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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,490 | 5,490 | 5,490 | 5,490 | 200 |
| 2022/12/29 | 5,490 | 5,490 | 5,490 | 5,490 | 500 |
| 2022/12/27 | 5,490 | 5,490 | 5,490 | 5,490 | 100 |
| 2022/12/26 | 5,500 | 5,500 | 5,480 | 5,480 | 200 |
| 2022/12/23 | 5,480 | 5,480 | 5,480 | 5,480 | 100 |
| 2022/12/22 | 5,480 | 5,480 | 5,480 | 5,480 | 100 |
| 2022/12/21 | 5,460 | 5,460 | 5,460 | 5,460 | 100 |
| 2022/12/20 | 5,480 | 5,480 | 5,460 | 5,460 | 200 |
| 2022/12/16 | 5,460 | 5,460 | 5,460 | 5,460 | 100 |
| 2022/12/15 | 5,460 | 5,460 | 5,460 | 5,460 | 100 |
| 2022/12/13 | 5,490 | 5,500 | 5,490 | 5,500 | 300 |
| 2022/12/12 | 5,500 | 5,500 | 5,500 | 5,500 | 200 |
| 2022/12/07 | 5,470 | 5,480 | 5,470 | 5,480 | 200 |
| 2022/12/06 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 2022/12/02 | 5,470 | 5,470 | 5,470 | 5,470 | 200 |
| 2022/12/01 | 5,550 | 5,600 | 5,460 | 5,460 | 1,400 |
| 2022/11/30 | 5,490 | 5,550 | 5,490 | 5,550 | 800 |
| 2022/11/29 | 5,480 | 5,480 | 5,480 | 5,480 | 200 |
| 2022/11/24 | 5,480 | 5,480 | 5,480 | 5,480 | 100 |
| 2022/11/21 | 5,480 | 5,480 | 5,480 | 5,480 | 100 |
| 2022/11/16 | 5,460 | 5,460 | 5,460 | 5,460 | 200 |
| 2022/11/15 | 5,460 | 5,460 | 5,460 | 5,460 | 100 |
| 2022/11/14 | 5,470 | 5,470 | 5,470 | 5,470 | 100 |
| 2022/11/11 | 5,430 | 5,430 | 5,430 | 5,430 | 600 |
| 2022/11/10 | 5,500 | 5,500 | 5,500 | 5,500 | 200 |
| 2022/11/07 | 5,500 | 5,500 | 5,500 | 5,500 | 1,500 |
| 2022/11/04 | 5,500 | 5,500 | 5,500 | 5,500 | 700 |
| 2022/11/02 | 5,490 | 5,500 | 5,490 | 5,500 | 500 |
| 2022/11/01 | 5,500 | 5,500 | 5,480 | 5,480 | 500 |
| 2022/10/31 | 5,500 | 5,500 | 5,460 | 5,460 | 400 |
| 2022/10/25 | 5,450 | 5,450 | 5,450 | 5,450 | 100 |
| 2022/10/24 | 5,440 | 5,440 | 5,430 | 5,430 | 200 |
| 2022/10/21 | 5,520 | 5,540 | 5,520 | 5,540 | 700 |
| 2022/10/20 | 5,530 | 5,530 | 5,420 | 5,420 | 200 |
| 2022/10/19 | 5,530 | 5,530 | 5,530 | 5,530 | 200 |
| 2022/10/18 | 5,470 | 5,500 | 5,470 | 5,500 | 600 |
| 2022/10/11 | 5,450 | 5,450 | 5,450 | 5,450 | 100 |
| 2022/10/05 | 5,430 | 5,430 | 5,430 | 5,430 | 100 |
| 2022/09/28 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2022/09/26 | 5,410 | 5,410 | 5,400 | 5,400 | 200 |
| 2022/09/20 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 2022/09/16 | 5,440 | 5,440 | 5,440 | 5,440 | 100 |
| 2022/09/15 | 5,440 | 5,440 | 5,440 | 5,440 | 100 |
| 2022/09/12 | 5,400 | 5,470 | 5,400 | 5,470 | 200 |
| 2022/09/08 | 5,400 | 5,440 | 5,400 | 5,440 | 400 |
| 2022/09/07 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2022/09/05 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2022/09/02 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2022/08/31 | 5,440 | 5,440 | 5,440 | 5,440 | 100 |
| 2022/08/29 | 5,440 | 5,440 | 5,440 | 5,440 | 800 |
| 2022/08/25 | 5,450 | 5,450 | 5,440 | 5,440 | 200 |
| 2022/08/24 | 5,450 | 5,450 | 5,450 | 5,450 | 300 |
| 2022/08/22 | 5,450 | 5,450 | 5,450 | 5,450 | 100 |
| 2022/08/17 | 5,440 | 5,440 | 5,440 | 5,440 | 100 |
| 2022/08/16 | 5,400 | 5,410 | 5,400 | 5,410 | 200 |
| 2022/08/15 | 5,420 | 5,420 | 5,420 | 5,420 | 200 |
| 2022/08/12 | 5,440 | 5,450 | 5,440 | 5,450 | 400 |
| 2022/08/10 | 5,440 | 5,440 | 5,440 | 5,440 | 300 |
| 2022/08/09 | 5,450 | 5,450 | 5,450 | 5,450 | 400 |
| 2022/08/08 | 5,430 | 5,450 | 5,430 | 5,450 | 200 |
| 2022/08/03 | 5,490 | 5,490 | 5,490 | 5,490 | 200 |
| 2022/08/02 | 5,450 | 5,490 | 5,450 | 5,490 | 600 |
| 2022/08/01 | 5,480 | 5,490 | 5,450 | 5,450 | 1,800 |
| 2022/07/29 | 5,450 | 5,450 | 5,450 | 5,450 | 400 |
| 2022/07/28 | 5,450 | 5,450 | 5,450 | 5,450 | 400 |
| 2022/07/25 | 5,460 | 5,460 | 5,450 | 5,450 | 300 |
| 2022/07/22 | 5,570 | 5,580 | 5,490 | 5,540 | 2,000 |
| 2022/07/21 | 5,540 | 5,540 | 5,540 | 5,540 | 900 |
| 2022/07/20 | 5,540 | 5,540 | 5,540 | 5,540 | 700 |
| 2022/07/15 | 5,540 | 5,540 | 5,540 | 5,540 | 100 |
| 2022/07/14 | 5,440 | 5,440 | 5,440 | 5,440 | 100 |
| 2022/07/13 | 5,460 | 5,460 | 5,440 | 5,440 | 1,500 |
| 2022/07/12 | 5,460 | 5,560 | 5,460 | 5,560 | 200 |
| 2022/07/11 | 5,560 | 5,560 | 5,560 | 5,560 | 100 |
| 2022/07/07 | 5,400 | 5,560 | 5,400 | 5,560 | 700 |
| 2022/07/06 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2022/07/04 | 5,460 | 5,460 | 5,460 | 5,460 | 1,200 |
| 2022/06/30 | 5,440 | 5,460 | 5,440 | 5,460 | 2,100 |
| 2022/06/29 | 5,440 | 5,440 | 5,440 | 5,440 | 1,100 |
| 2022/06/28 | 5,410 | 5,440 | 5,410 | 5,440 | 200 |
| 2022/06/27 | 5,410 | 5,410 | 5,410 | 5,410 | 100 |
| 2022/06/24 | 5,400 | 5,400 | 5,400 | 5,400 | 500 |
| 2022/06/17 | 5,450 | 5,450 | 5,450 | 5,450 | 200 |
| 2022/06/15 | 5,450 | 5,450 | 5,450 | 5,450 | 100 |
| 2022/06/14 | 5,470 | 5,470 | 5,470 | 5,470 | 100 |
| 2022/06/09 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 2022/06/07 | 5,540 | 5,540 | 5,540 | 5,540 | 400 |
| 2022/05/30 | 5,540 | 5,540 | 5,540 | 5,540 | 1,000 |
| 2022/05/27 | 5,500 | 5,550 | 5,500 | 5,540 | 500 |
| 2022/05/26 | 5,450 | 5,450 | 5,450 | 5,450 | 100 |
| 2022/05/25 | 5,400 | 5,440 | 5,400 | 5,440 | 600 |
| 2022/05/23 | 5,560 | 5,560 | 5,560 | 5,560 | 100 |
| 2022/05/16 | 5,560 | 5,560 | 5,560 | 5,560 | 100 |
| 2022/05/10 | 5,550 | 5,550 | 5,550 | 5,550 | 900 |
| 2022/05/09 | 5,550 | 5,550 | 5,550 | 5,550 | 100 |
| 2022/05/02 | 5,390 | 5,450 | 5,390 | 5,450 | 200 |
| 2022/04/28 | 5,380 | 5,380 | 5,380 | 5,380 | 200 |
| 2022/04/27 | 5,430 | 5,450 | 5,430 | 5,450 | 200 |
| 2022/04/25 | 5,430 | 5,530 | 5,430 | 5,530 | 200 |
| 2022/04/22 | 5,530 | 5,530 | 5,530 | 5,530 | 600 |
| 2022/04/21 | 5,410 | 5,570 | 5,410 | 5,570 | 900 |
| 2022/04/20 | 5,310 | 5,310 | 5,310 | 5,310 | 100 |
| 2022/04/19 | 5,410 | 5,410 | 5,410 | 5,410 | 200 |
| 2022/04/14 | 5,470 | 5,470 | 5,470 | 5,470 | 100 |
| 2022/04/12 | 5,370 | 5,370 | 5,370 | 5,370 | 500 |
| 2022/04/07 | 5,490 | 5,490 | 5,490 | 5,490 | 100 |
| 2022/04/04 | 5,440 | 5,490 | 5,350 | 5,490 | 500 |
| 2022/04/01 | 5,440 | 5,440 | 5,440 | 5,440 | 100 |
| 2022/03/31 | 5,440 | 5,440 | 5,440 | 5,440 | 700 |
| 2022/03/30 | 5,430 | 5,440 | 5,430 | 5,440 | 200 |
| 2022/03/29 | 5,580 | 5,600 | 5,580 | 5,600 | 500 |
| 2022/03/25 | 5,570 | 5,570 | 5,570 | 5,570 | 100 |
| 2022/03/23 | 5,570 | 5,570 | 5,570 | 5,570 | 100 |
| 2022/03/22 | 5,590 | 5,600 | 5,570 | 5,570 | 400 |
| 2022/03/17 | 5,590 | 5,590 | 5,590 | 5,590 | 100 |
| 2022/03/02 | 5,570 | 5,600 | 5,570 | 5,600 | 200 |
| 2022/03/01 | 5,550 | 5,570 | 5,550 | 5,570 | 1,100 |
| 2022/02/28 | 5,550 | 5,550 | 5,550 | 5,550 | 200 |
| 2022/02/15 | 5,450 | 5,550 | 5,410 | 5,550 | 700 |
| 2022/02/14 | 5,460 | 5,460 | 5,460 | 5,460 | 100 |
| 2022/02/10 | 5,380 | 5,380 | 5,380 | 5,380 | 100 |
| 2022/02/07 | 5,480 | 5,480 | 5,480 | 5,480 | 300 |
| 2022/02/02 | 5,580 | 5,580 | 5,480 | 5,480 | 2,600 |
| 2022/02/01 | 5,550 | 5,580 | 5,550 | 5,580 | 1,200 |
| 2022/01/31 | 5,550 | 5,550 | 5,550 | 5,550 | 100 |
| 2022/01/28 | 5,390 | 5,390 | 5,390 | 5,390 | 200 |
| 2022/01/27 | 5,490 | 5,490 | 5,490 | 5,490 | 100 |
| 2022/01/26 | 5,550 | 5,580 | 5,460 | 5,460 | 600 |
| 2022/01/24 | 5,350 | 5,350 | 5,350 | 5,350 | 100 |
| 2022/01/19 | 5,540 | 5,550 | 5,540 | 5,550 | 200 |
| 2022/01/14 | 5,450 | 5,540 | 5,450 | 5,540 | 200 |
| 2022/01/13 | 5,470 | 5,550 | 5,470 | 5,550 | 200 |
| 2022/01/12 | 5,460 | 5,570 | 5,460 | 5,570 | 300 |
| 2022/01/11 | 5,450 | 5,550 | 5,450 | 5,550 | 200 |
| 2022/01/07 | 5,450 | 5,450 | 5,450 | 5,450 | 400 |
| 2022/01/04 | 5,460 | 5,460 | 5,460 | 5,460 | 100 |