1787 (株)ナカボーテック 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 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 4,975 | 4,975 | 4,920 | 4,920 | 600 | 4,920 |
| 2024-04-15 | 4,990 | 4,990 | 4,980 | 4,980 | 700 | 4,980 |
| 2024-04-12 | - | - | - | 4,980 | - | 4,980 |
| 2024-04-11 | 5,000 | 5,000 | 4,980 | 4,980 | 400 | 4,980 |
| 2024-04-10 | 5,010 | 5,010 | 5,000 | 5,000 | 400 | 5,000 |
| 2024-04-09 | - | - | - | 4,990 | - | 4,990 |
| 2024-04-08 | 5,010 | 5,010 | 4,990 | 4,990 | 1,000 | 4,990 |
| 2024-04-05 | 5,020 | 5,020 | 5,020 | 5,020 | 100 | 5,020 |
| 2024-04-04 | 5,040 | 5,040 | 5,040 | 5,040 | 300 | 5,040 |
| 2024-04-03 | 5,010 | 5,050 | 4,855 | 5,050 | 1,600 | 5,050 |
| 2024-04-02 | 5,180 | 5,210 | 5,080 | 5,080 | 700 | 5,080 |
| 2024-04-01 | 5,140 | 5,310 | 5,110 | 5,170 | 700 | 5,170 |
| 2024-03-29 | 5,040 | 5,040 | 4,970 | 5,040 | 800 | 5,040 |
| 2024-03-28 | 4,990 | 5,220 | 4,920 | 5,100 | 2,600 | 5,100 |
| 2024-03-27 | 5,800 | 5,890 | 5,520 | 5,520 | 3,100 | 5,520 |
| 2024-03-26 | 6,200 | 6,250 | 5,530 | 5,530 | 8,900 | 5,530 |
| 2024-03-25 | 5,380 | 5,380 | 5,380 | 5,380 | 100 | 5,380 |
| 2024-03-22 | 5,250 | 5,380 | 5,250 | 5,380 | 900 | 5,380 |
| 2024-03-21 | 5,150 | 5,250 | 5,150 | 5,250 | 300 | 5,250 |
| 2024-03-19 | 5,100 | 5,150 | 5,100 | 5,150 | 200 | 5,150 |
| 2024-03-18 | - | - | - | 5,100 | - | 5,100 |
| 2024-03-15 | 5,060 | 5,100 | 5,060 | 5,100 | 300 | 5,100 |
| 2024-03-14 | - | - | - | 5,060 | - | 5,060 |
| 2024-03-13 | - | - | - | 5,060 | - | 5,060 |
| 2024-03-12 | - | - | - | 5,060 | - | 5,060 |
| 2024-03-11 | 4,990 | 5,060 | 4,990 | 5,060 | 200 | 5,060 |
| 2024-03-08 | 5,190 | 5,190 | 4,990 | 4,990 | 600 | 4,990 |
| 2024-03-07 | - | - | - | 5,090 | - | 5,090 |
| 2024-03-06 | - | - | - | 5,090 | - | 5,090 |
| 2024-03-05 | 5,090 | 5,090 | 5,090 | 5,090 | 100 | 5,090 |
| 2024-03-04 | 5,240 | 5,240 | 5,240 | 5,240 | 100 | 5,240 |
| 2024-03-01 | 5,250 | 5,250 | 5,200 | 5,240 | 300 | 5,240 |
| 2024-02-29 | - | - | - | 5,200 | - | 5,200 |
| 2024-02-28 | - | - | - | 5,200 | - | 5,200 |
| 2024-02-27 | 5,150 | 5,200 | 5,150 | 5,200 | 200 | 5,200 |
| 2024-02-26 | 5,250 | 5,250 | 5,250 | 5,250 | 100 | 5,250 |
| 2024-02-22 | 5,200 | 5,250 | 5,200 | 5,250 | 400 | 5,250 |
| 2024-02-21 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 5,200 |
| 2024-02-20 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 5,100 |
| 2024-02-19 | 5,060 | 5,060 | 5,060 | 5,060 | 300 | 5,060 |
| 2024-02-16 | - | - | - | 5,030 | - | 5,030 |
| 2024-02-15 | 5,050 | 5,050 | 5,030 | 5,030 | 300 | 5,030 |
| 2024-02-14 | - | - | - | 5,030 | - | 5,030 |
| 2024-02-13 | - | - | - | 5,030 | - | 5,030 |
| 2024-02-09 | 5,030 | 5,030 | 5,030 | 5,030 | 100 | 5,030 |
| 2024-02-08 | 5,010 | 5,010 | 5,010 | 5,010 | 100 | 5,010 |
| 2024-02-07 | 5,070 | 5,070 | 5,070 | 5,070 | 100 | 5,070 |
| 2024-02-06 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 5,000 |
| 2024-02-05 | 5,090 | 5,090 | 5,080 | 5,080 | 200 | 5,080 |
| 2024-02-02 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 5,100 |
| 2024-02-01 | 5,210 | 5,210 | 5,200 | 5,200 | 200 | 5,200 |
| 2024-01-31 | - | - | - | 5,200 | - | 5,200 |
| 2024-01-30 | 5,200 | 5,200 | 5,200 | 5,200 | 300 | 5,200 |
| 2024-01-29 | 5,050 | 5,050 | 5,010 | 5,010 | 200 | 5,010 |
| 2024-01-26 | - | - | - | 5,050 | - | 5,050 |
| 2024-01-25 | 5,050 | 5,050 | 5,050 | 5,050 | 100 | 5,050 |
| 2024-01-24 | - | - | - | 5,010 | - | 5,010 |
| 2024-01-23 | 5,010 | 5,010 | 5,010 | 5,010 | 400 | 5,010 |
| 2024-01-22 | 4,970 | 5,010 | 4,970 | 5,010 | 700 | 5,010 |
| 2024-01-19 | - | - | - | 4,900 | - | 4,900 |
| 2024-01-18 | 4,910 | 4,910 | 4,900 | 4,900 | 500 | 4,900 |
| 2024-01-17 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2024-01-16 | 5,000 | 5,000 | 4,950 | 4,950 | 400 | 4,950 |
| 2024-01-15 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 4,950 |
| 2024-01-12 | 4,910 | 4,950 | 4,905 | 4,950 | 700 | 4,950 |
| 2024-01-11 | 5,000 | 5,360 | 4,930 | 4,930 | 2,400 | 4,930 |
| 2024-01-10 | 4,840 | 4,950 | 4,840 | 4,950 | 600 | 4,950 |
| 2024-01-09 | 4,860 | 4,950 | 4,860 | 4,890 | 600 | 4,890 |
| 2024-01-05 | 4,830 | 4,880 | 4,830 | 4,880 | 800 | 4,880 |
| 2024-01-04 | 4,745 | 4,795 | 4,665 | 4,795 | 1,400 | 4,795 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
