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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |