ナック(9788)の株価時系列情報
ナック(9788)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 580 | 580 | 570 | 570 | 16,500 |
| 2024/07/25 | 582 | 583 | 571 | 572 | 35,500 |
| 2024/07/24 | 592 | 592 | 582 | 582 | 26,200 |
| 2024/07/23 | 588 | 590 | 585 | 590 | 17,700 |
| 2024/07/22 | 590 | 591 | 585 | 585 | 29,100 |
| 2024/07/19 | 591 | 594 | 582 | 585 | 35,000 |
| 2024/07/18 | 594 | 597 | 590 | 590 | 14,600 |
| 2024/07/17 | 597 | 598 | 595 | 596 | 16,000 |
| 2024/07/16 | 596 | 600 | 595 | 597 | 26,400 |
| 2024/07/12 | 592 | 596 | 589 | 596 | 27,700 |
| 2024/07/11 | 586 | 593 | 585 | 593 | 37,200 |
| 2024/07/10 | 584 | 585 | 580 | 585 | 29,300 |
| 2024/07/09 | 584 | 585 | 580 | 584 | 17,000 |
| 2024/07/08 | 586 | 587 | 582 | 584 | 27,600 |
| 2024/07/05 | 586 | 587 | 584 | 585 | 19,900 |
| 2024/07/04 | 585 | 586 | 582 | 586 | 31,400 |
| 2024/07/03 | 581 | 586 | 580 | 586 | 65,800 |
| 2024/07/02 | 580 | 580 | 577 | 580 | 39,700 |
| 2024/07/01 | 580 | 580 | 575 | 580 | 26,000 |
| 2024/06/28 | 580 | 580 | 572 | 576 | 24,200 |
| 2024/06/27 | 575 | 580 | 575 | 580 | 15,400 |
| 2024/06/26 | 581 | 582 | 577 | 580 | 32,900 |
| 2024/06/25 | 578 | 580 | 576 | 580 | 46,500 |
| 2024/06/24 | 579 | 580 | 572 | 575 | 37,600 |
| 2024/06/21 | 572 | 579 | 571 | 578 | 59,400 |
| 2024/06/20 | 576 | 576 | 571 | 574 | 26,300 |
| 2024/06/19 | 569 | 576 | 569 | 576 | 49,900 |
| 2024/06/18 | 567 | 570 | 564 | 569 | 33,100 |
| 2024/06/17 | 569 | 569 | 560 | 567 | 35,300 |
| 2024/06/14 | 557 | 569 | 557 | 569 | 60,800 |
| 2024/06/13 | 564 | 566 | 553 | 556 | 31,900 |
| 2024/06/12 | 565 | 570 | 563 | 564 | 29,600 |
| 2024/06/11 | 565 | 573 | 558 | 567 | 52,600 |
| 2024/06/10 | 555 | 568 | 551 | 568 | 100,900 |
| 2024/06/07 | 536 | 555 | 535 | 555 | 149,800 |
| 2024/06/06 | 533 | 533 | 530 | 531 | 6,800 |
| 2024/06/05 | 536 | 536 | 532 | 532 | 21,100 |
| 2024/06/04 | 534 | 536 | 532 | 535 | 16,800 |
| 2024/06/03 | 532 | 534 | 531 | 533 | 22,700 |
| 2024/05/31 | 527 | 531 | 526 | 531 | 31,100 |
| 2024/05/30 | 525 | 527 | 525 | 526 | 11,800 |
| 2024/05/29 | 530 | 530 | 525 | 525 | 14,700 |
| 2024/05/28 | 529 | 530 | 527 | 527 | 11,800 |
| 2024/05/27 | 530 | 530 | 527 | 529 | 13,600 |
| 2024/05/24 | 526 | 530 | 526 | 527 | 17,900 |
| 2024/05/23 | 532 | 532 | 526 | 526 | 18,300 |
| 2024/05/22 | 532 | 533 | 528 | 529 | 13,600 |
| 2024/05/21 | 533 | 533 | 529 | 531 | 23,600 |
| 2024/05/20 | 528 | 533 | 528 | 533 | 17,700 |
| 2024/05/17 | 528 | 531 | 525 | 528 | 16,000 |
| 2024/05/16 | 532 | 532 | 525 | 525 | 39,100 |
| 2024/05/15 | 533 | 533 | 529 | 529 | 13,400 |
| 2024/05/14 | 532 | 533 | 527 | 529 | 23,000 |
| 2024/05/13 | 535 | 536 | 532 | 533 | 20,500 |
| 2024/05/10 | 538 | 539 | 535 | 535 | 12,300 |
| 2024/05/09 | 538 | 540 | 536 | 536 | 26,800 |
| 2024/05/08 | 539 | 541 | 538 | 539 | 33,900 |
| 2024/05/07 | 531 | 539 | 530 | 539 | 51,000 |
| 2024/05/02 | 532 | 532 | 525 | 528 | 28,800 |
| 2024/05/01 | 533 | 533 | 527 | 532 | 22,500 |
| 2024/04/30 | 530 | 532 | 526 | 532 | 33,000 |
| 2024/04/26 | 522 | 526 | 519 | 526 | 33,000 |
| 2024/04/25 | 523 | 525 | 522 | 522 | 16,800 |
| 2024/04/24 | 526 | 527 | 524 | 525 | 16,400 |
| 2024/04/23 | 525 | 525 | 521 | 525 | 16,700 |
| 2024/04/22 | 516 | 524 | 516 | 522 | 26,800 |
| 2024/04/19 | 520 | 522 | 512 | 516 | 57,600 |
| 2024/04/18 | 520 | 526 | 520 | 523 | 24,900 |
| 2024/04/17 | 525 | 526 | 520 | 521 | 37,300 |
| 2024/04/16 | 531 | 531 | 525 | 526 | 42,800 |
| 2024/04/15 | 531 | 534 | 531 | 532 | 17,900 |
| 2024/04/12 | 537 | 540 | 535 | 536 | 31,400 |
| 2024/04/11 | 532 | 537 | 531 | 536 | 19,900 |
| 2024/04/10 | 535 | 538 | 534 | 536 | 14,800 |
| 2024/04/09 | 535 | 539 | 533 | 537 | 21,900 |
| 2024/04/08 | 532 | 535 | 530 | 535 | 28,700 |
| 2024/04/05 | 527 | 531 | 526 | 531 | 33,000 |
| 2024/04/04 | 528 | 531 | 526 | 530 | 35,000 |
| 2024/04/03 | 525 | 531 | 525 | 528 | 45,000 |
| 2024/04/02 | 534 | 534 | 524 | 526 | 75,500 |
| 2024/04/01 | 542 | 544 | 532 | 533 | 65,500 |
| 2024/03/29 | 539 | 542 | 535 | 540 | 81,700 |
| 2024/03/28 | 545 | 554 | 533 | 533 | 355,100 |
| 2024/03/27 | 577 | 583 | 577 | 581 | 219,900 |
| 2024/03/26 | 584 | 584 | 576 | 580 | 82,800 |
| 2024/03/25 | 582 | 588 | 581 | 584 | 119,100 |
| 2024/03/22 | 582 | 583 | 579 | 582 | 76,300 |
| 2024/03/21 | 582 | 584 | 580 | 581 | 130,600 |
| 2024/03/19 | 575 | 578 | 574 | 578 | 35,000 |
| 2024/03/18 | 573 | 579 | 573 | 575 | 72,100 |
| 2024/03/15 | 572 | 574 | 570 | 571 | 39,000 |
| 2024/03/14 | 565 | 572 | 565 | 572 | 34,100 |
| 2024/03/13 | 571 | 574 | 565 | 566 | 35,900 |
| 2024/03/12 | 560 | 570 | 556 | 570 | 56,600 |
| 2024/03/11 | 571 | 571 | 558 | 563 | 73,400 |
| 2024/03/08 | 571 | 578 | 571 | 571 | 85,000 |
| 2024/03/07 | 568 | 577 | 568 | 572 | 89,200 |
| 2024/03/06 | 566 | 573 | 565 | 568 | 89,800 |
| 2024/03/05 | 553 | 573 | 551 | 570 | 169,900 |
| 2024/03/04 | 546 | 557 | 544 | 553 | 275,000 |
| 2024/03/01 | 534 | 538 | 533 | 537 | 144,600 |
| 2024/02/29 | 532 | 538 | 532 | 536 | 257,800 |
| 2024/02/28 | 525 | 532 | 525 | 531 | 247,400 |
| 2024/02/27 | 527 | 529 | 523 | 526 | 212,000 |
| 2024/02/26 | 526 | 528 | 525 | 527 | 147,200 |
| 2024/02/22 | 525 | 527 | 522 | 524 | 139,700 |
| 2024/02/21 | 528 | 529 | 524 | 527 | 128,600 |
| 2024/02/20 | 531 | 533 | 528 | 529 | 88,600 |
| 2024/02/19 | 525 | 528 | 522 | 527 | 160,500 |
| 2024/02/16 | 527 | 530 | 527 | 528 | 62,900 |
| 2024/02/15 | 532 | 533 | 527 | 527 | 86,300 |
| 2024/02/14 | 536 | 537 | 530 | 531 | 124,700 |
| 2024/02/13 | 534 | 539 | 534 | 537 | 111,400 |
| 2024/02/09 | 535 | 537 | 534 | 534 | 84,500 |
| 2024/02/08 | 538 | 539 | 534 | 537 | 86,700 |
| 2024/02/07 | 539 | 545 | 539 | 542 | 82,900 |
| 2024/02/06 | 534 | 539 | 534 | 537 | 54,700 |
| 2024/02/05 | 535 | 539 | 532 | 537 | 111,100 |
| 2024/02/02 | 539 | 539 | 533 | 535 | 93,100 |
| 2024/02/01 | 547 | 547 | 535 | 537 | 124,400 |
| 2024/01/31 | 540 | 550 | 540 | 547 | 164,400 |
| 2024/01/30 | 538 | 542 | 535 | 540 | 127,600 |
| 2024/01/30 | 1 -> 2.00 分割 | ||||
| 2024/01/29 | 1,066 | 1,068 | 1,063 | 1,063 | 53,000 |
| 2024/01/26 | 1,065 | 1,068 | 1,061 | 1,061 | 39,200 |
| 2024/01/25 | 1,067 | 1,067 | 1,060 | 1,065 | 35,200 |
| 2024/01/24 | 1,067 | 1,069 | 1,065 | 1,067 | 32,100 |
| 2024/01/23 | 1,062 | 1,069 | 1,062 | 1,066 | 42,400 |
| 2024/01/22 | 1,056 | 1,064 | 1,055 | 1,064 | 37,500 |
| 2024/01/19 | 1,055 | 1,057 | 1,051 | 1,057 | 30,300 |
| 2024/01/18 | 1,051 | 1,054 | 1,050 | 1,050 | 29,100 |
| 2024/01/17 | 1,055 | 1,063 | 1,050 | 1,050 | 60,100 |
| 2024/01/16 | 1,054 | 1,056 | 1,052 | 1,054 | 29,900 |
| 2024/01/15 | 1,051 | 1,057 | 1,050 | 1,057 | 39,000 |
| 2024/01/12 | 1,058 | 1,058 | 1,050 | 1,051 | 50,400 |
| 2024/01/11 | 1,059 | 1,065 | 1,052 | 1,053 | 72,600 |
| 2024/01/10 | 1,066 | 1,066 | 1,051 | 1,057 | 83,400 |
| 2024/01/09 | 1,100 | 1,100 | 1,036 | 1,066 | 372,600 |
| 2024/01/05 | 996 | 996 | 988 | 990 | 27,400 |
| 2024/01/04 | 993 | 995 | 988 | 995 | 30,000 |
| 2023/12/29 | 986 | 992 | 986 | 992 | 17,700 |
| 2023/12/28 | 980 | 987 | 980 | 987 | 7,700 |
| 2023/12/27 | 982 | 984 | 980 | 982 | 12,000 |
| 2023/12/26 | 978 | 981 | 978 | 980 | 10,000 |
| 2023/12/25 | 978 | 980 | 978 | 978 | 6,200 |
| 2023/12/22 | 973 | 980 | 973 | 978 | 7,800 |
| 2023/12/21 | 977 | 978 | 974 | 976 | 6,500 |
| 2023/12/20 | 979 | 979 | 975 | 977 | 7,800 |
| 2023/12/19 | 974 | 979 | 974 | 979 | 6,900 |
| 2023/12/18 | 977 | 977 | 973 | 974 | 5,900 |
| 2023/12/15 | 980 | 980 | 975 | 980 | 8,100 |
| 2023/12/14 | 976 | 976 | 973 | 974 | 7,400 |
| 2023/12/13 | 978 | 978 | 975 | 975 | 5,700 |
| 2023/12/12 | 984 | 984 | 977 | 980 | 8,400 |
| 2023/12/11 | 978 | 984 | 978 | 984 | 9,600 |
| 2023/12/08 | 981 | 984 | 978 | 978 | 14,300 |
| 2023/12/07 | 987 | 987 | 981 | 981 | 7,400 |
| 2023/12/06 | 981 | 987 | 981 | 987 | 9,800 |
| 2023/12/05 | 984 | 986 | 980 | 980 | 10,000 |
| 2023/12/04 | 986 | 986 | 982 | 984 | 8,100 |
| 2023/12/01 | 985 | 985 | 980 | 982 | 14,200 |
| 2023/11/30 | 983 | 986 | 980 | 985 | 8,600 |
| 2023/11/29 | 980 | 983 | 976 | 983 | 8,800 |
| 2023/11/28 | 977 | 980 | 977 | 980 | 2,400 |
| 2023/11/27 | 978 | 980 | 973 | 977 | 7,800 |
| 2023/11/24 | 972 | 976 | 972 | 975 | 2,400 |
| 2023/11/22 | 970 | 978 | 970 | 972 | 5,500 |
| 2023/11/21 | 971 | 974 | 970 | 971 | 6,500 |
| 2023/11/20 | 976 | 977 | 971 | 971 | 8,000 |
| 2023/11/17 | 970 | 976 | 970 | 974 | 7,700 |
| 2023/11/16 | 970 | 975 | 970 | 970 | 4,000 |
| 2023/11/15 | 978 | 978 | 970 | 971 | 4,300 |
| 2023/11/14 | 977 | 977 | 971 | 973 | 4,200 |
| 2023/11/13 | 980 | 980 | 972 | 977 | 5,900 |
| 2023/11/10 | 974 | 976 | 970 | 976 | 8,300 |
| 2023/11/09 | 971 | 974 | 970 | 974 | 8,500 |
| 2023/11/08 | 975 | 975 | 965 | 965 | 8,700 |
| 2023/11/07 | 982 | 982 | 976 | 976 | 6,300 |
| 2023/11/06 | 982 | 985 | 977 | 979 | 18,100 |
| 2023/11/02 | 978 | 979 | 973 | 978 | 11,800 |
| 2023/11/01 | 974 | 979 | 971 | 977 | 17,800 |
| 2023/10/31 | 969 | 972 | 966 | 972 | 13,100 |
| 2023/10/30 | 964 | 967 | 961 | 964 | 11,700 |
| 2023/10/27 | 952 | 963 | 952 | 961 | 10,600 |
| 2023/10/26 | 954 | 957 | 947 | 948 | 18,600 |
| 2023/10/25 | 960 | 961 | 958 | 958 | 4,600 |
| 2023/10/24 | 960 | 960 | 951 | 957 | 12,800 |
| 2023/10/23 | 961 | 963 | 955 | 955 | 8,900 |
| 2023/10/20 | 965 | 966 | 962 | 962 | 6,100 |
| 2023/10/19 | 965 | 968 | 964 | 965 | 6,800 |
| 2023/10/18 | 967 | 967 | 964 | 965 | 7,900 |
| 2023/10/17 | 964 | 965 | 956 | 964 | 8,300 |
| 2023/10/16 | 960 | 963 | 956 | 959 | 9,000 |
| 2023/10/13 | 964 | 964 | 957 | 960 | 11,900 |
| 2023/10/12 | 970 | 970 | 961 | 963 | 8,400 |
| 2023/10/11 | 969 | 969 | 964 | 965 | 6,500 |
| 2023/10/10 | 962 | 972 | 962 | 972 | 10,700 |
| 2023/10/06 | 957 | 968 | 957 | 961 | 9,200 |
| 2023/10/05 | 952 | 961 | 952 | 957 | 15,600 |
| 2023/10/04 | 964 | 966 | 952 | 952 | 25,600 |
| 2023/10/03 | 968 | 971 | 963 | 963 | 15,600 |