7624 (株)NaITO の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 146 | 146 | 144 | 145 | 15,800 | 145 |
| 2024-04-25 | 144 | 146 | 144 | 144 | 64,900 | 144 |
| 2024-04-24 | 145 | 145 | 144 | 144 | 94,800 | 144 |
| 2024-04-23 | 145 | 145 | 144 | 144 | 106,700 | 144 |
| 2024-04-22 | 146 | 146 | 145 | 145 | 29,100 | 145 |
| 2024-04-19 | 145 | 146 | 145 | 145 | 164,600 | 145 |
| 2024-04-18 | 146 | 147 | 145 | 147 | 52,900 | 147 |
| 2024-04-17 | 147 | 147 | 145 | 145 | 67,400 | 145 |
| 2024-04-16 | 146 | 147 | 146 | 146 | 47,400 | 146 |
| 2024-04-15 | 146 | 147 | 146 | 146 | 48,400 | 146 |
| 2024-04-12 | 147 | 148 | 146 | 146 | 54,800 | 146 |
| 2024-04-11 | 147 | 148 | 146 | 147 | 35,500 | 147 |
| 2024-04-10 | 148 | 149 | 147 | 148 | 84,300 | 148 |
| 2024-04-09 | 148 | 150 | 148 | 149 | 62,200 | 149 |
| 2024-04-08 | 147 | 150 | 147 | 149 | 64,600 | 149 |
| 2024-04-05 | 146 | 147 | 146 | 146 | 113,600 | 146 |
| 2024-04-04 | 148 | 149 | 147 | 147 | 63,300 | 147 |
| 2024-04-03 | 146 | 148 | 146 | 148 | 124,000 | 148 |
| 2024-04-02 | 146 | 147 | 146 | 146 | 76,600 | 146 |
| 2024-04-01 | 151 | 152 | 146 | 146 | 265,200 | 146 |
| 2024-03-29 | 151 | 152 | 148 | 150 | 229,000 | 150 |
| 2024-03-28 | 153 | 153 | 147 | 147 | 439,100 | 147 |
| 2024-03-27 | 170 | 170 | 150 | 150 | 2,335,500 | 150 |
| 2024-03-26 | 143 | 144 | 141 | 142 | 215,700 | 142 |
| 2024-03-25 | 142 | 143 | 141 | 143 | 82,900 | 143 |
| 2024-03-22 | 142 | 143 | 140 | 142 | 93,600 | 142 |
| 2024-03-21 | 140 | 142 | 140 | 142 | 113,000 | 142 |
| 2024-03-19 | 139 | 140 | 138 | 140 | 89,900 | 140 |
| 2024-03-18 | 139 | 139 | 138 | 138 | 64,500 | 138 |
| 2024-03-15 | 139 | 140 | 138 | 139 | 89,500 | 139 |
| 2024-03-14 | 138 | 139 | 138 | 138 | 31,900 | 138 |
| 2024-03-13 | 139 | 139 | 138 | 138 | 60,800 | 138 |
| 2024-03-12 | 139 | 139 | 137 | 138 | 56,000 | 138 |
| 2024-03-11 | 137 | 139 | 137 | 139 | 105,900 | 139 |
| 2024-03-08 | 138 | 138 | 136 | 138 | 98,800 | 138 |
| 2024-03-07 | 139 | 140 | 137 | 138 | 507,800 | 138 |
| 2024-03-06 | 136 | 138 | 136 | 138 | 188,300 | 138 |
| 2024-03-05 | 136 | 137 | 135 | 137 | 84,200 | 137 |
| 2024-03-04 | 136 | 137 | 136 | 136 | 60,300 | 136 |
| 2024-03-01 | 137 | 137 | 136 | 136 | 39,300 | 136 |
| 2024-02-29 | 136 | 137 | 136 | 137 | 27,500 | 137 |
| 2024-02-28 | 136 | 137 | 136 | 136 | 101,300 | 136 |
| 2024-02-27 | 138 | 139 | 138 | 138 | 76,400 | 138 |
| 2024-02-26 | 138 | 139 | 137 | 138 | 70,500 | 138 |
| 2024-02-22 | 138 | 138 | 137 | 138 | 169,300 | 138 |
| 2024-02-21 | 137 | 138 | 137 | 137 | 272,100 | 137 |
| 2024-02-20 | 137 | 138 | 136 | 137 | 435,900 | 137 |
| 2024-02-19 | 141 | 142 | 139 | 142 | 92,700 | 142 |
| 2024-02-16 | 142 | 142 | 141 | 141 | 24,900 | 141 |
| 2024-02-15 | 143 | 144 | 141 | 141 | 70,100 | 141 |
| 2024-02-14 | 144 | 144 | 143 | 144 | 74,200 | 144 |
| 2024-02-13 | 144 | 145 | 144 | 145 | 14,200 | 145 |
| 2024-02-09 | 144 | 145 | 144 | 144 | 15,500 | 144 |
| 2024-02-08 | 144 | 145 | 144 | 144 | 33,700 | 144 |
| 2024-02-07 | 146 | 146 | 144 | 144 | 53,200 | 144 |
| 2024-02-06 | 146 | 147 | 145 | 146 | 24,400 | 146 |
| 2024-02-05 | 146 | 146 | 145 | 145 | 13,800 | 145 |
| 2024-02-02 | 146 | 146 | 144 | 145 | 20,400 | 145 |
| 2024-02-01 | 145 | 145 | 144 | 145 | 8,300 | 145 |
| 2024-01-31 | 145 | 145 | 144 | 145 | 4,400 | 145 |
| 2024-01-30 | 145 | 145 | 144 | 145 | 10,400 | 145 |
| 2024-01-29 | 145 | 145 | 144 | 144 | 13,600 | 144 |
| 2024-01-26 | 145 | 145 | 144 | 144 | 9,500 | 144 |
| 2024-01-25 | 145 | 145 | 143 | 145 | 19,900 | 145 |
| 2024-01-24 | 144 | 145 | 144 | 145 | 4,900 | 145 |
| 2024-01-23 | 143 | 145 | 143 | 144 | 21,700 | 144 |
| 2024-01-22 | 145 | 145 | 143 | 143 | 30,000 | 143 |
| 2024-01-19 | 145 | 145 | 143 | 143 | 14,600 | 143 |
| 2024-01-18 | 144 | 145 | 143 | 145 | 20,700 | 145 |
| 2024-01-17 | 144 | 144 | 143 | 143 | 47,300 | 143 |
| 2024-01-16 | 144 | 145 | 143 | 143 | 21,200 | 143 |
| 2024-01-15 | 144 | 145 | 143 | 144 | 16,300 | 144 |
| 2024-01-12 | 143 | 144 | 143 | 143 | 11,000 | 143 |
| 2024-01-11 | 145 | 145 | 143 | 143 | 23,500 | 143 |
| 2024-01-10 | 143 | 145 | 143 | 144 | 11,500 | 144 |
| 2024-01-09 | 144 | 145 | 142 | 144 | 25,300 | 144 |
| 2024-01-05 | 144 | 145 | 143 | 143 | 33,400 | 143 |
| 2024-01-04 | 143 | 144 | 141 | 144 | 41,400 | 144 |
分割・併合履歴 ： [2013-08-28]1株→10株 [2004-03-04]1株→0.1株 [2000-09-26]1株→1.1株
