- 2024年
- 2023年
9163 (株)ナレルグループ 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 | 2,620 | 2,652 | 2,588 | 2,615 | 108,800 | 2,615 |
| 2024-04-25 | 2,720 | 2,725 | 2,683 | 2,690 | 103,100 | 2,690 |
| 2024-04-24 | 2,754 | 2,789 | 2,719 | 2,761 | 83,300 | 2,761 |
| 2024-04-23 | 2,781 | 2,781 | 2,716 | 2,738 | 76,200 | 2,738 |
| 2024-04-22 | 2,755 | 2,789 | 2,745 | 2,782 | 36,300 | 2,782 |
| 2024-04-19 | 2,835 | 2,835 | 2,740 | 2,742 | 91,100 | 2,742 |
| 2024-04-18 | 2,790 | 2,878 | 2,788 | 2,856 | 67,800 | 2,856 |
| 2024-04-17 | 2,821 | 2,832 | 2,750 | 2,795 | 115,300 | 2,795 |
| 2024-04-16 | 2,850 | 2,881 | 2,812 | 2,832 | 90,800 | 2,832 |
| 2024-04-15 | 2,883 | 2,918 | 2,858 | 2,874 | 65,000 | 2,874 |
| 2024-04-12 | 2,979 | 2,979 | 2,907 | 2,911 | 99,800 | 2,911 |
| 2024-04-11 | 2,970 | 2,977 | 2,946 | 2,975 | 49,400 | 2,975 |
| 2024-04-10 | 3,000 | 3,065 | 2,979 | 2,987 | 53,000 | 2,987 |
| 2024-04-09 | 2,998 | 2,998 | 2,946 | 2,987 | 69,900 | 2,987 |
| 2024-04-08 | 2,987 | 2,990 | 2,949 | 2,979 | 32,100 | 2,979 |
| 2024-04-05 | 2,968 | 2,971 | 2,929 | 2,954 | 71,600 | 2,954 |
| 2024-04-04 | 2,986 | 3,020 | 2,935 | 2,999 | 63,000 | 2,999 |
| 2024-04-03 | 2,940 | 3,015 | 2,906 | 2,958 | 70,100 | 2,958 |
| 2024-04-02 | 3,080 | 3,080 | 2,926 | 2,958 | 216,900 | 2,958 |
| 2024-04-01 | 3,105 | 3,195 | 3,080 | 3,120 | 84,600 | 3,120 |
| 2024-03-29 | 3,045 | 3,080 | 3,015 | 3,080 | 56,900 | 3,080 |
| 2024-03-28 | 3,075 | 3,090 | 3,040 | 3,055 | 45,300 | 3,055 |
| 2024-03-27 | 3,050 | 3,095 | 3,020 | 3,045 | 66,000 | 3,045 |
| 2024-03-26 | 3,055 | 3,070 | 3,020 | 3,060 | 49,900 | 3,060 |
| 2024-03-25 | 3,020 | 3,100 | 3,000 | 3,045 | 111,500 | 3,045 |
| 2024-03-22 | 3,040 | 3,040 | 2,983 | 2,985 | 125,100 | 2,985 |
| 2024-03-21 | 3,105 | 3,120 | 3,040 | 3,040 | 106,200 | 3,040 |
| 2024-03-19 | 3,060 | 3,105 | 2,995 | 3,085 | 148,300 | 3,085 |
| 2024-03-18 | 3,150 | 3,185 | 3,035 | 3,060 | 170,100 | 3,060 |
| 2024-03-15 | 3,440 | 3,470 | 3,080 | 3,115 | 305,300 | 3,115 |
| 2024-03-14 | 3,350 | 3,575 | 3,265 | 3,510 | 294,000 | 3,510 |
| 2024-03-13 | 3,365 | 3,415 | 3,265 | 3,295 | 136,400 | 3,295 |
| 2024-03-12 | 3,205 | 3,305 | 3,200 | 3,300 | 52,800 | 3,300 |
| 2024-03-11 | 3,170 | 3,245 | 3,155 | 3,245 | 71,600 | 3,245 |
| 2024-03-08 | 3,230 | 3,320 | 3,210 | 3,235 | 73,600 | 3,235 |
| 2024-03-07 | 3,465 | 3,470 | 3,280 | 3,280 | 108,800 | 3,280 |
| 2024-03-06 | 3,345 | 3,470 | 3,300 | 3,440 | 93,000 | 3,440 |
| 2024-03-05 | 3,265 | 3,410 | 3,230 | 3,345 | 154,500 | 3,345 |
| 2024-03-04 | 3,400 | 3,445 | 3,275 | 3,305 | 119,300 | 3,305 |
| 2024-03-01 | 3,525 | 3,550 | 3,370 | 3,400 | 86,500 | 3,400 |
| 2024-02-29 | 3,420 | 3,475 | 3,340 | 3,455 | 105,800 | 3,455 |
| 2024-02-28 | 3,480 | 3,545 | 3,455 | 3,455 | 91,600 | 3,455 |
| 2024-02-27 | 3,570 | 3,575 | 3,420 | 3,490 | 206,600 | 3,490 |
| 2024-02-26 | 3,715 | 3,740 | 3,610 | 3,665 | 107,500 | 3,665 |
| 2024-02-22 | 3,785 | 3,810 | 3,620 | 3,690 | 168,200 | 3,690 |
| 2024-02-21 | 3,890 | 3,890 | 3,735 | 3,800 | 96,500 | 3,800 |
| 2024-02-20 | 3,765 | 3,860 | 3,725 | 3,755 | 82,800 | 3,755 |
| 2024-02-19 | 3,610 | 3,695 | 3,590 | 3,695 | 63,600 | 3,695 |
| 2024-02-16 | 3,630 | 3,645 | 3,480 | 3,540 | 114,500 | 3,540 |
| 2024-02-15 | 3,640 | 3,670 | 3,565 | 3,615 | 58,100 | 3,615 |
| 2024-02-14 | 3,510 | 3,640 | 3,500 | 3,545 | 83,000 | 3,545 |
| 2024-02-13 | 3,680 | 3,680 | 3,545 | 3,580 | 129,700 | 3,580 |
| 2024-02-09 | 3,445 | 3,490 | 3,420 | 3,470 | 68,600 | 3,470 |
| 2024-02-08 | 3,380 | 3,435 | 3,310 | 3,405 | 53,700 | 3,405 |
| 2024-02-07 | 3,325 | 3,405 | 3,305 | 3,355 | 64,900 | 3,355 |
| 2024-02-06 | 3,285 | 3,400 | 3,280 | 3,345 | 78,200 | 3,345 |
| 2024-02-05 | 3,325 | 3,330 | 3,250 | 3,275 | 35,800 | 3,275 |
| 2024-02-02 | 3,220 | 3,295 | 3,210 | 3,270 | 54,300 | 3,270 |
| 2024-02-01 | 3,200 | 3,260 | 3,160 | 3,160 | 40,900 | 3,160 |
| 2024-01-31 | 3,235 | 3,260 | 3,150 | 3,220 | 70,400 | 3,220 |
| 2024-01-30 | 3,300 | 3,340 | 3,250 | 3,260 | 62,700 | 3,260 |
| 2024-01-29 | 3,265 | 3,360 | 3,260 | 3,260 | 78,800 | 3,260 |
| 2024-01-26 | 3,230 | 3,325 | 3,185 | 3,225 | 108,500 | 3,225 |
| 2024-01-25 | 3,180 | 3,215 | 3,130 | 3,215 | 60,400 | 3,215 |
| 2024-01-24 | 3,100 | 3,225 | 3,085 | 3,180 | 107,700 | 3,180 |
| 2024-01-23 | 3,065 | 3,195 | 3,065 | 3,085 | 102,600 | 3,085 |
| 2024-01-22 | 3,140 | 3,145 | 3,005 | 3,020 | 73,900 | 3,020 |
| 2024-01-19 | 3,080 | 3,100 | 2,983 | 3,075 | 104,700 | 3,075 |
| 2024-01-18 | 2,906 | 3,100 | 2,880 | 3,075 | 241,600 | 3,075 |
| 2024-01-17 | 2,908 | 2,963 | 2,906 | 2,916 | 95,200 | 2,916 |
| 2024-01-16 | 2,918 | 2,968 | 2,889 | 2,905 | 141,300 | 2,905 |
| 2024-01-15 | 2,900 | 2,925 | 2,860 | 2,895 | 91,100 | 2,895 |
| 2024-01-12 | 2,828 | 2,923 | 2,780 | 2,890 | 127,000 | 2,890 |
| 2024-01-11 | 2,860 | 2,927 | 2,826 | 2,826 | 109,800 | 2,826 |
| 2024-01-10 | 2,774 | 2,837 | 2,741 | 2,822 | 103,400 | 2,822 |
| 2024-01-09 | 2,774 | 2,801 | 2,740 | 2,780 | 85,100 | 2,780 |
| 2024-01-05 | 2,870 | 2,870 | 2,772 | 2,773 | 129,000 | 2,773 |
| 2024-01-04 | 2,799 | 2,897 | 2,770 | 2,890 | 86,100 | 2,890 |
分割・併合履歴 ： なし
