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 |
|---|---|---|---|---|---|
| 2025/06/13 | 547 | 548 | 541 | 543 | 45,300 |
| 2025/06/12 | 552 | 553 | 548 | 548 | 32,700 |
| 2025/06/11 | 554 | 554 | 550 | 550 | 30,200 |
| 2025/06/10 | 562 | 563 | 553 | 553 | 30,600 |
| 2025/06/09 | 560 | 565 | 560 | 562 | 25,800 |
| 2025/06/06 | 559 | 562 | 558 | 560 | 22,900 |
| 2025/06/05 | 552 | 558 | 550 | 558 | 22,700 |
| 2025/06/04 | 545 | 556 | 545 | 551 | 41,100 |
| 2025/06/03 | 550 | 550 | 543 | 543 | 44,700 |
| 2025/06/02 | 554 | 555 | 550 | 550 | 49,000 |
| 2025/05/30 | 560 | 563 | 557 | 557 | 35,300 |
| 2025/05/29 | 567 | 569 | 561 | 561 | 29,400 |
| 2025/05/28 | 577 | 578 | 567 | 567 | 43,200 |
| 2025/05/27 | 575 | 577 | 574 | 577 | 14,700 |
| 2025/05/26 | 581 | 581 | 573 | 573 | 25,600 |
| 2025/05/23 | 580 | 584 | 579 | 580 | 18,900 |
| 2025/05/22 | 578 | 581 | 575 | 576 | 26,000 |
| 2025/05/21 | 584 | 589 | 578 | 582 | 41,700 |
| 2025/05/20 | 580 | 585 | 576 | 578 | 40,400 |
| 2025/05/19 | 582 | 586 | 571 | 573 | 48,800 |
| 2025/05/16 | 600 | 606 | 575 | 576 | 57,200 |
| 2025/05/15 | 611 | 611 | 602 | 604 | 38,000 |
| 2025/05/14 | 610 | 616 | 608 | 614 | 34,700 |
| 2025/05/13 | 621 | 621 | 610 | 610 | 20,000 |
| 2025/05/12 | 615 | 620 | 612 | 620 | 23,700 |
| 2025/05/09 | 611 | 616 | 610 | 616 | 33,000 |
| 2025/05/08 | 608 | 611 | 602 | 608 | 21,500 |
| 2025/05/07 | 609 | 629 | 594 | 608 | 121,600 |
| 2025/05/02 | 611 | 611 | 599 | 609 | 36,400 |
| 2025/05/01 | 610 | 617 | 605 | 605 | 28,200 |
| 2025/04/30 | 612 | 613 | 605 | 610 | 24,700 |
| 2025/04/28 | 608 | 618 | 601 | 618 | 34,100 |
| 2025/04/25 | 600 | 607 | 600 | 606 | 20,500 |
| 2025/04/24 | 608 | 608 | 600 | 604 | 14,700 |
| 2025/04/23 | 609 | 612 | 602 | 608 | 28,700 |
| 2025/04/22 | 605 | 609 | 600 | 600 | 24,900 |
| 2025/04/21 | 596 | 603 | 595 | 603 | 27,900 |
| 2025/04/18 | 586 | 598 | 586 | 596 | 25,600 |
| 2025/04/17 | 581 | 590 | 580 | 585 | 14,900 |
| 2025/04/16 | 575 | 583 | 575 | 582 | 15,000 |
| 2025/04/15 | 580 | 590 | 575 | 575 | 20,300 |
| 2025/04/14 | 583 | 583 | 577 | 579 | 20,700 |
| 2025/04/11 | 567 | 578 | 556 | 576 | 35,100 |
| 2025/04/10 | 573 | 583 | 567 | 577 | 46,900 |
| 2025/04/09 | 555 | 558 | 545 | 551 | 44,100 |
| 2025/04/08 | 535 | 564 | 535 | 564 | 59,100 |
| 2025/04/07 | 516 | 528 | 508 | 515 | 85,100 |
| 2025/04/04 | 569 | 569 | 545 | 556 | 78,500 |
| 2025/04/03 | 575 | 581 | 570 | 577 | 52,300 |
| 2025/04/02 | 595 | 595 | 583 | 583 | 40,100 |
| 2025/04/01 | 597 | 601 | 593 | 598 | 31,400 |
| 2025/03/31 | 586 | 595 | 584 | 594 | 63,000 |
| 2025/03/28 | 610 | 610 | 595 | 601 | 339,100 |
| 2025/03/27 | 630 | 636 | 627 | 631 | 176,100 |
| 2025/03/26 | 618 | 630 | 615 | 630 | 88,700 |
| 2025/03/25 | 617 | 620 | 610 | 611 | 117,400 |
| 2025/03/24 | 625 | 625 | 615 | 617 | 131,400 |
| 2025/03/21 | 629 | 632 | 622 | 622 | 81,700 |
| 2025/03/19 | 633 | 634 | 630 | 630 | 45,000 |
| 2025/03/18 | 629 | 639 | 629 | 634 | 91,300 |
| 2025/03/17 | 630 | 632 | 622 | 623 | 112,200 |
| 2025/03/14 | 628 | 634 | 626 | 628 | 45,300 |
| 2025/03/13 | 628 | 633 | 627 | 632 | 39,700 |
| 2025/03/12 | 630 | 633 | 620 | 624 | 63,900 |
| 2025/03/11 | 620 | 630 | 612 | 630 | 79,000 |
| 2025/03/10 | 644 | 644 | 624 | 624 | 170,400 |
| 2025/03/07 | 651 | 655 | 646 | 646 | 126,700 |
| 2025/03/06 | 668 | 669 | 656 | 661 | 109,500 |
| 2025/03/05 | 659 | 674 | 659 | 666 | 85,500 |
| 2025/03/04 | 656 | 656 | 648 | 651 | 51,500 |
| 2025/03/03 | 679 | 679 | 654 | 655 | 114,600 |
| 2025/02/28 | 662 | 666 | 649 | 659 | 169,800 |
| 2025/02/27 | 654 | 669 | 651 | 666 | 198,600 |
| 2025/02/26 | 664 | 670 | 646 | 654 | 145,400 |
| 2025/02/25 | 687 | 688 | 665 | 666 | 133,000 |
| 2025/02/21 | 680 | 700 | 674 | 688 | 355,500 |
| 2025/02/20 | 664 | 681 | 660 | 677 | 145,700 |
| 2025/02/19 | 662 | 671 | 652 | 664 | 85,000 |
| 2025/02/18 | 658 | 662 | 651 | 662 | 43,400 |
| 2025/02/17 | 668 | 670 | 656 | 660 | 82,400 |
| 2025/02/14 | 643 | 676 | 643 | 667 | 128,100 |
| 2025/02/13 | 653 | 656 | 639 | 641 | 61,200 |
| 2025/02/12 | 623 | 655 | 620 | 648 | 90,000 |
| 2025/02/10 | 622 | 628 | 610 | 614 | 76,100 |
| 2025/02/07 | 602 | 608 | 601 | 607 | 37,800 |
| 2025/02/06 | 605 | 607 | 600 | 604 | 30,500 |
| 2025/02/05 | 602 | 605 | 598 | 602 | 50,000 |
| 2025/02/04 | 608 | 608 | 600 | 600 | 48,800 |
| 2025/02/03 | 610 | 610 | 600 | 600 | 108,400 |
| 2025/01/31 | 609 | 612 | 604 | 608 | 100,100 |
| 2025/01/30 | 612 | 615 | 605 | 608 | 45,100 |
| 2025/01/29 | 612 | 620 | 611 | 612 | 22,600 |
| 2025/01/28 | 609 | 614 | 607 | 614 | 45,100 |
| 2025/01/27 | 607 | 609 | 605 | 609 | 21,100 |
| 2025/01/24 | 604 | 605 | 601 | 601 | 11,800 |
| 2025/01/23 | 609 | 609 | 601 | 604 | 17,400 |
| 2025/01/22 | 603 | 609 | 601 | 609 | 37,000 |
| 2025/01/21 | 598 | 602 | 598 | 600 | 40,300 |
| 2025/01/20 | 594 | 599 | 593 | 599 | 28,600 |
| 2025/01/17 | 592 | 593 | 587 | 590 | 20,300 |
| 2025/01/16 | 589 | 592 | 584 | 589 | 28,900 |
| 2025/01/15 | 588 | 590 | 583 | 586 | 21,800 |
| 2025/01/14 | 594 | 594 | 584 | 584 | 42,100 |
| 2025/01/10 | 593 | 596 | 589 | 591 | 24,500 |
| 2025/01/09 | 602 | 603 | 592 | 592 | 42,000 |
| 2025/01/08 | 599 | 605 | 597 | 601 | 43,000 |
| 2025/01/07 | 596 | 598 | 592 | 595 | 49,500 |
| 2025/01/06 | 598 | 600 | 587 | 591 | 88,900 |
| 2024/12/30 | 590 | 594 | 587 | 592 | 42,300 |
| 2024/12/27 | 584 | 589 | 581 | 589 | 39,800 |
| 2024/12/26 | 582 | 584 | 578 | 584 | 28,200 |
| 2024/12/25 | 578 | 580 | 575 | 580 | 17,500 |
| 2024/12/24 | 577 | 580 | 577 | 580 | 10,900 |
| 2024/12/23 | 579 | 580 | 578 | 580 | 19,200 |
| 2024/12/20 | 576 | 580 | 575 | 579 | 20,300 |
| 2024/12/19 | 572 | 577 | 572 | 577 | 14,600 |
| 2024/12/18 | 576 | 577 | 573 | 575 | 14,900 |
| 2024/12/17 | 577 | 580 | 577 | 579 | 13,400 |
| 2024/12/16 | 580 | 580 | 577 | 579 | 21,300 |
| 2024/12/13 | 579 | 580 | 575 | 580 | 25,400 |
| 2024/12/12 | 575 | 579 | 574 | 579 | 17,200 |
| 2024/12/11 | 577 | 577 | 572 | 572 | 17,500 |
| 2024/12/10 | 578 | 579 | 575 | 575 | 19,900 |
| 2024/12/09 | 580 | 580 | 576 | 579 | 17,300 |
| 2024/12/06 | 580 | 580 | 575 | 580 | 11,200 |
| 2024/12/05 | 582 | 582 | 574 | 580 | 22,900 |
| 2024/12/04 | 586 | 586 | 580 | 580 | 25,000 |
| 2024/12/03 | 580 | 589 | 579 | 588 | 43,200 |
| 2024/12/02 | 575 | 580 | 574 | 579 | 24,800 |
| 2024/11/29 | 575 | 575 | 570 | 570 | 10,600 |
| 2024/11/28 | 565 | 575 | 565 | 575 | 21,200 |
| 2024/11/27 | 572 | 573 | 565 | 567 | 15,900 |
| 2024/11/26 | 573 | 574 | 568 | 572 | 11,500 |
| 2024/11/25 | 574 | 574 | 569 | 569 | 26,400 |
| 2024/11/22 | 568 | 573 | 568 | 573 | 11,000 |
| 2024/11/21 | 565 | 566 | 563 | 566 | 11,700 |
| 2024/11/20 | 567 | 568 | 564 | 564 | 10,400 |
| 2024/11/19 | 568 | 569 | 565 | 567 | 17,700 |
| 2024/11/18 | 564 | 569 | 564 | 568 | 7,700 |
| 2024/11/15 | 569 | 570 | 564 | 564 | 18,500 |
| 2024/11/14 | 575 | 575 | 568 | 568 | 11,900 |
| 2024/11/13 | 573 | 577 | 571 | 575 | 16,500 |
| 2024/11/12 | 570 | 576 | 569 | 575 | 18,000 |
| 2024/11/11 | 565 | 570 | 562 | 570 | 15,200 |
| 2024/11/08 | 578 | 578 | 571 | 571 | 11,000 |
| 2024/11/07 | 577 | 577 | 572 | 577 | 14,600 |
| 2024/11/06 | 572 | 575 | 565 | 574 | 26,500 |
| 2024/11/05 | 564 | 568 | 558 | 568 | 24,300 |
| 2024/11/01 | 567 | 567 | 560 | 561 | 23,700 |
| 2024/10/31 | 571 | 573 | 566 | 570 | 23,600 |
| 2024/10/30 | 566 | 577 | 563 | 573 | 197,300 |
| 2024/10/29 | 558 | 567 | 557 | 566 | 18,400 |
| 2024/10/28 | 552 | 560 | 552 | 559 | 14,700 |
| 2024/10/25 | 551 | 555 | 548 | 548 | 25,300 |
| 2024/10/24 | 553 | 558 | 551 | 551 | 87,800 |
| 2024/10/23 | 570 | 575 | 569 | 570 | 23,100 |
| 2024/10/22 | 580 | 580 | 571 | 573 | 19,200 |
| 2024/10/21 | 579 | 580 | 578 | 580 | 20,200 |
| 2024/10/18 | 578 | 578 | 575 | 578 | 14,100 |
| 2024/10/17 | 575 | 578 | 574 | 575 | 23,200 |
| 2024/10/16 | 570 | 573 | 568 | 572 | 31,100 |
| 2024/10/15 | 564 | 570 | 564 | 570 | 47,700 |
| 2024/10/11 | 561 | 564 | 561 | 561 | 17,800 |
| 2024/10/10 | 560 | 560 | 556 | 560 | 17,600 |
| 2024/10/09 | 552 | 559 | 552 | 559 | 20,300 |
| 2024/10/08 | 553 | 557 | 551 | 551 | 12,800 |
| 2024/10/07 | 553 | 559 | 549 | 559 | 21,400 |
| 2024/10/04 | 553 | 554 | 545 | 547 | 36,100 |
| 2024/10/03 | 555 | 555 | 548 | 551 | 27,900 |
| 2024/10/02 | 550 | 553 | 546 | 547 | 23,700 |
| 2024/10/01 | 554 | 559 | 550 | 551 | 31,200 |
| 2024/09/30 | 550 | 550 | 545 | 549 | 19,300 |
| 2024/09/27 | 564 | 564 | 552 | 555 | 26,100 |
| 2024/09/26 | 555 | 564 | 548 | 564 | 52,700 |
| 2024/09/25 | 554 | 555 | 538 | 555 | 87,800 |
| 2024/09/24 | 563 | 565 | 549 | 550 | 76,100 |
| 2024/09/20 | 559 | 564 | 557 | 563 | 22,000 |
| 2024/09/19 | 554 | 558 | 554 | 557 | 21,200 |
| 2024/09/18 | 550 | 554 | 547 | 554 | 21,200 |
| 2024/09/17 | 548 | 550 | 543 | 550 | 17,600 |
| 2024/09/13 | 549 | 555 | 546 | 548 | 27,000 |
| 2024/09/12 | 542 | 549 | 542 | 549 | 14,300 |
| 2024/09/11 | 549 | 550 | 535 | 540 | 27,100 |
| 2024/09/10 | 550 | 552 | 550 | 551 | 13,900 |
| 2024/09/09 | 557 | 558 | 549 | 550 | 28,800 |
| 2024/09/06 | 560 | 563 | 557 | 559 | 9,900 |
| 2024/09/05 | 560 | 565 | 557 | 559 | 18,900 |
| 2024/09/04 | 569 | 569 | 558 | 560 | 33,400 |
| 2024/09/03 | 567 | 570 | 566 | 570 | 27,200 |
| 2024/09/02 | 567 | 567 | 560 | 562 | 15,400 |
| 2024/08/30 | 559 | 565 | 558 | 564 | 7,500 |
| 2024/08/29 | 565 | 571 | 556 | 558 | 11,300 |
| 2024/08/28 | 573 | 573 | 560 | 565 | 21,900 |
| 2024/08/27 | 570 | 575 | 570 | 574 | 19,000 |
| 2024/08/26 | 566 | 570 | 563 | 570 | 13,900 |
| 2024/08/23 | 558 | 567 | 558 | 563 | 16,600 |
| 2024/08/22 | 560 | 562 | 558 | 562 | 7,800 |
| 2024/08/21 | 561 | 563 | 555 | 560 | 6,900 |
| 2024/08/20 | 564 | 564 | 555 | 561 | 14,600 |
| 2024/08/19 | 560 | 563 | 555 | 555 | 15,900 |