1787 (株)ナカボーテック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 5,050 | 5,180 | 4,830 | 4,830 | 2,600 | 4,830 |
| 2025-04-03 | 4,910 | 5,080 | 4,880 | 5,080 | 1,000 | 5,080 |
| 2025-04-02 | 5,020 | 5,030 | 4,990 | 4,990 | 1,000 | 4,990 |
| 2025-04-01 | 5,000 | 5,260 | 5,000 | 5,000 | 1,600 | 5,000 |
| 2025-03-31 | 5,050 | 5,090 | 5,000 | 5,000 | 3,900 | 5,000 |
| 2025-03-28 | 5,280 | 5,380 | 5,270 | 5,350 | 1,500 | 5,350 |
| 2025-03-27 | 5,600 | 5,600 | 5,400 | 5,550 | 5,500 | 5,550 |
| 2025-03-26 | 5,550 | 5,610 | 5,350 | 5,500 | 6,800 | 5,500 |
| 2025-03-25 | 6,350 | 6,350 | 5,510 | 5,550 | 36,500 | 5,550 |
| 2025-03-24 | 5,280 | 5,350 | 5,280 | 5,350 | 600 | 5,350 |
| 2025-03-21 | 5,250 | 5,280 | 5,250 | 5,280 | 200 | 5,280 |
| 2025-03-19 | 5,180 | 5,200 | 5,180 | 5,200 | 500 | 5,200 |
| 2025-03-18 | 5,180 | 5,180 | 5,170 | 5,180 | 600 | 5,180 |
| 2025-03-17 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 5,100 |
| 2025-03-14 | - | - | - | 5,000 | - | 5,000 |
| 2025-03-13 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2025-03-12 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2025-03-11 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2025-03-10 | 5,060 | 5,060 | 5,030 | 5,030 | 200 | 5,030 |
| 2025-03-07 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 5,000 |
| 2025-03-06 | 4,990 | 5,050 | 4,915 | 5,010 | 1,300 | 5,010 |
| 2025-03-05 | 4,985 | 4,990 | 4,985 | 4,990 | 200 | 4,990 |
| 2025-03-04 | 4,930 | 4,930 | 4,930 | 4,930 | 100 | 4,930 |
| 2025-03-03 | 4,920 | 4,930 | 4,905 | 4,905 | 700 | 4,905 |
| 2025-02-28 | 4,925 | 4,925 | 4,870 | 4,915 | 1,300 | 4,915 |
| 2025-02-27 | 4,830 | 4,900 | 4,830 | 4,855 | 300 | 4,855 |
| 2025-02-26 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,900 |
| 2025-02-25 | 4,900 | 4,900 | 4,900 | 4,900 | 400 | 4,900 |
| 2025-02-21 | 4,845 | 4,900 | 4,845 | 4,900 | 400 | 4,900 |
| 2025-02-20 | 4,880 | 4,900 | 4,840 | 4,845 | 2,000 | 4,845 |
| 2025-02-19 | - | - | - | 4,950 | - | 4,950 |
| 2025-02-18 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 4,950 |
| 2025-02-17 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 4,950 |
| 2025-02-14 | 4,855 | 4,855 | 4,810 | 4,810 | 300 | 4,810 |
| 2025-02-13 | 4,890 | 4,910 | 4,860 | 4,860 | 500 | 4,860 |
| 2025-02-12 | 4,890 | 4,890 | 4,850 | 4,890 | 600 | 4,890 |
| 2025-02-10 | 4,890 | 4,925 | 4,890 | 4,890 | 1,300 | 4,890 |
| 2025-02-07 | 4,840 | 4,895 | 4,840 | 4,895 | 400 | 4,895 |
| 2025-02-06 | 4,800 | 4,970 | 4,800 | 4,900 | 600 | 4,900 |
| 2025-02-05 | 4,785 | 4,800 | 4,745 | 4,800 | 900 | 4,800 |
| 2025-02-04 | 4,855 | 4,855 | 4,855 | 4,855 | 100 | 4,855 |
| 2025-02-03 | 4,890 | 4,890 | 4,890 | 4,890 | 400 | 4,890 |
| 2025-01-31 | 4,870 | 4,890 | 4,870 | 4,890 | 300 | 4,890 |
| 2025-01-30 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2025-01-29 | - | - | - | 4,800 | - | 4,800 |
| 2025-01-28 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 4,800 |
| 2025-01-27 | - | - | - | 4,830 | - | 4,830 |
| 2025-01-24 | 4,830 | 4,830 | 4,830 | 4,830 | 200 | 4,830 |
| 2025-01-23 | - | - | - | 4,900 | - | 4,900 |
| 2025-01-22 | 4,935 | 4,935 | 4,900 | 4,900 | 500 | 4,900 |
| 2025-01-21 | - | - | - | 4,935 | - | 4,935 |
| 2025-01-20 | - | - | - | 4,935 | - | 4,935 |
| 2025-01-17 | 4,770 | 4,950 | 4,770 | 4,935 | 2,900 | 4,935 |
| 2025-01-16 | 4,720 | 4,770 | 4,720 | 4,770 | 300 | 4,770 |
| 2025-01-15 | 4,770 | 4,770 | 4,770 | 4,770 | 200 | 4,770 |
| 2025-01-14 | 4,775 | 4,775 | 4,770 | 4,770 | 200 | 4,770 |
| 2025-01-10 | 4,775 | 4,775 | 4,770 | 4,775 | 500 | 4,775 |
| 2025-01-09 | 4,835 | 4,835 | 4,820 | 4,830 | 400 | 4,830 |
| 2025-01-08 | - | - | - | 4,865 | - | 4,865 |
| 2025-01-07 | 4,870 | 4,870 | 4,865 | 4,865 | 300 | 4,865 |
| 2025-01-06 | 4,915 | 4,915 | 4,850 | 4,850 | 600 | 4,850 |
分割・併合履歴 ： [2018-09-26]1株→0.5株