | 816 | 804 | 815 | 175,600 |
| 2024/09/13 | 804 | 810 | 801 | 806 | 225,700 |
| 2024/09/12 | 809 | 816 | 798 | 805 | 189,500 |
| 2024/09/11 | 813 | 813 | 791 | 795 | 217,500 |
| 2024/09/10 | 817 | 828 | 815 | 819 | 102,100 |
| 2024/09/09 | 805 | 820 | 797 | 820 | 227,800 |
| 2024/09/06 | 827 | 830 | 818 | 821 | 145,300 |
| 2024/09/05 | 820 | 830 | 816 | 827 | 162,300 |
| 2024/09/04 | 828 | 835 | 814 | 818 | 324,000 |
| 2024/09/03 | 834 | 838 | 824 | 838 | 234,100 |
| 2024/09/02 | 850 | 851 | 824 | 829 | 252,200 |
| 2024/08/30 | 849 | 853 | 845 | 850 | 211,300 |
| 2024/08/29 | 852 | 858 | 847 | 850 | 125,100 |
| 2024/08/28 | 846 | 855 | 845 | 851 | 78,300 |
| 2024/08/27 | 848 | 857 | 847 | 851 | 123,500 |
| 2024/08/26 | 847 | 848 | 840 | 842 | 127,500 |
| 2024/08/23 | 848 | 849 | 841 | 844 | 124,200 |
| 2024/08/22 | 838 | 849 | 838 | 849 | 181,200 |
| 2024/08/21 | 831 | 837 | 830 | 832 | 116,400 |
| 2024/08/20 | 829 | 840 | 829 | 838 | 155,800 |
| 2024/08/19 | 833 | 840 | 826 | 827 | 161,900 |
| 2024/08/16 | 843 | 843 | 833 | 841 | 189,300 |
| 2024/08/15 | 823 | 836 | 816 | 828 | 258,200 |
| 2024/08/14 | 812 | 819 | 808 | 817 | 152,800 |
| 2024/08/13 | 804 | 812 | 795 | 810 | 207,100 |
| 2024/08/09 | 813 | 815 | 794 | 805 | 323,100 |
| 2024/08/08 | 783 | 810 | 782 | 798 | 310,800 |
| 2024/08/07 | 796 | 809 | 783 | 785 | 477,600 |
| 2024/08/06 | 800 | 821 | 790 | 810 | 518,200 |
| 2024/08/05 | 799 | 804 | 738 | 752 | 643,900 |
| 2024/08/02 | 851 | 855 | 829 | 829 | 438,800 |
| 2024/08/01 | 868 | 870 | 855 | 866 | 369,000 |
| 2024/07/31 | 854 | 873 | 849 | 872 | 649,600 |
| 2024/07/30 | 849 | 849 | 837 | 844 | 193,900 |
| 2024/07/29 | 847 | 851 | 841 | 849 | 156,500 |
| 2024/07/26 | 843 | 848 | 838 | 841 | 160,000 |
| 2024/07/25 | 843 | 852 | 841 | 845 | 275,700 |
| 2024/07/24 | 860 | 876 | 848 | 848 | 358,300 |
| 2024/07/23 | 855 | 863 | 849 | 856 | 244,900 |
| 2024/07/22 | 860 | 870 | 857 | 864 | 265,600 |
| 2024/07/19 | 859 | 865 | 849 | 856 | 230,500 |
| 2024/07/18 | 858 | 875 | 857 | 863 | 282,800 |
| 2024/07/17 | 858 | 865 | 851 | 862 | 372,400 |
| 2024/07/16 | 864 | 865 | 849 | 854 | 293,900 |
| 2024/07/12 | 852 | 882 | 843 | 864 | 802,400 |
| 2024/07/11 | 879 | 888 | 875 | 882 | 495,000 |
| 2024/07/10 | 865 | 873 | 863 | 870 | 278,200 |
| 2024/07/09 | 865 | 870 | 860 | 864 | 280,200 |
| 2024/07/08 | 870 | 873 | 859 | 863 | 215,700 |
| 2024/07/05 | 878 | 880 | 869 | 871 | 110,700 |
| 2024/07/04 | 874 | 888 | 874 | 878 | 304,600 |
| 2024/07/03 | 867 | 873 | 864 | 870 | 201,500 |
| 2024/07/02 | 869 | 871 | 863 | 866 | 239,600 |
| 2024/07/01 | 876 | 879 | 867 | 870 | 165,300 |
| 2024/06/28 | 873 | 874 | 864 | 872 | 199,000 |
| 2024/06/27 | 865 | 872 | 859 | 872 | 223,300 |
| 2024/06/26 | 865 | 872 | 861 | 863 | 216,500 |
| 2024/06/25 | 853 | 867 | 851 | 865 | 352,800 |
| 2024/06/24 | 849 | 849 | 844 | 846 | 167,300 |
| 2024/06/21 | 849 | 855 | 841 | 844 | 458,800 |
| 2024/06/20 | 845 | 851 | 836 | 842 | 218,700 |
| 2024/06/19 | 835 | 856 | 834 | 845 | 294,400 |
| 2024/06/18 | 827 | 833 | 824 | 833 | 201,000 |
| 2024/06/17 | 821 | 825 | 803 | 825 | 315,500 |
| 2024/06/14 | 820 | 829 | 814 | 821 | 751,400 |
| 2024/06/13 | 800 | 803 | 794 | 797 | 239,700 |
| 2024/06/12 | 793 | 800 | 792 | 796 | 227,800 |
| 2024/06/11 | 808 | 808 | 794 | 795 | 299,000 |
| 2024/06/10 | 801 | 809 | 801 | 807 | 172,700 |
| 2024/06/07 | 802 | 806 | 800 | 803 | 155,200 |
| 2024/06/06 | 815 | 817 | 801 | 804 | 256,100 |
| 2024/06/05 | 821 | 825 | 815 | 815 | 168,400 |
| 2024/06/04 | 818 | 829 | 816 | 826 | 205,300 |
| 2024/06/03 | 828 | 829 | 819 | 823 | 210,800 |
| 2024/05/31 | 818 | 826 | 814 | 824 | 334,000 |
| 2024/05/30 | 808 | 820 | 803 | 818 | 183,500 |
| 2024/05/29 | 823 | 823 | 810 | 811 | 233,600 |
| 2024/05/28 | 823 | 829 | 817 | 820 | 204,900 |
| 2024/05/27 | 826 | 827 | 812 | 824 | 310,500 |
| 2024/05/24 | 817 | 826 | 814 | 823 | 183,500 |
| 2024/05/23 | 826 | 827 | 816 | 821 | 206,600 |
| 2024/05/22 | 828 | 831 | 822 | 828 | 149,500 |
| 2024/05/21 | 835 | 838 | 828 | 828 | 139,500 |
| 2024/05/20 | 834 | 840 | 830 | 835 | 136,400 |
| 2024/05/17 | 832 | 843 | 829 | 834 | 129,900 |
| 2024/05/16 | 836 | 843 | 834 | 836 | 174,600 |
| 2024/05/15 | 861 | 861 | 835 | 835 | 189,000 |
| 2024/05/14 | 852 | 857 | 850 | 856 | 120,900 |
| 2024/05/13 | 857 | 859 | 851 | 854 | 111,100 |
| 2024/05/10 | 863 | 863 | 855 | 857 | 152,000 |
| 2024/05/09 | 857 | 864 | 852 | 859 | 140,700 |
| 2024/05/08 | 858 | 868 | 856 | 857 | 265,900 |
| 2024/05/07 | 855 | 862 | 851 | 857 | 219,500 |
| 2024/05/02 | 845 | 845 | 835 | 838 | 239,700 |
| 2024/05/01 | 845 | 853 | 843 | 849 | 200,100 |
| 2024/04/30 | 855 | 855 | 844 | 852 | 166,900 |
| 2024/04/26 | 840 | 850 | 835 | 849 | 218,900 |
| 2024/04/25 | 843 | 845 | 837 | 844 | 198,200 |
| 2024/04/24 | 842 | 847 | 840 | 840 | 168,400 |
| 2024/04/23 | 850 | 851 | 840 | 841 | 257,200 |
| 2024/04/22 | 845 | 856 | 839 | 855 | 313,400 |
| 2024/04/19 | 842 | 843 | 825 | 831 | 362,100 |
| 2024/04/18 | 843 | 858 | 843 | 851 | 223,900 |
| 2024/04/17 | 850 | 857 | 840 | 840 | 317,600 |
| 2024/04/16 | 860 | 864 | 845 | 850 | 415,300 |
| 2024/04/15 | 888 | 892 | 858 | 868 | 617,000 |
| 2024/04/12 | 941 | 952 | 884 | 895 | 1,134,300 |
| 2024/04/11 | 906 | 919 | 896 | 911 | 520,800 |
| 2024/04/10 | 900 | 914 | 900 | 909 | 288,900 |
| 2024/04/09 | 906 | 907 | 898 | 903 | 257,700 |
| 2024/04/08 | 904 | 916 | 900 | 907 | 225,700 |
| 2024/04/05 | 886 | 899 | 882 | 898 | 146,500 |
| 2024/04/04 | 887 | 897 | 886 | 892 | 161,200 |
| 2024/04/03 | 887 | 893 | 881 | 883 | 255,300 |
| 2024/04/02 | 899 | 899 | 884 | 888 | 313,900 |
| 2024/04/01 | 918 | 918 | 901 | 903 | 204,000 |
| 2024/03/29 | 902 | 920 | 902 | 915 | 167,600 |
| 2024/03/28 | 913 | 917 | 902 | 902 | 232,700 |
| 2024/03/27 | 912 | 922 | 911 | 917 | 262,300 |
| 2024/03/26 | 914 | 914 | 900 | 905 | 154,500 |
| 2024/03/25 | 922 | 923 | 905 | 909 | 263,500 |
| 2024/03/22 | 928 | 934 | 922 | 932 | 234,500 |
| 2024/03/21 | 930 | 941 | 919 | 923 | 287,100 |
| 2024/03/19 | 920 | 937 | 918 | 930 | 364,700 |
| 2024/03/18 | 921 | 929 | 910 | 914 | 387,000 |
| 2024/03/15 | 920 | 925 | 915 | 924 | 443,000 |
| 2024/03/14 | 910 | 924 | 910 | 924 | 350,100 |
| 2024/03/13 | 914 | 922 | 904 | 908 | 346,300 |
| 2024/03/12 | 883 | 914 | 878 | 913 | 637,100 |
| 2024/03/11 | 871 | 895 | 871 | 884 | 852,500 |
| 2024/03/08 | 842 | 859 | 840 | 856 | 273,300 |
| 2024/03/07 | 854 | 855 | 846 | 848 | 167,800 |
| 2024/03/06 | 845 | 856 | 843 | 854 | 239,900 |
| 2024/03/05 | 845 | 848 | 832 | 845 | 194,800 |
| 2024/03/04 | 859 | 862 | 842 | 846 | 308,900 |
| 2024/03/01 | 855 | 867 | 851 | 862 | 407,400 |
| 2024/02/29 | 865 | 865 | 841 | 852 | 361,000 |
| 2024/02/28 | 864 | 872 | 861 | 865 | 458,100 |
| 2024/02/27 | 891 | 894 | 883 | 889 | 658,300 |
| 2024/02/26 | 891 | 893 | 888 | 889 | 291,300 |
| 2024/02/22 | 884 | 886 | 880 | 884 | 187,600 |
| 2024/02/21 | 878 | 888 | 878 | 883 | 315,900 |
| 2024/02/20 | 880 | 884 | 875 | 878 | 258,800 |
| 2024/02/19 | 865 | 879 | 865 | 879 | 243,900 |
| 2024/02/16 | 862 | 868 | 861 | 865 | 228,500 |
| 2024/02/15 | 862 | 865 | 854 | 862 | 318,200 |
| 2024/02/14 | 863 | 866 | 854 | 858 | 445,800 |
| 2024/02/13 | 874 | 875 | 866 | 870 | 319,100 |
| 2024/02/09 | 870 | 877 | 866 | 869 | 251,700 |
| 2024/02/08 | 867 | 879 | 857 | 878 | 451,900 |
| 2024/02/07 | 874 | 876 | 867 | 868 | 356,200 |
| 2024/02/06 | 899 | 899 | 876 | 876 | 399,800 |
| 2024/02/05 | 866 | 881 | 864 | 879 | 449,500 |
| 2024/02/02 | 862 | 865 | 856 | 860 | 323,000 |
| 2024/02/01 | 868 | 873 | 859 | 861 | 416,500 |
| 2024/01/31 | 866 | 877 | 861 | 877 | 334,000 |
| 2024/01/30 | 877 | 877 | 865 | 867 | 464,400 |
| 2024/01/29 | 867 | 876 | 867 | 875 | 276,800 |
| 2024/01/26 | 873 | 873 | 864 | 867 | 258,500 |
| 2024/01/25 | 860 | 871 | 858 | 868 | 205,700 |
| 2024/01/24 | 870 | 873 | 862 | 862 | 250,700 |
| 2024/01/23 | 879 | 881 | 866 | 870 | 311,900 |
| 2024/01/22 | 859 | 874 | 856 | 872 | 285,600 |
| 2024/01/19 | 859 | 862 | 849 | 859 | 312,800 |
| 2024/01/18 | 867 | 870 | 859 | 859 | 388,600 |
| 2024/01/17 | 873 | 883 | 866 | 873 | 441,000 |
| 2024/01/16 | 886 | 895 | 871 | 878 | 606,900 |
| 2024/01/15 | 874 | 899 | 865 | 871 | 567,600 |
| 2024/01/12 | 880 | 882 | 869 | 872 | 339,400 |
| 2024/01/11 | 887 | 887 | 878 | 881 | 214,500 |
| 2024/01/10 | 881 | 889 | 875 | 884 | 228,400 |
| 2024/01/09 | 884 | 884 | 873 | 880 | 196,200 |
| 2024/01/05 | 871 | 880 | 870 | 873 | 275,600 |
| 2024/01/04 | 872 | 876 | 855 | 876 | 362,400 |