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
2024-05-21---4,900-4,900
2024-05-204,9354,9354,9004,9004004,900
2024-05-174,9104,9504,9104,9502004,950
2024-05-164,9204,9204,9204,9201004,920
2024-05-154,9354,9354,9204,9203004,920
2024-05-144,8804,9304,8604,9208004,920
2024-05-134,9154,9154,8904,8902004,890
2024-05-104,8704,8704,8604,8602004,860
2024-05-094,8704,8704,8604,8603004,860
2024-05-084,9004,9354,9004,9354004,935
2024-05-074,8704,8704,8654,8654004,865
2024-05-024,8704,9254,8704,8704004,870
2024-05-014,8804,8904,8804,8803004,880
2024-04-304,8804,8804,8804,8802004,880
2024-04-264,9504,9504,9504,9501004,950
2024-04-254,9304,9304,9304,9301004,930
2024-04-244,9304,9304,9304,9302004,930
2024-04-234,9204,9204,9204,9201004,920
2024-04-224,9154,9154,9154,9151004,915
2024-04-19---4,890-4,890
2024-04-18---4,890-4,890
2024-04-174,9104,9104,8904,8903004,890
2024-04-164,9754,9754,9204,9206004,920
2024-04-154,9904,9904,9804,9807004,980
2024-04-12---4,980-4,980
2024-04-115,0005,0004,9804,9804004,980
2024-04-105,0105,0105,0005,0004005,000
2024-04-09---4,990-4,990
2024-04-085,0105,0104,9904,9901,0004,990
2024-04-055,0205,0205,0205,0201005,020
2024-04-045,0405,0405,0405,0403005,040
2024-04-035,0105,0504,8555,0501,6005,050
2024-04-025,1805,2105,0805,0807005,080
2024-04-015,1405,3105,1105,1707005,170
2024-03-295,0405,0404,9705,0408005,040
2024-03-284,9905,2204,9205,1002,6005,100
2024-03-275,8005,8905,5205,5203,1005,520
2024-03-266,2006,2505,5305,5308,9005,530
2024-03-255,3805,3805,3805,3801005,380
2024-03-225,2505,3805,2505,3809005,380
2024-03-215,1505,2505,1505,2503005,250
2024-03-195,1005,1505,1005,1502005,150
2024-03-18---5,100-5,100
2024-03-155,0605,1005,0605,1003005,100
2024-03-14---5,060-5,060
2024-03-13---5,060-5,060
2024-03-12---5,060-5,060
2024-03-114,9905,0604,9905,0602005,060
2024-03-085,1905,1904,9904,9906004,990
2024-03-07---5,090-5,090
2024-03-06---5,090-5,090
2024-03-055,0905,0905,0905,0901005,090
2024-03-045,2405,2405,2405,2401005,240
2024-03-015,2505,2505,2005,2403005,240
2024-02-29---5,200-5,200
2024-02-28---5,200-5,200
2024-02-275,1505,2005,1505,2002005,200
2024-02-265,2505,2505,2505,2501005,250
2024-02-225,2005,2505,2005,2504005,250
2024-02-215,2005,2005,2005,2001005,200
2024-02-205,1005,1005,1005,1001005,100
2024-02-195,0605,0605,0605,0603005,060
2024-02-16---5,030-5,030
2024-02-155,0505,0505,0305,0303005,030
2024-02-14---5,030-5,030
2024-02-13---5,030-5,030
2024-02-095,0305,0305,0305,0301005,030
2024-02-085,0105,0105,0105,0101005,010
2024-02-075,0705,0705,0705,0701005,070
2024-02-065,0005,0005,0005,0003005,000
2024-02-055,0905,0905,0805,0802005,080
2024-02-025,1005,1005,1005,1001005,100
2024-02-015,2105,2105,2005,2002005,200
2024-01-31---5,200-5,200
2024-01-305,2005,2005,2005,2003005,200
2024-01-295,0505,0505,0105,0102005,010
2024-01-26---5,050-5,050
2024-01-255,0505,0505,0505,0501005,050
2024-01-24---5,010-5,010
2024-01-235,0105,0105,0105,0104005,010
2024-01-224,9705,0104,9705,0107005,010
2024-01-19---4,900-4,900
2024-01-184,9104,9104,9004,9005004,900
2024-01-175,0005,0005,0005,0001005,000
2024-01-165,0005,0004,9504,9504004,950
2024-01-154,9504,9504,9504,9502004,950
2024-01-124,9104,9504,9054,9507004,950
2024-01-115,0005,3604,9304,9302,4004,930
2024-01-104,8404,9504,8404,9506004,950
2024-01-094,8604,9504,8604,8906004,890
2024-01-054,8304,8804,8304,8808004,880
2024-01-044,7454,7954,6654,7951,4004,795

分割・併合履歴 : [2018-09-26]1株→0.5株