ナガセ(9733)の株価時系列情報
ナガセ(9733)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 | 1,771 | 1,779 | 1,770 | 1,773 | 6,000 |
| 2024/09/25 | 1,761 | 1,780 | 1,758 | 1,780 | 15,100 |
| 2024/09/24 | 1,770 | 1,770 | 1,758 | 1,768 | 9,600 |
| 2024/09/20 | 1,776 | 1,776 | 1,753 | 1,767 | 19,200 |
| 2024/09/19 | 1,767 | 1,776 | 1,760 | 1,762 | 9,300 |
| 2024/09/18 | 1,767 | 1,770 | 1,758 | 1,766 | 5,900 |
| 2024/09/17 | 1,761 | 1,765 | 1,752 | 1,765 | 16,400 |
| 2024/09/13 | 1,751 | 1,759 | 1,748 | 1,750 | 8,800 |
| 2024/09/12 | 1,767 | 1,774 | 1,749 | 1,758 | 8,400 |
| 2024/09/11 | 1,780 | 1,780 | 1,737 | 1,748 | 18,400 |
| 2024/09/10 | 1,790 | 1,790 | 1,780 | 1,789 | 2,400 |
| 2024/09/09 | 1,768 | 1,795 | 1,759 | 1,791 | 16,600 |
| 2024/09/06 | 1,785 | 1,789 | 1,773 | 1,775 | 9,700 |
| 2024/09/05 | 1,774 | 1,787 | 1,765 | 1,782 | 10,200 |
| 2024/09/04 | 1,780 | 1,787 | 1,773 | 1,773 | 22,400 |
| 2024/09/03 | 1,790 | 1,795 | 1,783 | 1,794 | 16,100 |
| 2024/09/02 | 1,810 | 1,810 | 1,792 | 1,792 | 12,900 |
| 2024/08/30 | 1,800 | 1,807 | 1,784 | 1,802 | 21,200 |
| 2024/08/29 | 1,796 | 1,800 | 1,790 | 1,800 | 9,100 |
| 2024/08/28 | 1,795 | 1,800 | 1,792 | 1,796 | 6,900 |
| 2024/08/27 | 1,788 | 1,798 | 1,787 | 1,795 | 16,900 |
| 2024/08/26 | 1,788 | 1,795 | 1,787 | 1,788 | 9,200 |
| 2024/08/23 | 1,789 | 1,794 | 1,787 | 1,788 | 4,600 |
| 2024/08/22 | 1,793 | 1,800 | 1,784 | 1,786 | 10,400 |
| 2024/08/21 | 1,785 | 1,800 | 1,784 | 1,793 | 12,200 |
| 2024/08/20 | 1,790 | 1,803 | 1,784 | 1,790 | 8,700 |
| 2024/08/19 | 1,803 | 1,804 | 1,780 | 1,785 | 15,600 |
| 2024/08/16 | 1,810 | 1,813 | 1,798 | 1,800 | 15,200 |
| 2024/08/15 | 1,810 | 1,820 | 1,795 | 1,804 | 15,000 |
| 2024/08/14 | 1,815 | 1,816 | 1,805 | 1,808 | 15,100 |
| 2024/08/13 | 1,793 | 1,815 | 1,791 | 1,815 | 8,700 |
| 2024/08/09 | 1,794 | 1,808 | 1,771 | 1,792 | 26,500 |
| 2024/08/08 | 1,777 | 1,797 | 1,764 | 1,780 | 18,000 |
| 2024/08/07 | 1,750 | 1,797 | 1,747 | 1,783 | 20,800 |
| 2024/08/06 | 1,802 | 1,802 | 1,731 | 1,758 | 57,500 |
| 2024/08/05 | 1,800 | 1,800 | 1,652 | 1,661 | 135,400 |
| 2024/08/02 | 1,821 | 1,822 | 1,807 | 1,808 | 53,900 |
| 2024/08/01 | 1,850 | 1,850 | 1,827 | 1,831 | 22,700 |
| 2024/07/31 | 1,843 | 1,855 | 1,833 | 1,855 | 16,900 |
| 2024/07/30 | 1,830 | 1,843 | 1,830 | 1,843 | 7,400 |
| 2024/07/29 | 1,835 | 1,837 | 1,824 | 1,828 | 13,300 |
| 2024/07/26 | 1,832 | 1,843 | 1,821 | 1,821 | 24,400 |
| 2024/07/25 | 1,850 | 1,850 | 1,822 | 1,827 | 63,400 |
| 2024/07/24 | 1,869 | 1,881 | 1,869 | 1,871 | 27,300 |
| 2024/07/23 | 1,869 | 1,874 | 1,864 | 1,873 | 16,200 |
| 2024/07/22 | 1,872 | 1,874 | 1,864 | 1,864 | 18,600 |
| 2024/07/19 | 1,885 | 1,885 | 1,871 | 1,871 | 16,400 |
| 2024/07/18 | 1,894 | 1,895 | 1,880 | 1,880 | 20,300 |
| 2024/07/17 | 1,873 | 1,891 | 1,873 | 1,888 | 19,900 |
| 2024/07/16 | 1,873 | 1,874 | 1,866 | 1,870 | 24,500 |
| 2024/07/12 | 1,856 | 1,868 | 1,853 | 1,868 | 15,000 |
| 2024/07/11 | 1,859 | 1,860 | 1,851 | 1,856 | 15,300 |
| 2024/07/10 | 1,864 | 1,864 | 1,851 | 1,855 | 10,600 |
| 2024/07/09 | 1,867 | 1,867 | 1,856 | 1,857 | 20,600 |
| 2024/07/08 | 1,869 | 1,874 | 1,861 | 1,861 | 27,500 |
| 2024/07/05 | 1,859 | 1,865 | 1,859 | 1,864 | 19,700 |
| 2024/07/04 | 1,852 | 1,859 | 1,851 | 1,855 | 27,800 |
| 2024/07/03 | 1,847 | 1,850 | 1,842 | 1,850 | 11,900 |
| 2024/07/02 | 1,840 | 1,846 | 1,836 | 1,843 | 39,000 |
| 2024/07/01 | 1,843 | 1,845 | 1,836 | 1,840 | 13,800 |
| 2024/06/28 | 1,835 | 1,839 | 1,831 | 1,836 | 14,400 |
| 2024/06/27 | 1,834 | 1,838 | 1,828 | 1,830 | 20,100 |
| 2024/06/26 | 1,833 | 1,838 | 1,824 | 1,828 | 24,300 |
| 2024/06/25 | 1,825 | 1,836 | 1,824 | 1,832 | 19,400 |
| 2024/06/24 | 1,819 | 1,826 | 1,819 | 1,822 | 10,400 |
| 2024/06/21 | 1,821 | 1,824 | 1,817 | 1,818 | 23,000 |
| 2024/06/20 | 1,820 | 1,825 | 1,814 | 1,818 | 12,100 |
| 2024/06/19 | 1,820 | 1,824 | 1,817 | 1,817 | 7,300 |
| 2024/06/18 | 1,813 | 1,823 | 1,813 | 1,818 | 12,300 |
| 2024/06/17 | 1,827 | 1,827 | 1,810 | 1,813 | 20,500 |
| 2024/06/14 | 1,810 | 1,824 | 1,810 | 1,822 | 17,000 |
| 2024/06/13 | 1,830 | 1,834 | 1,812 | 1,812 | 46,300 |
| 2024/06/12 | 1,830 | 1,839 | 1,830 | 1,831 | 13,900 |
| 2024/06/11 | 1,840 | 1,841 | 1,831 | 1,834 | 10,400 |
| 2024/06/10 | 1,832 | 1,838 | 1,830 | 1,835 | 9,600 |
| 2024/06/07 | 1,831 | 1,833 | 1,826 | 1,827 | 25,500 |
| 2024/06/06 | 1,840 | 1,840 | 1,824 | 1,825 | 41,500 |
| 2024/06/05 | 1,852 | 1,852 | 1,840 | 1,840 | 16,100 |
| 2024/06/04 | 1,855 | 1,855 | 1,843 | 1,850 | 9,800 |
| 2024/06/03 | 1,853 | 1,855 | 1,841 | 1,852 | 13,300 |
| 2024/05/31 | 1,848 | 1,851 | 1,835 | 1,836 | 19,500 |
| 2024/05/30 | 1,840 | 1,848 | 1,830 | 1,844 | 13,800 |
| 2024/05/29 | 1,845 | 1,850 | 1,840 | 1,840 | 14,500 |
| 2024/05/28 | 1,838 | 1,845 | 1,838 | 1,845 | 17,300 |
| 2024/05/27 | 1,843 | 1,850 | 1,838 | 1,841 | 17,100 |
| 2024/05/24 | 1,840 | 1,848 | 1,838 | 1,840 | 20,300 |
| 2024/05/23 | 1,847 | 1,849 | 1,841 | 1,847 | 16,800 |
| 2024/05/22 | 1,860 | 1,860 | 1,845 | 1,849 | 25,000 |
| 2024/05/21 | 1,859 | 1,863 | 1,855 | 1,860 | 16,700 |
| 2024/05/20 | 1,860 | 1,869 | 1,856 | 1,859 | 22,000 |
| 2024/05/17 | 1,861 | 1,868 | 1,861 | 1,861 | 10,800 |
| 2024/05/16 | 1,880 | 1,881 | 1,861 | 1,866 | 52,700 |
| 2024/05/15 | 1,888 | 1,888 | 1,880 | 1,880 | 25,000 |
| 2024/05/14 | 1,890 | 1,891 | 1,881 | 1,890 | 10,700 |
| 2024/05/13 | 1,885 | 1,891 | 1,877 | 1,887 | 51,900 |
| 2024/05/10 | 1,892 | 1,894 | 1,884 | 1,884 | 14,900 |
| 2024/05/09 | 1,892 | 1,899 | 1,891 | 1,892 | 19,400 |
| 2024/05/08 | 1,891 | 1,898 | 1,891 | 1,893 | 16,500 |
| 2024/05/07 | 1,902 | 1,906 | 1,888 | 1,891 | 35,600 |
| 2024/05/02 | 1,895 | 1,906 | 1,895 | 1,896 | 19,400 |
| 2024/05/01 | 1,890 | 1,911 | 1,889 | 1,895 | 35,700 |
| 2024/04/30 | 1,876 | 1,890 | 1,870 | 1,882 | 20,100 |
| 2024/04/26 | 1,872 | 1,877 | 1,862 | 1,875 | 19,000 |
| 2024/04/25 | 1,876 | 1,883 | 1,872 | 1,872 | 8,600 |
| 2024/04/24 | 1,870 | 1,884 | 1,870 | 1,875 | 14,500 |
| 2024/04/23 | 1,877 | 1,884 | 1,870 | 1,876 | 12,400 |
| 2024/04/22 | 1,875 | 1,884 | 1,872 | 1,872 | 11,500 |
| 2024/04/19 | 1,870 | 1,873 | 1,843 | 1,860 | 36,400 |
| 2024/04/18 | 1,861 | 1,877 | 1,861 | 1,869 | 28,900 |
| 2024/04/17 | 1,881 | 1,885 | 1,858 | 1,862 | 24,800 |
| 2024/04/16 | 1,903 | 1,903 | 1,875 | 1,886 | 45,500 |
| 2024/04/15 | 1,900 | 1,906 | 1,897 | 1,905 | 16,700 |
| 2024/04/12 | 1,906 | 1,911 | 1,901 | 1,906 | 14,800 |
| 2024/04/11 | 1,916 | 1,918 | 1,904 | 1,907 | 23,600 |
| 2024/04/10 | 1,917 | 1,925 | 1,916 | 1,921 | 22,000 |
| 2024/04/09 | 1,909 | 1,918 | 1,907 | 1,910 | 17,200 |
| 2024/04/08 | 1,920 | 1,920 | 1,900 | 1,910 | 15,100 |
| 2024/04/05 | 1,898 | 1,903 | 1,887 | 1,903 | 16,800 |
| 2024/04/04 | 1,898 | 1,898 | 1,882 | 1,890 | 32,200 |
| 2024/04/03 | 1,900 | 1,901 | 1,882 | 1,890 | 58,000 |
| 2024/04/02 | 1,934 | 1,934 | 1,901 | 1,901 | 50,700 |
| 2024/04/01 | 1,964 | 1,965 | 1,936 | 1,938 | 45,200 |
| 2024/03/29 | 1,952 | 1,966 | 1,945 | 1,953 | 32,200 |
| 2024/03/28 | 1,932 | 1,964 | 1,930 | 1,939 | 138,500 |
| 2024/03/27 | 2,063 | 2,100 | 2,060 | 2,072 | 134,500 |
| 2024/03/26 | 2,070 | 2,080 | 2,052 | 2,074 | 82,400 |
| 2024/03/25 | 2,074 | 2,085 | 2,064 | 2,072 | 83,100 |
| 2024/03/22 | 2,065 | 2,072 | 2,057 | 2,065 | 51,800 |
| 2024/03/21 | 2,050 | 2,062 | 2,048 | 2,057 | 65,000 |
| 2024/03/19 | 2,043 | 2,050 | 2,029 | 2,050 | 40,900 |
| 2024/03/18 | 2,025 | 2,040 | 2,025 | 2,040 | 34,000 |
| 2024/03/15 | 2,030 | 2,033 | 2,022 | 2,022 | 12,300 |
| 2024/03/14 | 2,007 | 2,031 | 2,007 | 2,029 | 17,500 |
| 2024/03/13 | 2,026 | 2,036 | 2,008 | 2,010 | 31,100 |
| 2024/03/12 | 2,020 | 2,028 | 2,006 | 2,026 | 37,900 |
| 2024/03/11 | 2,035 | 2,035 | 2,010 | 2,020 | 73,700 |
| 2024/03/08 | 2,048 | 2,048 | 2,033 | 2,038 | 22,500 |
| 2024/03/07 | 2,046 | 2,049 | 2,041 | 2,048 | 17,200 |
| 2024/03/06 | 2,040 | 2,050 | 2,025 | 2,046 | 23,900 |
| 2024/03/05 | 2,026 | 2,051 | 2,024 | 2,040 | 47,700 |
| 2024/03/04 | 2,029 | 2,048 | 2,020 | 2,027 | 37,200 |
| 2024/03/01 | 2,053 | 2,059 | 2,027 | 2,027 | 49,000 |
| 2024/02/29 | 2,062 | 2,062 | 2,044 | 2,061 | 39,300 |
| 2024/02/28 | 2,054 | 2,065 | 2,047 | 2,062 | 24,100 |
| 2024/02/27 | 2,061 | 2,063 | 2,040 | 2,049 | 22,000 |
| 2024/02/26 | 2,050 | 2,064 | 2,040 | 2,061 | 29,800 |
| 2024/02/22 | 2,047 | 2,053 | 2,032 | 2,033 | 33,000 |
| 2024/02/21 | 2,058 | 2,066 | 2,043 | 2,043 | 17,300 |
| 2024/02/20 | 2,070 | 2,098 | 2,057 | 2,058 | 40,000 |
| 2024/02/19 | 2,035 | 2,068 | 2,032 | 2,068 | 28,100 |
| 2024/02/16 | 2,015 | 2,031 | 2,002 | 2,025 | 41,800 |
| 2024/02/15 | 2,054 | 2,054 | 2,014 | 2,015 | 34,200 |
| 2024/02/14 | 2,050 | 2,055 | 2,038 | 2,055 | 17,800 |
| 2024/02/13 | 2,040 | 2,050 | 2,023 | 2,050 | 26,900 |
| 2024/02/09 | 2,030 | 2,040 | 2,018 | 2,029 | 27,400 |
| 2024/02/08 | 2,041 | 2,044 | 2,025 | 2,030 | 30,400 |
| 2024/02/07 | 2,071 | 2,071 | 2,035 | 2,035 | 43,100 |
| 2024/02/06 | 2,085 | 2,088 | 2,057 | 2,057 | 28,600 |
| 2024/02/05 | 2,100 | 2,105 | 2,071 | 2,090 | 64,900 |
| 2024/02/02 | 2,086 | 2,098 | 2,075 | 2,098 | 50,800 |
| 2024/02/01 | 2,073 | 2,082 | 2,055 | 2,075 | 41,100 |
| 2024/01/31 | 2,071 | 2,086 | 2,062 | 2,073 | 57,500 |
| 2024/01/30 | 2,050 | 2,082 | 2,040 | 2,069 | 89,600 |
| 2024/01/29 | 2,050 | 2,060 | 2,041 | 2,041 | 47,600 |
| 2024/01/26 | 2,040 | 2,061 | 2,031 | 2,039 | 46,800 |
| 2024/01/25 | 2,031 | 2,041 | 2,022 | 2,031 | 30,600 |
| 2024/01/24 | 2,043 | 2,043 | 2,021 | 2,031 | 30,900 |
| 2024/01/23 | 2,030 | 2,043 | 2,027 | 2,043 | 56,600 |
| 2024/01/22 | 2,029 | 2,050 | 2,021 | 2,030 | 82,700 |
| 2024/01/19 | 2,007 | 2,007 | 1,998 | 2,005 | 15,800 |
| 2024/01/18 | 2,006 | 2,009 | 2,000 | 2,007 | 15,700 |
| 2024/01/17 | 2,006 | 2,025 | 1,997 | 2,003 | 94,800 |
| 2024/01/16 | 2,005 | 2,005 | 1,993 | 2,003 | 26,500 |
| 2024/01/15 | 1,993 | 2,010 | 1,988 | 2,007 | 53,700 |
| 2024/01/12 | 2,000 | 2,003 | 1,978 | 1,988 | 50,800 |
| 2024/01/11 | 2,000 | 2,005 | 1,994 | 2,000 | 39,500 |
| 2024/01/10 | 2,000 | 2,010 | 1,996 | 1,997 | 36,900 |
| 2024/01/09 | 2,010 | 2,010 | 1,992 | 2,005 | 58,400 |
| 2024/01/05 | 2,000 | 2,022 | 1,996 | 2,000 | 51,100 |
| 2024/01/04 | 1,982 | 1,995 | 1,975 | 1,993 | 59,800 |
| 2023/12/29 | 1,955 | 1,974 | 1,954 | 1,971 | 33,200 |
| 2023/12/28 | 1,928 | 1,954 | 1,918 | 1,950 | 22,700 |
| 2023/12/27 | 1,908 | 1,911 | 1,896 | 1,910 | 42,300 |
| 2023/12/26 | 1,909 | 1,912 | 1,892 | 1,911 | 29,500 |
| 2023/12/25 | 1,937 | 1,942 | 1,905 | 1,909 | 26,500 |
| 2023/12/22 | 1,925 | 1,945 | 1,924 | 1,926 | 39,700 |
| 2023/12/21 | 1,950 | 1,950 | 1,920 | 1,934 | 39,500 |
| 2023/12/20 | 1,958 | 1,973 | 1,950 | 1,953 | 28,700 |
| 2023/12/19 | 1,946 | 1,954 | 1,940 | 1,950 | 18,200 |
| 2023/12/18 | 1,957 | 1,960 | 1,947 | 1,947 | 14,000 |
| 2023/12/15 | 1,956 | 1,971 | 1,948 | 1,957 | 24,800 |
| 2023/12/14 | 1,964 | 1,977 | 1,946 | 1,952 | 37,100 |
| 2023/12/13 | 1,951 | 1,972 | 1,945 | 1,953 | 39,200 |
| 2023/12/12 | 1,961 | 1,968 | 1,945 | 1,945 | 26,700 |
| 2023/12/11 | 1,967 | 1,968 | 1,944 | 1,968 | 35,000 |
| 2023/12/08 | 1,939 | 1,973 | 1,931 | 1,950 | 49,500 |
| 2023/12/07 | 1,931 | 1,940 | 1,915 | 1,939 | 34,300 |
| 2023/12/06 | 1,915 | 1,933 | 1,910 | 1,930 | 39,200 |
| 2023/12/05 | 1,920 | 1,932 | 1,900 | 1,914 | 53,500 |
| 2023/12/04 | 1,930 | 1,935 | 1,924 | 1,929 | 18,700 |