ＮＳＷ(9739)の株価時系列情報
ＮＳＷ(9739)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 | 2,684 | 2,701 | 2,637 | 2,640 | 23,700 |
| 2025/06/12 | 2,690 | 2,723 | 2,630 | 2,655 | 23,600 |
| 2025/06/11 | 2,654 | 2,696 | 2,654 | 2,690 | 13,300 |
| 2025/06/10 | 2,670 | 2,724 | 2,654 | 2,654 | 30,800 |
| 2025/06/09 | 2,712 | 2,748 | 2,671 | 2,687 | 26,500 |
| 2025/06/06 | 2,741 | 2,760 | 2,665 | 2,712 | 33,300 |
| 2025/06/05 | 2,690 | 2,730 | 2,690 | 2,720 | 14,300 |
| 2025/06/04 | 2,688 | 2,705 | 2,656 | 2,690 | 13,700 |
| 2025/06/03 | 2,648 | 2,705 | 2,648 | 2,661 | 23,000 |
| 2025/06/02 | 2,600 | 2,650 | 2,600 | 2,635 | 23,600 |
| 2025/05/30 | 2,571 | 2,617 | 2,542 | 2,606 | 32,700 |
| 2025/05/29 | 2,585 | 2,598 | 2,567 | 2,582 | 19,600 |
| 2025/05/28 | 2,575 | 2,607 | 2,562 | 2,574 | 17,400 |
| 2025/05/27 | 2,578 | 2,578 | 2,550 | 2,550 | 9,200 |
| 2025/05/26 | 2,554 | 2,587 | 2,545 | 2,571 | 11,700 |
| 2025/05/23 | 2,503 | 2,544 | 2,490 | 2,537 | 12,600 |
| 2025/05/22 | 2,500 | 2,535 | 2,481 | 2,502 | 14,300 |
| 2025/05/21 | 2,580 | 2,600 | 2,491 | 2,505 | 37,300 |
| 2025/05/20 | 2,640 | 2,653 | 2,553 | 2,553 | 22,300 |
| 2025/05/19 | 2,560 | 2,628 | 2,546 | 2,612 | 24,800 |
| 2025/05/16 | 2,532 | 2,565 | 2,526 | 2,540 | 17,300 |
| 2025/05/15 | 2,577 | 2,590 | 2,525 | 2,546 | 24,600 |
| 2025/05/14 | 2,687 | 2,687 | 2,524 | 2,577 | 55,300 |
| 2025/05/13 | 2,870 | 2,880 | 2,665 | 2,687 | 32,900 |
| 2025/05/12 | 3,200 | 3,370 | 2,830 | 2,841 | 106,600 |
| 2025/05/09 | 3,120 | 3,265 | 3,120 | 3,175 | 13,400 |
| 2025/05/08 | 3,110 | 3,150 | 3,070 | 3,120 | 4,000 |
| 2025/05/07 | 3,120 | 3,160 | 3,095 | 3,130 | 16,400 |
| 2025/05/02 | 3,065 | 3,165 | 3,060 | 3,155 | 14,200 |
| 2025/05/01 | 3,080 | 3,095 | 3,060 | 3,070 | 11,900 |
| 2025/04/30 | 3,150 | 3,150 | 3,070 | 3,105 | 10,300 |
| 2025/04/28 | 3,065 | 3,240 | 3,065 | 3,240 | 7,500 |
| 2025/04/25 | 3,055 | 3,080 | 3,030 | 3,055 | 6,900 |
| 2025/04/24 | 3,115 | 3,115 | 3,000 | 3,025 | 8,900 |
| 2025/04/23 | 3,145 | 3,160 | 3,110 | 3,120 | 13,800 |
| 2025/04/22 | 3,100 | 3,145 | 3,080 | 3,120 | 9,000 |
| 2025/04/21 | 3,080 | 3,100 | 3,060 | 3,075 | 11,700 |
| 2025/04/18 | 3,000 | 3,080 | 3,000 | 3,080 | 12,700 |
| 2025/04/17 | 2,954 | 3,000 | 2,944 | 2,992 | 6,300 |
| 2025/04/16 | 2,980 | 3,000 | 2,939 | 2,954 | 7,800 |
| 2025/04/15 | 2,967 | 2,980 | 2,917 | 2,962 | 7,300 |
| 2025/04/14 | 2,910 | 2,976 | 2,910 | 2,925 | 12,100 |
| 2025/04/11 | 2,824 | 2,923 | 2,700 | 2,922 | 23,000 |
| 2025/04/10 | 2,744 | 2,874 | 2,697 | 2,874 | 22,000 |
| 2025/04/09 | 2,586 | 2,659 | 2,513 | 2,610 | 17,300 |
| 2025/04/08 | 2,564 | 2,771 | 2,564 | 2,671 | 21,400 |
| 2025/04/07 | 2,563 | 2,563 | 2,473 | 2,499 | 23,800 |
| 2025/04/04 | 2,791 | 2,883 | 2,640 | 2,713 | 26,400 |
| 2025/04/03 | 2,777 | 2,872 | 2,777 | 2,841 | 15,200 |
| 2025/04/02 | 2,995 | 2,996 | 2,904 | 2,920 | 19,800 |
| 2025/04/01 | 2,905 | 2,978 | 2,905 | 2,949 | 14,200 |
| 2025/03/31 | 2,939 | 2,993 | 2,905 | 2,955 | 23,800 |
| 2025/03/28 | 3,030 | 3,045 | 2,960 | 2,989 | 28,200 |
| 2025/03/27 | 2,985 | 3,060 | 2,984 | 3,060 | 22,700 |
| 2025/03/26 | 2,997 | 3,015 | 2,951 | 3,015 | 20,300 |
| 2025/03/25 | 2,955 | 2,988 | 2,918 | 2,988 | 8,200 |
| 2025/03/24 | 2,914 | 2,950 | 2,901 | 2,933 | 6,600 |
| 2025/03/21 | 2,868 | 2,910 | 2,853 | 2,910 | 7,600 |
| 2025/03/19 | 2,860 | 2,874 | 2,841 | 2,860 | 8,700 |
| 2025/03/18 | 2,900 | 2,914 | 2,879 | 2,893 | 8,900 |
| 2025/03/17 | 2,825 | 2,902 | 2,825 | 2,873 | 6,000 |
| 2025/03/14 | 2,854 | 2,873 | 2,848 | 2,860 | 10,200 |
| 2025/03/13 | 2,835 | 2,870 | 2,835 | 2,870 | 5,900 |
| 2025/03/12 | 2,785 | 2,865 | 2,785 | 2,856 | 9,100 |
| 2025/03/11 | 2,863 | 2,863 | 2,752 | 2,785 | 8,600 |
| 2025/03/10 | 2,800 | 2,842 | 2,785 | 2,816 | 4,400 |
| 2025/03/07 | 2,845 | 2,867 | 2,780 | 2,785 | 11,600 |
| 2025/03/06 | 2,882 | 2,911 | 2,824 | 2,845 | 14,400 |
| 2025/03/05 | 2,770 | 2,861 | 2,770 | 2,832 | 10,600 |
| 2025/03/04 | 2,780 | 2,790 | 2,697 | 2,765 | 19,500 |
| 2025/03/03 | 2,740 | 2,780 | 2,691 | 2,780 | 18,100 |
| 2025/02/28 | 2,740 | 2,764 | 2,689 | 2,715 | 13,500 |
| 2025/02/27 | 2,780 | 2,790 | 2,720 | 2,790 | 17,800 |
| 2025/02/26 | 2,825 | 2,825 | 2,716 | 2,746 | 31,800 |
| 2025/02/25 | 2,810 | 2,826 | 2,779 | 2,808 | 16,200 |
| 2025/02/21 | 2,840 | 2,872 | 2,761 | 2,778 | 30,500 |
| 2025/02/20 | 2,928 | 2,928 | 2,827 | 2,858 | 11,400 |
| 2025/02/19 | 2,950 | 2,955 | 2,929 | 2,935 | 10,500 |
| 2025/02/18 | 2,930 | 2,983 | 2,917 | 2,982 | 7,600 |
| 2025/02/17 | 2,912 | 2,972 | 2,912 | 2,957 | 6,200 |
| 2025/02/14 | 2,990 | 3,005 | 2,935 | 2,936 | 10,700 |
| 2025/02/13 | 3,050 | 3,095 | 3,020 | 3,025 | 10,500 |
| 2025/02/12 | 3,000 | 3,025 | 2,967 | 3,020 | 7,000 |
| 2025/02/10 | 3,005 | 3,050 | 2,970 | 2,985 | 5,600 |
| 2025/02/07 | 2,996 | 3,015 | 2,957 | 2,995 | 9,500 |
| 2025/02/06 | 2,913 | 2,972 | 2,913 | 2,972 | 7,300 |
| 2025/02/05 | 2,902 | 2,909 | 2,882 | 2,884 | 12,400 |
| 2025/02/04 | 2,835 | 2,880 | 2,830 | 2,852 | 15,500 |
| 2025/02/03 | 2,907 | 2,915 | 2,787 | 2,792 | 21,600 |
| 2025/01/31 | 2,889 | 2,908 | 2,873 | 2,907 | 6,600 |
| 2025/01/30 | 2,851 | 2,907 | 2,837 | 2,889 | 15,300 |
| 2025/01/29 | 2,893 | 2,893 | 2,859 | 2,865 | 12,600 |
| 2025/01/28 | 2,841 | 2,875 | 2,812 | 2,871 | 20,300 |
| 2025/01/27 | 2,848 | 2,857 | 2,829 | 2,847 | 12,500 |
| 2025/01/24 | 2,800 | 2,820 | 2,791 | 2,819 | 17,000 |
| 2025/01/23 | 2,822 | 2,822 | 2,772 | 2,789 | 20,200 |
| 2025/01/22 | 2,800 | 2,811 | 2,784 | 2,792 | 10,800 |
| 2025/01/21 | 2,820 | 2,822 | 2,760 | 2,797 | 16,100 |
| 2025/01/20 | 2,788 | 2,814 | 2,788 | 2,794 | 7,200 |
| 2025/01/17 | 2,797 | 2,805 | 2,732 | 2,780 | 11,300 |
| 2025/01/16 | 2,824 | 2,868 | 2,780 | 2,783 | 20,100 |
| 2025/01/15 | 2,852 | 2,874 | 2,810 | 2,824 | 17,900 |
| 2025/01/14 | 2,859 | 2,941 | 2,851 | 2,852 | 11,900 |
| 2025/01/10 | 2,897 | 2,934 | 2,865 | 2,865 | 13,900 |
| 2025/01/09 | 2,946 | 2,946 | 2,847 | 2,897 | 20,300 |
| 2025/01/08 | 2,988 | 2,988 | 2,943 | 2,946 | 7,300 |
| 2025/01/07 | 3,000 | 3,020 | 2,983 | 2,983 | 8,500 |
| 2025/01/06 | 3,105 | 3,105 | 2,998 | 2,998 | 10,000 |
| 2024/12/30 | 3,120 | 3,145 | 3,085 | 3,100 | 5,200 |
| 2024/12/27 | 3,100 | 3,135 | 3,070 | 3,110 | 9,700 |
| 2024/12/26 | 3,020 | 3,075 | 3,015 | 3,075 | 9,600 |
| 2024/12/25 | 3,070 | 3,070 | 3,010 | 3,040 | 9,600 |
| 2024/12/24 | 3,115 | 3,115 | 3,015 | 3,045 | 7,200 |
| 2024/12/23 | 3,065 | 3,085 | 3,055 | 3,080 | 8,500 |
| 2024/12/20 | 3,075 | 3,120 | 3,055 | 3,055 | 9,600 |
| 2024/12/19 | 3,065 | 3,090 | 3,020 | 3,080 | 7,800 |
| 2024/12/18 | 3,115 | 3,130 | 3,040 | 3,065 | 11,900 |
| 2024/12/17 | 3,110 | 3,140 | 3,085 | 3,115 | 9,400 |
| 2024/12/16 | 3,110 | 3,115 | 3,085 | 3,090 | 3,400 |
| 2024/12/13 | 3,115 | 3,150 | 3,070 | 3,075 | 14,100 |
| 2024/12/12 | 3,160 | 3,180 | 3,145 | 3,165 | 10,300 |
| 2024/12/11 | 3,095 | 3,140 | 3,060 | 3,130 | 22,000 |
| 2024/12/10 | 3,160 | 3,160 | 3,055 | 3,075 | 16,200 |
| 2024/12/09 | 3,170 | 3,230 | 3,165 | 3,180 | 39,800 |
| 2024/12/06 | 3,175 | 3,175 | 3,125 | 3,140 | 9,300 |
| 2024/12/05 | 3,135 | 3,190 | 3,125 | 3,165 | 15,000 |
| 2024/12/04 | 3,130 | 3,170 | 3,100 | 3,125 | 13,900 |
| 2024/12/03 | 3,080 | 3,175 | 3,080 | 3,125 | 16,200 |
| 2024/12/02 | 3,095 | 3,120 | 3,060 | 3,080 | 7,900 |
| 2024/11/29 | 3,050 | 3,135 | 3,035 | 3,035 | 8,900 |
| 2024/11/28 | 3,030 | 3,100 | 3,015 | 3,050 | 7,400 |
| 2024/11/27 | 3,000 | 3,045 | 2,952 | 3,015 | 6,500 |
| 2024/11/26 | 2,985 | 3,070 | 2,978 | 3,000 | 15,000 |
| 2024/11/25 | 3,125 | 3,125 | 2,981 | 2,981 | 16,200 |
| 2024/11/22 | 3,030 | 3,065 | 3,020 | 3,060 | 6,700 |
| 2024/11/21 | 3,010 | 3,045 | 2,996 | 2,999 | 8,000 |
| 2024/11/20 | 3,065 | 3,065 | 2,989 | 3,010 | 6,500 |
| 2024/11/19 | 2,980 | 3,100 | 2,980 | 3,050 | 11,500 |
| 2024/11/18 | 3,000 | 3,045 | 2,960 | 2,964 | 8,900 |
| 2024/11/15 | 3,010 | 3,035 | 2,964 | 2,964 | 12,800 |
| 2024/11/14 | 2,992 | 3,050 | 2,962 | 2,962 | 10,700 |
| 2024/11/13 | 2,962 | 2,990 | 2,945 | 2,965 | 10,200 |
| 2024/11/12 | 2,965 | 3,005 | 2,930 | 2,939 | 12,200 |
| 2024/11/11 | 3,045 | 3,175 | 2,876 | 2,915 | 38,500 |
| 2024/11/08 | 3,100 | 3,160 | 3,085 | 3,085 | 13,500 |
| 2024/11/07 | 3,020 | 3,110 | 3,020 | 3,090 | 17,400 |
| 2024/11/06 | 2,981 | 3,040 | 2,962 | 3,020 | 18,500 |
| 2024/11/05 | 2,980 | 3,025 | 2,925 | 2,987 | 7,100 |
| 2024/11/01 | 2,999 | 2,999 | 2,931 | 2,942 | 5,100 |
| 2024/10/31 | 2,988 | 2,993 | 2,927 | 2,981 | 14,600 |
| 2024/10/30 | 3,010 | 3,040 | 2,988 | 2,988 | 21,000 |
| 2024/10/29 | 2,985 | 3,045 | 2,957 | 3,040 | 15,700 |
| 2024/10/28 | 2,909 | 2,990 | 2,909 | 2,979 | 14,900 |
| 2024/10/25 | 2,910 | 2,910 | 2,809 | 2,809 | 12,500 |
| 2024/10/24 | 2,832 | 2,872 | 2,803 | 2,860 | 12,100 |
| 2024/10/23 | 2,920 | 2,920 | 2,841 | 2,847 | 9,000 |
| 2024/10/22 | 2,949 | 2,949 | 2,862 | 2,870 | 8,900 |
| 2024/10/21 | 2,933 | 2,946 | 2,906 | 2,923 | 3,700 |
| 2024/10/18 | 2,928 | 2,950 | 2,919 | 2,933 | 3,400 |
| 2024/10/17 | 3,005 | 3,005 | 2,938 | 2,942 | 7,300 |
| 2024/10/16 | 2,924 | 2,974 | 2,907 | 2,951 | 18,800 |
| 2024/10/15 | 2,980 | 2,996 | 2,943 | 2,974 | 16,900 |
| 2024/10/11 | 3,015 | 3,020 | 2,941 | 2,943 | 13,800 |
| 2024/10/10 | 3,060 | 3,060 | 3,000 | 3,015 | 7,000 |
| 2024/10/09 | 3,080 | 3,100 | 3,020 | 3,060 | 59,700 |
| 2024/10/08 | 3,070 | 3,075 | 3,025 | 3,035 | 10,500 |
| 2024/10/07 | 3,090 | 3,115 | 3,080 | 3,100 | 27,400 |
| 2024/10/04 | 3,065 | 3,085 | 3,045 | 3,065 | 14,400 |
| 2024/10/03 | 3,075 | 3,085 | 3,035 | 3,055 | 24,400 |
| 2024/10/02 | 3,035 | 3,045 | 2,984 | 3,020 | 61,000 |
| 2024/10/01 | 3,025 | 3,105 | 3,025 | 3,070 | 33,700 |
| 2024/09/30 | 3,095 | 3,095 | 2,980 | 3,025 | 15,600 |
| 2024/09/27 | 3,130 | 3,130 | 3,055 | 3,100 | 19,900 |
| 2024/09/26 | 3,100 | 3,100 | 3,055 | 3,100 | 39,600 |
| 2024/09/25 | 3,095 | 3,095 | 3,030 | 3,045 | 18,200 |
| 2024/09/24 | 3,095 | 3,125 | 3,065 | 3,070 | 17,400 |
| 2024/09/20 | 3,090 | 3,100 | 2,976 | 3,060 | 32,600 |
| 2024/09/19 | 3,050 | 3,070 | 3,015 | 3,045 | 20,100 |
| 2024/09/18 | 2,996 | 3,060 | 2,980 | 3,035 | 18,500 |
| 2024/09/17 | 3,005 | 3,015 | 2,950 | 2,970 | 14,900 |
| 2024/09/13 | 3,015 | 3,020 | 2,970 | 3,005 | 19,400 |
| 2024/09/12 | 2,913 | 3,025 | 2,913 | 2,999 | 18,700 |
| 2024/09/11 | 2,876 | 2,920 | 2,863 | 2,879 | 19,200 |
| 2024/09/10 | 2,916 | 2,961 | 2,884 | 2,888 | 12,900 |
| 2024/09/09 | 2,902 | 2,933 | 2,850 | 2,912 | 18,200 |
| 2024/09/06 | 2,953 | 2,994 | 2,895 | 2,933 | 20,900 |
| 2024/09/05 | 2,919 | 2,975 | 2,900 | 2,933 | 14,500 |
| 2024/09/04 | 2,938 | 3,000 | 2,889 | 2,919 | 17,900 |
| 2024/09/03 | 2,958 | 3,020 | 2,953 | 2,988 | 11,900 |
| 2024/09/02 | 2,958 | 2,963 | 2,907 | 2,953 | 11,400 |
| 2024/08/30 | 2,901 | 2,958 | 2,901 | 2,958 | 5,400 |
| 2024/08/29 | 2,909 | 2,913 | 2,882 | 2,900 | 4,300 |
| 2024/08/28 | 2,925 | 2,925 | 2,862 | 2,909 | 9,600 |
| 2024/08/27 | 2,930 | 2,935 | 2,891 | 2,935 | 10,600 |
| 2024/08/26 | 2,930 | 2,930 | 2,890 | 2,910 | 7,800 |
| 2024/08/23 | 2,918 | 2,939 | 2,888 | 2,918 | 8,000 |
| 2024/08/22 | 2,915 | 2,950 | 2,886 | 2,918 | 7,100 |
| 2024/08/21 | 2,911 | 2,925 | 2,860 | 2,910 | 8,800 |
| 2024/08/20 | 2,885 | 2,938 | 2,842 | 2,926 | 14,800 |
| 2024/08/19 | 2,881 | 2,881 | 2,792 | 2,804 | 10,100 |