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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,877 | 1,879 | 1,861 | 1,865 | 4,400 |
| 2025/06/12 | 1,882 | 1,882 | 1,867 | 1,873 | 6,600 |
| 2025/06/11 | 1,874 | 1,885 | 1,861 | 1,884 | 23,400 |
| 2025/06/10 | 1,867 | 1,875 | 1,858 | 1,874 | 12,600 |
| 2025/06/09 | 1,864 | 1,873 | 1,853 | 1,867 | 6,900 |
| 2025/06/06 | 1,858 | 1,869 | 1,852 | 1,863 | 6,300 |
| 2025/06/05 | 1,868 | 1,868 | 1,857 | 1,858 | 3,600 |
| 2025/06/04 | 1,876 | 1,876 | 1,867 | 1,867 | 2,700 |
| 2025/06/03 | 1,870 | 1,878 | 1,865 | 1,874 | 14,000 |
| 2025/06/02 | 1,864 | 1,874 | 1,864 | 1,867 | 7,900 |
| 2025/05/30 | 1,857 | 1,875 | 1,855 | 1,864 | 23,100 |
| 2025/05/29 | 1,857 | 1,857 | 1,846 | 1,855 | 9,300 |
| 2025/05/28 | 1,838 | 1,847 | 1,836 | 1,840 | 3,900 |
| 2025/05/27 | 1,833 | 1,845 | 1,833 | 1,836 | 2,400 |
| 2025/05/26 | 1,848 | 1,863 | 1,833 | 1,833 | 15,500 |
| 2025/05/23 | 1,843 | 1,849 | 1,842 | 1,843 | 3,500 |
| 2025/05/22 | 1,852 | 1,860 | 1,845 | 1,845 | 6,900 |
| 2025/05/21 | 1,850 | 1,895 | 1,849 | 1,864 | 38,400 |
| 2025/05/20 | 1,842 | 1,865 | 1,841 | 1,852 | 15,900 |
| 2025/05/19 | 1,852 | 1,863 | 1,841 | 1,841 | 19,000 |
| 2025/05/16 | 1,850 | 1,870 | 1,835 | 1,870 | 15,500 |
| 2025/05/15 | 1,860 | 1,863 | 1,851 | 1,857 | 5,300 |
| 2025/05/14 | 1,850 | 1,870 | 1,850 | 1,869 | 7,300 |
| 2025/05/13 | 1,858 | 1,895 | 1,850 | 1,857 | 21,400 |
| 2025/05/12 | 1,862 | 1,873 | 1,855 | 1,863 | 12,400 |
| 2025/05/09 | 1,846 | 1,878 | 1,842 | 1,862 | 22,200 |
| 2025/05/08 | 1,863 | 1,865 | 1,846 | 1,846 | 16,800 |
| 2025/05/07 | 1,880 | 1,880 | 1,853 | 1,860 | 10,900 |
| 2025/05/02 | 1,880 | 1,910 | 1,865 | 1,877 | 45,100 |
| 2025/05/01 | 1,850 | 1,897 | 1,850 | 1,887 | 68,200 |
| 2025/04/30 | 1,847 | 1,850 | 1,813 | 1,840 | 28,600 |
| 2025/04/28 | 1,848 | 1,865 | 1,837 | 1,847 | 16,600 |
| 2025/04/25 | 1,859 | 1,860 | 1,839 | 1,842 | 9,100 |
| 2025/04/24 | 1,850 | 1,860 | 1,837 | 1,860 | 16,700 |
| 2025/04/23 | 1,822 | 1,848 | 1,817 | 1,848 | 18,700 |
| 2025/04/22 | 1,819 | 1,823 | 1,810 | 1,813 | 7,300 |
| 2025/04/21 | 1,824 | 1,824 | 1,801 | 1,805 | 5,600 |
| 2025/04/18 | 1,789 | 1,839 | 1,789 | 1,824 | 25,000 |
| 2025/04/17 | 1,800 | 1,802 | 1,785 | 1,785 | 8,500 |
| 2025/04/16 | 1,780 | 1,800 | 1,780 | 1,790 | 9,900 |
| 2025/04/15 | 1,810 | 1,815 | 1,787 | 1,787 | 8,700 |
| 2025/04/14 | 1,808 | 1,828 | 1,808 | 1,813 | 8,400 |
| 2025/04/11 | 1,803 | 1,830 | 1,801 | 1,808 | 7,100 |
| 2025/04/10 | 1,800 | 1,845 | 1,799 | 1,837 | 52,900 |
| 2025/04/09 | 1,760 | 1,782 | 1,730 | 1,769 | 29,600 |
| 2025/04/08 | 1,730 | 1,769 | 1,730 | 1,760 | 17,800 |
| 2025/04/07 | 1,700 | 1,739 | 1,682 | 1,705 | 69,300 |
| 2025/04/04 | 1,780 | 1,799 | 1,759 | 1,778 | 52,200 |
| 2025/04/03 | 1,800 | 1,814 | 1,793 | 1,800 | 39,100 |
| 2025/04/02 | 1,825 | 1,826 | 1,802 | 1,813 | 20,700 |
| 2025/04/01 | 1,818 | 1,837 | 1,818 | 1,822 | 17,900 |
| 2025/03/31 | 1,820 | 1,821 | 1,790 | 1,818 | 36,800 |
| 2025/03/28 | 1,797 | 1,830 | 1,782 | 1,821 | 64,000 |
| 2025/03/27 | 1,901 | 1,907 | 1,887 | 1,892 | 49,700 |
| 2025/03/26 | 1,904 | 1,907 | 1,899 | 1,907 | 34,400 |
| 2025/03/25 | 1,893 | 1,910 | 1,893 | 1,903 | 33,500 |
| 2025/03/24 | 1,900 | 1,901 | 1,891 | 1,900 | 30,800 |
| 2025/03/21 | 1,902 | 1,912 | 1,897 | 1,901 | 52,000 |
| 2025/03/19 | 1,900 | 1,909 | 1,900 | 1,906 | 16,200 |
| 2025/03/18 | 1,904 | 1,910 | 1,904 | 1,906 | 11,600 |
| 2025/03/17 | 1,910 | 1,911 | 1,902 | 1,906 | 15,600 |
| 2025/03/14 | 1,900 | 1,909 | 1,900 | 1,901 | 10,200 |
| 2025/03/13 | 1,900 | 1,910 | 1,898 | 1,898 | 20,400 |
| 2025/03/12 | 1,889 | 1,907 | 1,889 | 1,901 | 12,600 |
| 2025/03/11 | 1,891 | 1,895 | 1,873 | 1,889 | 25,600 |
| 2025/03/10 | 1,895 | 1,905 | 1,893 | 1,901 | 16,000 |
| 2025/03/07 | 1,904 | 1,908 | 1,889 | 1,895 | 19,800 |
| 2025/03/06 | 1,915 | 1,917 | 1,902 | 1,904 | 11,400 |
| 2025/03/05 | 1,902 | 1,912 | 1,900 | 1,911 | 13,900 |
| 2025/03/04 | 1,910 | 1,910 | 1,892 | 1,902 | 15,800 |
| 2025/03/03 | 1,914 | 1,918 | 1,883 | 1,908 | 26,900 |
| 2025/02/28 | 1,909 | 1,923 | 1,865 | 1,914 | 31,100 |
| 2025/02/27 | 1,890 | 1,910 | 1,890 | 1,909 | 10,400 |
| 2025/02/26 | 1,896 | 1,900 | 1,889 | 1,890 | 6,500 |
| 2025/02/25 | 1,903 | 1,904 | 1,888 | 1,896 | 8,700 |
| 2025/02/21 | 1,903 | 1,903 | 1,888 | 1,900 | 9,700 |
| 2025/02/20 | 1,905 | 1,905 | 1,896 | 1,897 | 9,600 |
| 2025/02/19 | 1,908 | 1,908 | 1,894 | 1,902 | 11,000 |
| 2025/02/18 | 1,904 | 1,913 | 1,898 | 1,907 | 11,200 |
| 2025/02/17 | 1,903 | 1,905 | 1,892 | 1,897 | 12,100 |
| 2025/02/14 | 1,888 | 1,907 | 1,886 | 1,903 | 18,500 |
| 2025/02/13 | 1,890 | 1,906 | 1,885 | 1,902 | 17,100 |
| 2025/02/12 | 1,886 | 1,890 | 1,881 | 1,890 | 7,900 |
| 2025/02/10 | 1,882 | 1,886 | 1,875 | 1,886 | 8,500 |
| 2025/02/07 | 1,880 | 1,886 | 1,875 | 1,886 | 6,300 |
| 2025/02/06 | 1,875 | 1,881 | 1,875 | 1,881 | 6,000 |
| 2025/02/05 | 1,884 | 1,884 | 1,875 | 1,882 | 5,800 |
| 2025/02/04 | 1,897 | 1,897 | 1,879 | 1,884 | 14,700 |
| 2025/02/03 | 1,882 | 1,895 | 1,870 | 1,890 | 12,600 |
| 2025/01/31 | 1,898 | 1,898 | 1,874 | 1,882 | 15,100 |
| 2025/01/30 | 1,885 | 1,895 | 1,875 | 1,895 | 18,500 |
| 2025/01/29 | 1,885 | 1,890 | 1,870 | 1,876 | 24,300 |
| 2025/01/28 | 1,867 | 1,894 | 1,866 | 1,883 | 12,800 |
| 2025/01/27 | 1,865 | 1,881 | 1,860 | 1,866 | 12,000 |
| 2025/01/24 | 1,852 | 1,864 | 1,852 | 1,858 | 5,600 |
| 2025/01/23 | 1,860 | 1,865 | 1,852 | 1,852 | 8,200 |
| 2025/01/22 | 1,870 | 1,876 | 1,860 | 1,865 | 5,700 |
| 2025/01/21 | 1,877 | 1,877 | 1,860 | 1,870 | 5,800 |
| 2025/01/20 | 1,889 | 1,890 | 1,852 | 1,869 | 7,000 |
| 2025/01/17 | 1,865 | 1,879 | 1,852 | 1,869 | 10,700 |
| 2025/01/16 | 1,895 | 1,900 | 1,870 | 1,870 | 9,400 |
| 2025/01/15 | 1,897 | 1,897 | 1,879 | 1,887 | 11,100 |
| 2025/01/14 | 1,898 | 1,898 | 1,862 | 1,882 | 18,900 |
| 2025/01/10 | 1,874 | 1,908 | 1,874 | 1,888 | 69,700 |
| 2025/01/09 | 1,880 | 1,880 | 1,863 | 1,866 | 20,700 |
| 2025/01/08 | 1,870 | 1,878 | 1,870 | 1,876 | 20,300 |
| 2025/01/07 | 1,859 | 1,876 | 1,855 | 1,860 | 31,600 |
| 2025/01/06 | 1,865 | 1,865 | 1,839 | 1,858 | 30,600 |
| 2024/12/30 | 1,830 | 1,855 | 1,830 | 1,855 | 31,300 |
| 2024/12/27 | 1,801 | 1,829 | 1,800 | 1,823 | 37,600 |
| 2024/12/26 | 1,780 | 1,808 | 1,780 | 1,795 | 39,500 |
| 2024/12/25 | 1,764 | 1,776 | 1,762 | 1,774 | 23,600 |
| 2024/12/24 | 1,752 | 1,765 | 1,750 | 1,760 | 54,100 |
| 2024/12/23 | 1,745 | 1,752 | 1,742 | 1,746 | 37,600 |
| 2024/12/20 | 1,760 | 1,760 | 1,746 | 1,746 | 17,700 |
| 2024/12/19 | 1,760 | 1,760 | 1,746 | 1,757 | 10,400 |
| 2024/12/18 | 1,750 | 1,762 | 1,746 | 1,758 | 15,800 |
| 2024/12/17 | 1,745 | 1,754 | 1,741 | 1,750 | 26,700 |
| 2024/12/16 | 1,749 | 1,749 | 1,737 | 1,737 | 35,100 |
| 2024/12/13 | 1,751 | 1,755 | 1,745 | 1,749 | 15,900 |
| 2024/12/12 | 1,754 | 1,760 | 1,748 | 1,751 | 16,300 |
| 2024/12/11 | 1,753 | 1,759 | 1,751 | 1,752 | 17,500 |
| 2024/12/10 | 1,753 | 1,758 | 1,746 | 1,753 | 20,900 |
| 2024/12/09 | 1,755 | 1,758 | 1,750 | 1,750 | 25,800 |
| 2024/12/06 | 1,756 | 1,758 | 1,751 | 1,754 | 11,500 |
| 2024/12/05 | 1,761 | 1,761 | 1,754 | 1,755 | 13,300 |
| 2024/12/04 | 1,758 | 1,769 | 1,753 | 1,753 | 17,100 |
| 2024/12/03 | 1,774 | 1,785 | 1,768 | 1,768 | 17,200 |
| 2024/12/02 | 1,779 | 1,785 | 1,768 | 1,774 | 12,100 |
| 2024/11/29 | 1,783 | 1,785 | 1,777 | 1,777 | 11,800 |
| 2024/11/28 | 1,772 | 1,785 | 1,772 | 1,783 | 3,800 |
| 2024/11/27 | 1,773 | 1,784 | 1,765 | 1,772 | 11,700 |
| 2024/11/26 | 1,787 | 1,788 | 1,770 | 1,773 | 21,000 |
| 2024/11/25 | 1,800 | 1,825 | 1,782 | 1,786 | 25,600 |
| 2024/11/22 | 1,800 | 1,816 | 1,799 | 1,799 | 15,300 |
| 2024/11/21 | 1,801 | 1,810 | 1,795 | 1,800 | 10,000 |
| 2024/11/20 | 1,795 | 1,809 | 1,795 | 1,801 | 7,200 |
| 2024/11/19 | 1,800 | 1,807 | 1,791 | 1,801 | 8,000 |
| 2024/11/18 | 1,800 | 1,803 | 1,790 | 1,801 | 8,000 |
| 2024/11/15 | 1,801 | 1,807 | 1,795 | 1,803 | 14,800 |
| 2024/11/14 | 1,800 | 1,801 | 1,792 | 1,801 | 10,900 |
| 2024/11/13 | 1,809 | 1,809 | 1,799 | 1,801 | 8,700 |
| 2024/11/12 | 1,807 | 1,820 | 1,807 | 1,808 | 5,600 |
| 2024/11/11 | 1,821 | 1,827 | 1,810 | 1,818 | 10,300 |
| 2024/11/08 | 1,829 | 1,831 | 1,818 | 1,828 | 7,000 |
| 2024/11/07 | 1,825 | 1,833 | 1,820 | 1,820 | 14,800 |
| 2024/11/06 | 1,834 | 1,837 | 1,825 | 1,825 | 10,000 |
| 2024/11/05 | 1,825 | 1,834 | 1,820 | 1,834 | 17,500 |
| 2024/11/01 | 1,822 | 1,836 | 1,822 | 1,823 | 17,400 |
| 2024/10/31 | 1,830 | 1,834 | 1,821 | 1,822 | 17,000 |
| 2024/10/30 | 1,812 | 1,829 | 1,812 | 1,813 | 12,900 |
| 2024/10/29 | 1,801 | 1,828 | 1,789 | 1,810 | 24,000 |
| 2024/10/28 | 1,753 | 1,793 | 1,747 | 1,787 | 23,900 |
| 2024/10/25 | 1,791 | 1,796 | 1,730 | 1,753 | 85,400 |
| 2024/10/24 | 1,822 | 1,825 | 1,800 | 1,825 | 17,500 |
| 2024/10/23 | 1,815 | 1,828 | 1,815 | 1,824 | 22,400 |
| 2024/10/22 | 1,813 | 1,822 | 1,813 | 1,815 | 13,700 |
| 2024/10/21 | 1,809 | 1,824 | 1,800 | 1,813 | 17,500 |
| 2024/10/18 | 1,803 | 1,811 | 1,797 | 1,803 | 9,900 |
| 2024/10/17 | 1,799 | 1,803 | 1,790 | 1,803 | 6,000 |
| 2024/10/16 | 1,790 | 1,804 | 1,782 | 1,787 | 9,900 |
| 2024/10/15 | 1,809 | 1,815 | 1,793 | 1,801 | 8,600 |
| 2024/10/11 | 1,819 | 1,820 | 1,802 | 1,809 | 4,700 |
| 2024/10/10 | 1,822 | 1,822 | 1,809 | 1,819 | 5,100 |
| 2024/10/09 | 1,800 | 1,822 | 1,800 | 1,820 | 14,500 |
| 2024/10/08 | 1,800 | 1,813 | 1,800 | 1,802 | 11,600 |
| 2024/10/07 | 1,798 | 1,824 | 1,793 | 1,811 | 29,200 |
| 2024/10/04 | 1,770 | 1,798 | 1,770 | 1,784 | 27,500 |
| 2024/10/03 | 1,778 | 1,784 | 1,767 | 1,774 | 9,800 |
| 2024/10/02 | 1,757 | 1,765 | 1,757 | 1,761 | 9,800 |
| 2024/10/01 | 1,766 | 1,773 | 1,751 | 1,757 | 26,100 |
| 2024/09/30 | 1,754 | 1,767 | 1,754 | 1,761 | 16,500 |
| 2024/09/27 | 1,770 | 1,775 | 1,761 | 1,767 | 9,800 |
| 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 |