1787 (株)ナカボーテック 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
2023-03-315,0605,1205,0205,0204005,020
2023-03-30---4,865-4,865
2023-03-294,8404,8654,7304,8651,0004,865
2023-03-28---4,770-4,770
2023-03-274,7704,7704,7704,7702004,770
2023-03-24---4,840-4,840
2023-03-234,8504,8504,8404,8403004,840
2023-03-224,9554,9554,9304,9305004,930
2023-03-204,9004,9404,9004,9405004,940
2023-03-174,9254,9254,9254,9251004,925
2023-03-164,9954,9954,9254,9253004,925
2023-03-155,0205,0205,0205,0201005,020
2023-03-14---4,945-4,945
2023-03-134,8954,9704,8954,9457004,945
2023-03-10---4,885-4,885
2023-03-09---4,885-4,885
2023-03-084,8854,8854,8854,8851004,885
2023-03-074,8354,9004,8304,8856004,885
2023-03-065,0105,0104,8504,8502004,850
2023-03-035,1005,1005,0105,0104005,010
2023-03-025,0405,1005,0405,1002005,100
2023-03-014,9605,0404,9605,0403005,040
2023-02-284,8805,0204,8804,9603004,960
2023-02-274,8804,8804,8804,8802004,880
2023-02-245,0505,0504,8804,8804004,880
2023-02-224,9105,0504,9105,0502005,050
2023-02-214,9104,9104,9104,9101004,910
2023-02-204,9104,9104,9104,9101004,910
2023-02-174,9804,9804,9104,9103004,910
2023-02-164,9104,9804,9104,9802004,980
2023-02-154,9305,0004,9305,0002005,000
2023-02-144,9304,9304,9304,9301004,930
2023-02-134,9304,9304,9304,9301004,930
2023-02-104,9304,9304,9304,9301004,930
2023-02-094,9304,9304,9304,9301004,930
2023-02-084,9004,9304,9004,9303004,930
2023-02-075,0805,0805,0005,0004005,000
2023-02-065,0805,0805,0805,0801005,080
2023-02-035,1205,1205,0805,0803005,080
2023-02-02---5,250-5,250
2023-02-015,2805,2805,2505,2504005,250
2023-01-315,2505,2505,2505,2503005,250
2023-01-305,2005,2505,2005,2502005,250
2023-01-275,2405,3005,2405,3002005,300
2023-01-265,6405,6705,2005,3003,1005,300
2023-01-255,1505,7304,8555,44014,2005,440
2023-01-245,1505,1505,1505,1501,5005,150
2023-01-234,3354,4754,3354,4753004,475
2023-01-204,3304,3304,3304,3301004,330
2023-01-19---4,400-4,400
2023-01-18---4,400-4,400
2023-01-174,4004,4004,4004,4004004,400
2023-01-164,4004,4004,4004,4001004,400
2023-01-13---4,400-4,400
2023-01-124,4004,4004,4004,4001004,400
2023-01-114,3854,4004,3854,4003004,400
2023-01-10---4,385-4,385
2023-01-064,3854,3854,3854,3851004,385
2023-01-054,3604,3854,3604,3852004,385
2023-01-044,4154,4154,3454,3853004,385

分割・併合履歴 : [2018-09-26]1株→0.5株