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 |
---|---|---|---|---|---|
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 |
2023/12/01 | 1,930 | 1,935 | 1,924 | 1,930 | 18,200 |
2023/11/30 | 1,931 | 1,931 | 1,915 | 1,930 | 23,300 |
2023/11/29 | 1,915 | 1,933 | 1,915 | 1,923 | 31,100 |
2023/11/28 | 1,899 | 1,915 | 1,895 | 1,915 | 19,200 |
2023/11/27 | 1,915 | 1,915 | 1,895 | 1,895 | 11,300 |
2023/11/24 | 1,903 | 1,904 | 1,888 | 1,894 | 38,100 |
2023/11/22 | 1,902 | 1,914 | 1,901 | 1,901 | 26,900 |
2023/11/21 | 1,914 | 1,920 | 1,900 | 1,908 | 16,900 |
2023/11/20 | 1,908 | 1,924 | 1,907 | 1,920 | 25,900 |
2023/11/17 | 1,900 | 1,905 | 1,890 | 1,898 | 24,200 |
2023/11/16 | 1,895 | 1,906 | 1,886 | 1,899 | 19,500 |
2023/11/15 | 1,924 | 1,924 | 1,884 | 1,895 | 37,800 |
2023/11/14 | 1,900 | 1,925 | 1,896 | 1,923 | 27,300 |
2023/11/13 | 1,869 | 1,892 | 1,862 | 1,883 | 26,600 |
2023/11/10 | 1,843 | 1,855 | 1,840 | 1,855 | 12,200 |
2023/11/09 | 1,848 | 1,848 | 1,831 | 1,843 | 11,800 |
2023/11/08 | 1,869 | 1,872 | 1,830 | 1,842 | 40,300 |
2023/11/07 | 1,873 | 1,880 | 1,858 | 1,866 | 33,000 |
2023/11/06 | 1,864 | 1,878 | 1,850 | 1,874 | 48,800 |
2023/11/02 | 1,887 | 1,888 | 1,860 | 1,860 | 17,800 |
2023/11/01 | 1,871 | 1,882 | 1,869 | 1,873 | 19,000 |
2023/10/31 | 1,854 | 1,869 | 1,841 | 1,869 | 11,400 |
2023/10/30 | 1,856 | 1,856 | 1,839 | 1,843 | 19,400 |
2023/10/27 | 1,830 | 1,867 | 1,830 | 1,856 | 42,700 |
2023/10/26 | 1,850 | 1,850 | 1,820 | 1,823 | 41,000 |
2023/10/25 | 1,843 | 1,870 | 1,843 | 1,863 | 26,000 |
2023/10/24 | 1,862 | 1,863 | 1,823 | 1,846 | 25,100 |
2023/10/23 | 1,880 | 1,880 | 1,832 | 1,844 | 36,600 |
2023/10/20 | 1,870 | 1,873 | 1,852 | 1,871 | 12,800 |
2023/10/19 | 1,884 | 1,893 | 1,864 | 1,873 | 21,900 |
2023/10/18 | 1,878 | 1,893 | 1,869 | 1,887 | 14,600 |
2023/10/17 | 1,857 | 1,878 | 1,857 | 1,877 | 29,100 |
2023/10/16 | 1,881 | 1,885 | 1,846 | 1,854 | 32,900 |
2023/10/13 | 1,895 | 1,914 | 1,881 | 1,889 | 38,600 |
2023/10/12 | 1,877 | 1,895 | 1,871 | 1,890 | 17,900 |
2023/10/11 | 1,870 | 1,877 | 1,852 | 1,871 | 20,600 |
2023/10/10 | 1,872 | 1,874 | 1,845 | 1,865 | 50,300 |
2023/10/06 | 1,874 | 1,884 | 1,845 | 1,849 | 35,700 |
2023/10/05 | 1,875 | 1,877 | 1,862 | 1,862 | 21,000 |
2023/10/04 | 1,850 | 1,870 | 1,836 | 1,859 | 52,000 |
2023/10/03 | 1,890 | 1,890 | 1,852 | 1,855 | 49,500 |
2023/10/02 | 1,915 | 1,925 | 1,875 | 1,890 | 116,400 |
2023/09/29 | 1,929 | 1,930 | 1,909 | 1,920 | 30,500 |
2023/09/28 | 1,930 | 1,939 | 1,915 | 1,929 | 37,200 |
2023/09/27 | 1,944 | 1,946 | 1,931 | 1,936 | 42,400 |
2023/09/26 | 1,940 | 1,948 | 1,937 | 1,944 | 26,600 |
2023/09/25 | 1,950 | 1,955 | 1,936 | 1,940 | 39,000 |
2023/09/22 | 1,930 | 1,939 | 1,915 | 1,939 | 36,800 |
2023/09/21 | 1,939 | 1,940 | 1,927 | 1,934 | 23,000 |
2023/09/20 | 1,928 | 1,940 | 1,928 | 1,930 | 33,800 |
2023/09/19 | 1,927 | 1,931 | 1,910 | 1,925 | 32,800 |
2023/09/15 | 1,916 | 1,917 | 1,901 | 1,906 | 31,200 |
2023/09/14 | 1,924 | 1,929 | 1,902 | 1,915 | 38,500 |
2023/09/13 | 1,909 | 1,913 | 1,895 | 1,905 | 48,200 |
2023/09/12 | 1,930 | 1,936 | 1,911 | 1,911 | 60,300 |
2023/09/11 | 1,983 | 1,983 | 1,939 | 1,939 | 134,800 |
2023/09/08 | 1,953 | 1,977 | 1,950 | 1,950 | 124,700 |
2023/09/07 | 1,990 | 1,999 | 1,983 | 1,993 | 31,900 |
2023/09/06 | 1,994 | 2,001 | 1,991 | 1,993 | 28,600 |
2023/09/05 | 2,071 | 2,071 | 1,996 | 2,003 | 48,100 |
2023/09/04 | 2,037 | 2,090 | 2,037 | 2,090 | 22,000 |
2023/09/01 | 2,015 | 2,040 | 2,015 | 2,037 | 10,200 |
2023/08/31 | 1,999 | 2,006 | 1,997 | 2,004 | 8,800 |
2023/08/30 | 2,000 | 2,000 | 1,986 | 1,991 | 11,400 |
2023/08/29 | 2,000 | 2,000 | 1,986 | 1,997 | 10,400 |
2023/08/28 | 2,008 | 2,008 | 1,986 | 1,986 | 6,400 |
2023/08/25 | 2,007 | 2,007 | 1,993 | 1,994 | 4,700 |
2023/08/24 | 2,000 | 2,008 | 1,997 | 2,007 | 5,800 |
2023/08/23 | 1,980 | 2,005 | 1,950 | 1,992 | 19,100 |
2023/08/22 | 2,022 | 2,025 | 1,999 | 2,010 | 8,900 |
2023/08/21 | 2,000 | 2,031 | 2,000 | 2,027 | 7,100 |
2023/08/18 | 1,993 | 2,000 | 1,988 | 2,000 | 2,300 |
2023/08/17 | 2,000 | 2,000 | 1,967 | 1,988 | 3,700 |
2023/08/16 | 2,020 | 2,020 | 1,989 | 1,998 | 8,900 |
2023/08/15 | 2,074 | 2,074 | 2,015 | 2,030 | 7,200 |
2023/08/14 | 2,054 | 2,060 | 2,042 | 2,042 | 7,300 |
2023/08/10 | 2,060 | 2,060 | 2,054 | 2,060 | 1,000 |
2023/08/09 | 2,051 | 2,080 | 2,050 | 2,080 | 1,500 |
2023/08/08 | 2,060 | 2,076 | 2,060 | 2,062 | 900 |
2023/08/07 | 2,050 | 2,065 | 2,050 | 2,060 | 1,500 |
2023/08/04 | 2,113 | 2,113 | 2,063 | 2,063 | 3,500 |
2023/08/03 | 2,093 | 2,093 | 2,050 | 2,063 | 4,400 |
2023/08/02 | 2,107 | 2,115 | 2,093 | 2,093 | 4,200 |
2023/08/01 | 2,081 | 2,107 | 2,081 | 2,107 | 1,700 |
2023/07/31 | 2,068 | 2,099 | 2,068 | 2,081 | 3,500 |
2023/07/28 | 2,061 | 2,083 | 2,060 | 2,068 | 5,100 |
2023/07/27 | 2,069 | 2,159 | 2,069 | 2,123 | 4,700 |
2023/07/26 | 2,100 | 2,120 | 2,070 | 2,092 | 3,500 |
2023/07/25 | 2,112 | 2,114 | 2,099 | 2,099 | 600 |
2023/07/24 | 2,161 | 2,161 | 2,105 | 2,115 | 5,700 |
2023/07/21 | 2,103 | 2,133 | 2,102 | 2,133 | 1,500 |
2023/07/20 | 2,048 | 2,103 | 2,048 | 2,089 | 1,400 |
2023/07/19 | 2,029 | 2,048 | 2,020 | 2,048 | 6,700 |
2023/07/18 | 2,050 | 2,080 | 2,026 | 2,030 | 10,600 |
2023/07/14 | 2,116 | 2,116 | 2,053 | 2,063 | 4,500 |
2023/07/13 | 2,081 | 2,109 | 2,081 | 2,090 | 1,800 |
2023/07/12 | 2,075 | 2,130 | 2,075 | 2,077 | 8,600 |
2023/07/11 | 2,166 | 2,166 | 2,099 | 2,117 | 16,400 |
2023/07/10 | 2,184 | 2,185 | 2,142 | 2,148 | 5,800 |
2023/07/07 | 2,160 | 2,185 | 2,133 | 2,184 | 5,600 |
2023/07/06 | 2,158 | 2,196 | 2,158 | 2,192 | 8,200 |
2023/07/05 | 2,128 | 2,157 | 2,112 | 2,154 | 6,000 |
2023/07/04 | 2,143 | 2,143 | 2,101 | 2,101 | 2,800 |
2023/07/03 | 2,149 | 2,149 | 2,124 | 2,132 | 2,500 |
2023/06/30 | 2,120 | 2,140 | 2,110 | 2,113 | 21,400 |
2023/06/29 | 2,101 | 2,122 | 2,095 | 2,110 | 6,800 |
2023/06/28 | 2,085 | 2,109 | 2,054 | 2,095 | 4,700 |
2023/06/27 | 2,076 | 2,078 | 2,049 | 2,049 | 6,900 |
2023/06/26 | 2,063 | 2,081 | 2,052 | 2,065 | 2,600 |
2023/06/23 | 2,107 | 2,107 | 2,055 | 2,063 | 4,600 |
2023/06/22 | 2,119 | 2,119 | 2,086 | 2,090 | 7,100 |
2023/06/21 | 2,048 | 2,109 | 2,043 | 2,101 | 11,100 |
2023/06/20 | 2,000 | 2,038 | 1,982 | 2,037 | 17,100 |
2023/06/19 | 1,990 | 2,000 | 1,985 | 1,997 | 9,200 |
2023/06/16 | 1,983 | 1,992 | 1,983 | 1,990 | 3,900 |
2023/06/15 | 1,990 | 1,998 | 1,982 | 1,990 | 9,300 |
2023/06/14 | 1,984 | 2,010 | 1,977 | 1,995 | 20,800 |
2023/06/13 | 1,985 | 1,985 | 1,982 | 1,982 | 1,700 |
2023/06/12 | 1,991 | 1,991 | 1,982 | 1,984 | 1,100 |
2023/06/09 | 1,985 | 1,991 | 1,982 | 1,991 | 2,200 |
2023/06/08 | 1,987 | 1,991 | 1,987 | 1,987 | 1,400 |
2023/06/07 | 1,990 | 1,990 | 1,987 | 1,987 | 2,100 |
2023/06/06 | 1,982 | 1,992 | 1,982 | 1,992 | 3,100 |
2023/06/05 | 1,999 | 1,999 | 1,980 | 1,982 | 4,000 |
2023/06/02 | 1,996 | 1,996 | 1,985 | 1,985 | 800 |
2023/06/01 | 1,978 | 1,980 | 1,977 | 1,980 | 1,600 |
2023/05/31 | 1,976 | 1,994 | 1,971 | 1,993 | 6,500 |
2023/05/30 | 1,985 | 1,991 | 1,970 | 1,970 | 8,300 |
2023/05/29 | 1,992 | 1,999 | 1,985 | 1,985 | 5,200 |
2023/05/26 | 1,996 | 2,003 | 1,981 | 1,985 | 1,900 |
2023/05/25 | 2,010 | 2,010 | 1,980 | 1,980 | 4,100 |
2023/05/24 | 1,979 | 2,039 | 1,979 | 2,013 | 11,400 |
2023/05/23 | 1,969 | 1,975 | 1,968 | 1,974 | 4,400 |
2023/05/22 | 1,960 | 1,970 | 1,960 | 1,968 | 4,300 |
2023/05/19 | 1,972 | 1,972 | 1,961 | 1,963 | 3,700 |
2023/05/18 | 1,970 | 1,972 | 1,961 | 1,961 | 10,200 |
2023/05/17 | 1,971 | 1,975 | 1,970 | 1,970 | 5,300 |
2023/05/16 | 1,977 | 1,978 | 1,970 | 1,973 | 4,000 |
2023/05/15 | 1,977 | 1,977 | 1,970 | 1,973 | 3,200 |
2023/05/12 | 1,969 | 1,975 | 1,968 | 1,970 | 4,000 |
2023/05/11 | 1,975 | 1,975 | 1,969 | 1,970 | 2,700 |
2023/05/10 | 1,972 | 1,974 | 1,970 | 1,974 | 1,400 |
2023/05/09 | 1,970 | 1,972 | 1,967 | 1,969 | 5,000 |
2023/05/08 | 1,970 | 1,974 | 1,967 | 1,967 | 2,400 |
2023/05/02 | 1,971 | 1,974 | 1,966 | 1,967 | 4,000 |
2023/05/01 | 1,971 | 1,980 | 1,962 | 1,964 | 5,300 |
2023/04/28 | 1,984 | 1,984 | 1,950 | 1,961 | 9,200 |
2023/04/27 | 1,984 | 1,984 | 1,965 | 1,966 | 6,500 |
2023/04/26 | 1,966 | 1,966 | 1,950 | 1,965 | 3,600 |
2023/04/25 | 1,993 | 1,993 | 1,950 | 1,952 | 7,800 |
2023/04/24 | 1,947 | 1,990 | 1,947 | 1,969 | 10,400 |
2023/04/21 | 1,929 | 1,956 | 1,927 | 1,943 | 5,100 |
2023/04/20 | 1,936 | 1,947 | 1,931 | 1,935 | 3,100 |
2023/04/19 | 1,947 | 1,947 | 1,938 | 1,941 | 1,700 |
2023/04/18 | 1,955 | 1,955 | 1,930 | 1,941 | 9,200 |
2023/04/17 | 1,967 | 1,967 | 1,950 | 1,955 | 3,600 |
2023/04/14 | 1,960 | 1,960 | 1,946 | 1,950 | 1,600 |
2023/04/13 | 1,963 | 1,963 | 1,942 | 1,945 | 3,900 |
2023/04/12 | 1,943 | 1,969 | 1,943 | 1,946 | 4,500 |
2023/04/11 | 1,977 | 1,979 | 1,940 | 1,943 | 10,700 |
2023/04/10 | 1,980 | 1,983 | 1,955 | 1,964 | 13,800 |
2023/04/07 | 1,905 | 1,941 | 1,901 | 1,941 | 5,700 |
2023/04/06 | 1,920 | 1,920 | 1,900 | 1,905 | 16,900 |
2023/04/05 | 1,953 | 1,953 | 1,930 | 1,931 | 15,200 |
2023/04/04 | 1,969 | 1,969 | 1,957 | 1,960 | 4,200 |
2023/04/03 | 1,990 | 1,995 | 1,944 | 1,969 | 20,300 |
2023/03/31 | 1,998 | 1,999 | 1,980 | 1,980 | 21,000 |
2023/03/30 | 1,950 | 2,011 | 1,909 | 1,989 | 32,800 |
2023/03/30 | 1 -> 3.00 分割 | ||||
2023/03/29 | 6,650 | 6,790 | 6,500 | 6,600 | 24,100 |
2023/03/28 | 7,620 | 7,620 | 7,300 | 7,450 | 1,700 |
2023/03/27 | 7,810 | 7,860 | 6,910 | 7,250 | 4,400 |
2023/03/24 | 6,880 | 6,880 | 6,840 | 6,860 | 2,800 |
2023/03/23 | 7,090 | 7,090 | 6,720 | 6,880 | 3,900 |
2023/03/22 | 7,300 | 7,300 | 7,300 | 7,300 | 800 |
2023/03/20 | 7,180 | 7,180 | 7,000 | 7,000 | 400 |
2023/03/17 | 7,030 | 7,200 | 7,030 | 7,180 | 700 |
2023/03/16 | 7,110 | 7,110 | 7,050 | 7,050 | 700 |
2023/03/15 | 7,030 | 7,120 | 7,030 | 7,070 | 2,100 |
2023/03/14 | 6,960 | 6,980 | 6,930 | 6,930 | 700 |
2023/03/13 | 6,980 | 6,980 | 6,960 | 6,960 | 400 |
2023/03/10 | 6,990 | 7,040 | 6,990 | 6,990 | 300 |
2023/03/09 | 7,050 | 7,050 | 7,010 | 7,010 | 300 |
2023/03/08 | 7,000 | 7,050 | 7,000 | 7,050 | 1,700 |
2023/03/07 | 7,050 | 7,050 | 6,930 | 7,000 | 1,200 |
2023/03/06 | 7,010 | 7,010 | 6,840 | 7,000 | 1,200 |
2023/03/03 | 6,940 | 7,010 | 6,930 | 7,010 | 800 |
2023/03/02 | 6,940 | 6,940 | 6,890 | 6,920 | 500 |
2023/03/01 | 6,900 | 6,900 | 6,860 | 6,860 | 200 |
2023/02/28 | 6,850 | 6,850 | 6,830 | 6,830 | 700 |
2023/02/27 | 6,860 | 6,970 | 6,860 | 6,950 | 1,400 |
2023/02/24 | 6,850 | 6,860 | 6,850 | 6,850 | 400 |
2023/02/22 | 6,830 | 6,840 | 6,830 | 6,840 | 200 |
2023/02/21 | 6,950 | 6,950 | 6,800 | 6,820 | 600 |
2023/02/20 | 7,000 | 7,000 | 6,880 | 6,990 | 3,500 |
2023/02/17 | 6,730 | 6,730 | 6,650 | 6,700 | 800 |
2023/02/16 | 6,680 | 6,730 | 6,620 | 6,730 | 900 |
2023/02/15 | 6,790 | 6,790 | 6,560 | 6,680 | 1,200 |
2023/02/14 | 6,870 | 6,870 | 6,660 | 6,780 | 1,200 |
2023/02/13 | 6,980 | 6,980 | 6,770 | 6,770 | 1,200 |
2023/02/10 | 6,840 | 7,010 | 6,740 | 7,010 | 3,600 |
2023/02/09 | 7,090 | 7,170 | 6,740 | 6,890 | 13,400 |
2023/02/08 | 6,990 | 6,990 | 6,660 | 6,990 | 15,300 |
2023/02/07 | 5,950 | 5,990 | 5,950 | 5,990 | 200 |
2023/02/06 | 5,900 | 5,900 | 5,900 | 5,900 | 200 |
2023/02/03 | 5,800 | 5,800 | 5,800 | 5,800 | 100 |
2023/01/31 | 5,800 | 5,800 | 5,800 | 5,800 | 100 |
2023/01/30 | 6,000 | 6,000 | 5,830 | 5,830 | 1,000 |
2023/01/27 | 6,010 | 6,010 | 6,000 | 6,000 | 300 |
2023/01/26 | 5,900 | 5,900 | 5,810 | 5,810 | 200 |
2023/01/25 | 6,300 | 6,300 | 5,800 | 5,900 | 2,400 |
2023/01/24 | 6,120 | 6,150 | 6,000 | 6,000 | 1,600 |
2023/01/23 | 5,800 | 6,140 | 5,800 | 6,140 | 500 |
2023/01/20 | 5,720 | 5,720 | 5,700 | 5,700 | 300 |
2023/01/19 | 5,820 | 5,820 | 5,820 | 5,820 | 200 |
2023/01/17 | 5,650 | 5,720 | 5,650 | 5,720 | 300 |
2023/01/16 | 5,560 | 5,800 | 5,560 | 5,800 | 1,200 |
2023/01/13 | 5,550 | 5,570 | 5,550 | 5,570 | 400 |
2023/01/12 | 5,490 | 5,550 | 5,490 | 5,550 | 2,100 |
2023/01/11 | 5,490 | 5,490 | 5,490 | 5,490 | 600 |
2023/01/10 | 5,480 | 5,490 | 5,480 | 5,490 | 400 |
2023/01/06 | 5,480 | 5,480 | 5,480 | 5,480 | 100 |
2023/01/04 | 5,490 | 5,490 | 5,480 | 5,480 | 1,200 |