9163 (株)ナレルグループの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,800	2,858	2,776	2,858	68,400	2,858
2023-12-28	2,831	2,875	2,801	2,803	104,100	2,803
2023-12-27	2,919	2,985	2,879	2,913	156,200	2,913
2023-12-26	2,758	2,910	2,740	2,910	167,400	2,910
2023-12-25	2,777	2,820	2,731	2,750	72,100	2,750
2023-12-22	2,748	2,790	2,713	2,770	52,400	2,770
2023-12-21	2,750	2,787	2,725	2,735	64,300	2,735
2023-12-20	2,807	2,847	2,753	2,789	115,400	2,789
2023-12-19	2,665	2,810	2,664	2,809	162,400	2,809
2023-12-18	2,677	2,710	2,593	2,657	102,800	2,657
2023-12-15	2,730	2,748	2,593	2,727	254,500	2,727
2023-12-14	2,658	2,859	2,548	2,732	957,500	2,732
2023-12-13	2,547	2,615	2,540	2,540	171,200	2,540
2023-12-12	2,609	2,609	2,515	2,543	66,300	2,543
2023-12-11	2,526	2,570	2,517	2,559	56,700	2,559
2023-12-08	2,582	2,613	2,461	2,476	123,400	2,476
2023-12-07	2,620	2,700	2,611	2,623	75,100	2,623
2023-12-06	2,590	2,649	2,569	2,631	67,600	2,631
2023-12-05	2,610	2,641	2,567	2,609	66,600	2,609
2023-12-04	2,550	2,621	2,532	2,602	88,300	2,602
2023-12-01	2,502	2,569	2,500	2,537	58,600	2,537
2023-11-30	2,531	2,531	2,458	2,507	48,600	2,507
2023-11-29	2,503	2,536	2,481	2,531	42,900	2,531
2023-11-28	2,475	2,526	2,469	2,503	66,800	2,503
2023-11-27	2,450	2,510	2,450	2,495	101,300	2,495
2023-11-24	2,426	2,460	2,398	2,424	55,600	2,424
2023-11-22	2,390	2,424	2,382	2,424	49,100	2,424
2023-11-21	2,360	2,444	2,338	2,419	79,000	2,419
2023-11-20	2,353	2,382	2,334	2,355	31,600	2,355
2023-11-17	2,365	2,389	2,339	2,372	33,100	2,372
2023-11-16	2,350	2,372	2,310	2,365	55,100	2,365
2023-11-15	2,270	2,349	2,260	2,342	110,200	2,342
2023-11-14	2,247	2,255	2,190	2,196	50,400	2,196
2023-11-13	2,251	2,255	2,225	2,235	26,200	2,235
2023-11-10	2,288	2,288	2,223	2,248	32,700	2,248
2023-11-09	2,241	2,297	2,235	2,290	51,900	2,290
2023-11-08	2,300	2,300	2,205	2,242	60,500	2,242
2023-11-07	2,278	2,298	2,264	2,282	39,900	2,282
2023-11-06	2,260	2,328	2,256	2,278	85,200	2,278
2023-11-02	2,240	2,258	2,214	2,231	70,200	2,231
2023-11-01	2,250	2,284	2,229	2,229	70,200	2,229
2023-10-31	2,155	2,241	2,119	2,233	108,800	2,233
2023-10-30	2,179	2,233	2,153	2,163	189,100	2,163
2023-10-27	2,331	2,356	2,285	2,324	137,600	2,324
2023-10-26	2,310	2,356	2,305	2,336	84,400	2,336
2023-10-25	2,440	2,440	2,332	2,334	115,400	2,334
2023-10-24	2,415	2,425	2,262	2,402	194,100	2,402
2023-10-23	2,500	2,508	2,369	2,413	191,500	2,413
2023-10-20	2,525	2,554	2,480	2,525	101,100	2,525
2023-10-19	2,490	2,560	2,479	2,541	125,300	2,541
2023-10-18	2,437	2,572	2,423	2,531	147,300	2,531
2023-10-17	2,499	2,537	2,385	2,413	455,500	2,413
2023-10-16	2,395	2,395	2,240	2,259	320,700	2,259
2023-10-13	2,530	2,545	2,410	2,425	142,400	2,425
2023-10-12	2,555	2,555	2,518	2,541	51,600	2,541
2023-10-11	2,533	2,580	2,510	2,543	75,200	2,543
2023-10-10	2,460	2,533	2,460	2,492	127,400	2,492
2023-10-06	2,486	2,505	2,441	2,447	73,400	2,447
2023-10-05	2,439	2,503	2,428	2,488	138,400	2,488
2023-10-04	2,394	2,426	2,373	2,391	99,800	2,391
2023-10-03	2,550	2,577	2,437	2,440	170,400	2,440
2023-10-02	2,636	2,708	2,573	2,573	119,800	2,573
2023-09-29	2,620	2,644	2,590	2,621	85,500	2,621
2023-09-28	2,600	2,630	2,542	2,598	81,600	2,598
2023-09-27	2,568	2,597	2,510	2,587	121,100	2,587
2023-09-26	2,730	2,738	2,571	2,571	242,500	2,571
2023-09-25	2,748	2,808	2,667	2,726	190,000	2,726
2023-09-22	2,730	2,779	2,700	2,732	259,600	2,732
2023-09-21	2,715	2,790	2,660	2,740	354,000	2,740
2023-09-20	2,770	2,799	2,720	2,735	191,100	2,735
2023-09-19	2,736	2,810	2,696	2,799	189,800	2,799
2023-09-15	2,800	2,869	2,665	2,736	383,300	2,736
2023-09-14	2,776	2,877	2,690	2,814	1,273,800	2,814
2023-09-13	2,548	2,570	2,473	2,476	111,000	2,476
2023-09-12	2,518	2,518	2,456	2,515	36,700	2,515
2023-09-11	2,545	2,550	2,509	2,514	25,000	2,514
2023-09-08	2,600	2,606	2,487	2,504	67,400	2,504
2023-09-07	2,588	2,630	2,553	2,598	53,900	2,598
2023-09-06	2,540	2,585	2,540	2,560	25,400	2,560
2023-09-05	2,529	2,570	2,529	2,560	15,900	2,560
2023-09-04	2,512	2,569	2,501	2,540	31,500	2,540
2023-09-01	2,450	2,520	2,440	2,500	50,200	2,500
2023-08-31	2,453	2,469	2,438	2,453	25,100	2,453
2023-08-30	2,465	2,485	2,441	2,453	82,700	2,453
2023-08-29	2,470	2,490	2,446	2,471	29,500	2,471
2023-08-28	2,466	2,495	2,437	2,476	21,900	2,476
2023-08-25	2,427	2,470	2,427	2,466	17,000	2,466
2023-08-24	2,480	2,480	2,427	2,451	33,400	2,451
2023-08-23	2,456	2,488	2,452	2,480	17,300	2,480
2023-08-22	2,510	2,510	2,445	2,456	24,200	2,456
2023-08-21	2,481	2,512	2,460	2,500	27,200	2,500
2023-08-18	2,462	2,538	2,442	2,449	26,800	2,449
2023-08-17	2,506	2,514	2,410	2,500	78,400	2,500
2023-08-16	2,482	2,510	2,466	2,496	31,200	2,496
2023-08-15	2,482	2,510	2,469	2,483	16,900	2,483
2023-08-14	2,460	2,499	2,454	2,482	18,300	2,482
2023-08-10	2,526	2,526	2,468	2,468	24,700	2,468
2023-08-09	2,498	2,540	2,497	2,525	13,700	2,525
2023-08-08	2,513	2,578	2,481	2,497	101,900	2,497
2023-08-07	2,627	2,627	2,494	2,510	60,000	2,510
2023-08-04	2,581	2,631	2,508	2,631	62,200	2,631
2023-08-03	2,560	2,639	2,541	2,614	156,200	2,614
2023-08-02	2,455	2,545	2,396	2,545	138,000	2,545
2023-08-01	2,454	2,554	2,454	2,482	149,200	2,482
2023-07-31	2,550	2,550	2,456	2,504	147,700	2,504
2023-07-28	2,500	2,530	2,466	2,527	138,400	2,527
2023-07-27	2,500	2,540	2,460	2,499	119,600	2,499
2023-07-26	2,379	2,518	2,366	2,513	604,100	2,513
2023-07-25	2,473	2,494	2,340	2,344	627,900	2,344
2023-07-24	2,580	2,606	2,465	2,523	680,200	2,523
2023-07-21	2,540	2,690	2,512	2,619	3,016,800	2,619
2023-07-20	-	-	-	-	-	-
2023-07-19	-	-	-	-	-	-
2023-07-18	-	-	-	-	-	-
2023-07-14	-	-	-	-	-	-
2023-07-13	-	-	-	-	-	-
2023-07-12	-	-	-	-	-	-
2023-07-11	-	-	-	-	-	-
2023-07-10	-	-	-	-	-	-
2023-07-07	-	-	-	-	-	-
2023-07-06	-	-	-	-	-	-
2023-07-05	-	-	-	-	-	-
2023-07-04	-	-	-	-	-	-
2023-07-03	-	-	-	-	-	-
2023-06-30	-	-	-	-	-	-
2023-06-29	-	-	-	-	-	-
2023-06-28	-	-	-	-	-	-
2023-06-27	-	-	-	-	-	-
2023-06-26	-	-	-	-	-	-
2023-06-23	-	-	-	-	-	-
2023-06-22	-	-	-	-	-	-
2023-06-21	-	-	-	-	-	-
2023-06-20	-	-	-	-	-	-

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9163 (株)ナレルグループ の時系列データ [2023年度]

9163 (株)ナレルグループの時系列データ [2023年度]