2790 (株)ナフコ 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
2024-12-061,9982,0371,9872,00324,5002,003
2024-12-052,0392,0441,9811,99332,0001,993
2024-12-042,0002,0311,9942,02512,8002,025
2024-12-031,9682,0071,9682,00019,3002,000
2024-12-021,9611,9741,9601,96011,4001,960
2024-11-291,9711,9861,9571,95710,5001,957
2024-11-281,9321,9691,9321,9698,3001,969
2024-11-271,9501,9511,9181,92823,0001,928
2024-11-261,9852,0111,9521,96716,0001,967
2024-11-252,0442,0471,9711,97549,4001,975
2024-11-222,0112,0402,0112,0368,1002,036
2024-11-212,0122,0282,0012,0078,5002,007
2024-11-202,0112,0402,0112,0158,4002,015
2024-11-192,0402,0502,0062,0109,3002,010
2024-11-182,0002,0442,0002,0379,3002,037
2024-11-151,9852,0051,9831,9967,7001,996
2024-11-142,0012,0061,9841,9906,4001,990
2024-11-131,9742,0141,9711,99427,4001,994
2024-11-121,9511,9751,9511,95712,1001,957
2024-11-112,0062,0061,9511,95514,0001,955
2024-11-081,9762,0111,9761,98520,4001,985
2024-11-071,9531,9901,9401,98523,8001,985
2024-11-061,9501,9651,9361,95023,5001,950
2024-11-051,9871,9881,9251,94436,7001,944
2024-11-012,0542,0601,9791,98342,3001,983
2024-10-312,0702,0952,0552,06513,7002,065
2024-10-302,1202,1222,0652,07526,4002,075
2024-10-292,0402,1132,0272,10740,6002,107
2024-10-282,0302,0552,0122,02663,8002,026
2024-10-252,1982,1982,1132,14912,0002,149
2024-10-242,1682,2222,1622,19824,0002,198
2024-10-232,2132,3012,1712,18320,6002,183
2024-10-222,2742,2742,2222,2308,7002,230
2024-10-212,3282,3382,2632,27412,7002,274
2024-10-182,3452,3552,3282,3384,6002,338
2024-10-172,3452,3532,3312,3453,8002,345
2024-10-162,3492,3692,3332,3339,5002,333
2024-10-152,3772,3792,3202,34915,4002,349
2024-10-112,3872,3962,3492,36212,5002,362
2024-10-102,3772,3952,3512,3758,6002,375
2024-10-092,3992,4202,3542,36019,9002,360
2024-10-082,4142,4402,3902,39914,2002,399
2024-10-072,4172,4292,4022,4143,8002,414
2024-10-042,4102,4252,4012,41012,3002,410
2024-10-032,4222,4482,3752,38818,8002,388
2024-10-022,4672,4672,4212,43015,0002,430
2024-10-012,4662,4902,4612,4648,0002,464
2024-09-302,4662,5122,4622,47220,9002,472
2024-09-272,5272,5272,4722,51631,2002,516
2024-09-262,5412,5722,5222,56752,6002,567
2024-09-252,4712,5352,4712,51447,8002,514
2024-09-242,5052,5152,4522,47153,5002,471
2024-09-202,5112,6342,5092,50957,8002,509
2024-09-192,5362,5362,4952,5067,8002,506
2024-09-182,4602,5322,4602,49515,6002,495
2024-09-172,4572,4822,4102,44321,4002,443
2024-09-132,5032,5102,4692,50510,5002,505
2024-09-122,4672,5162,4672,50312,3002,503
2024-09-112,5482,5482,4342,45421,5002,454
2024-09-102,5472,5642,5152,5307,7002,530
2024-09-092,5982,5982,5312,54723,3002,547
2024-09-062,6232,6412,6022,6116,7002,611
2024-09-052,5872,6292,5872,6065,6002,606
2024-09-042,5792,6302,5792,60925,7002,609
2024-09-032,6702,6702,5952,62612,9002,626
2024-09-022,6552,6782,6292,6597,5002,659
2024-08-302,5782,6852,5782,65514,8002,655
2024-08-292,5802,6202,5452,57221,2002,572
2024-08-282,6472,6522,5752,58135,8002,581
2024-08-272,5832,6802,5832,64716,2002,647
2024-08-262,5912,6382,5352,58333,0002,583
2024-08-232,6142,6432,5922,6188,2002,618
2024-08-222,6682,6682,5832,61436,8002,614
2024-08-212,6922,6922,6022,66812,7002,668
2024-08-202,7412,7422,6902,69911,1002,699
2024-08-192,7232,7302,6872,72512,1002,725
2024-08-162,7562,7872,7282,7529,2002,752
2024-08-152,7502,7872,7272,7559,4002,755
2024-08-142,7502,7622,7012,71011,6002,710
2024-08-132,6112,7632,6112,72735,4002,727
2024-08-092,8372,8642,6302,63130,5002,631
2024-08-082,7702,8172,7012,81712,1002,817
2024-08-072,6522,8732,6332,80221,3002,802
2024-08-062,6372,7152,5782,61720,7002,617
2024-08-052,7372,7962,5022,73747,4002,737
2024-08-022,8812,8812,8122,87010,9002,870
2024-08-013,0003,0002,9412,96110,0002,961
2024-07-312,9183,0252,9173,00013,8003,000
2024-07-302,9202,9772,9132,91716,9002,917
2024-07-292,9232,9402,9052,92013,4002,920
2024-07-262,9182,9802,8892,92315,9002,923
2024-07-252,8912,9572,8602,91914,1002,919
2024-07-242,9372,9492,8912,90515,6002,905
2024-07-232,8792,9662,8792,93919,4002,939
2024-07-222,9262,9262,8612,88415,9002,884
2024-07-192,9322,9422,8842,9263,1002,926
2024-07-182,9352,9672,9322,9328,5002,932
2024-07-172,9272,9842,9012,97210,2002,972
2024-07-162,8802,9272,8742,9047,3002,904
2024-07-122,8852,9362,8392,85422,9002,854
2024-07-112,8422,9032,8412,89111,9002,891
2024-07-102,8792,8832,8302,8487,8002,848
2024-07-092,8482,8932,8382,8708,1002,870
2024-07-082,9192,9452,8702,87011,0002,870
2024-07-052,9472,9502,9222,94913,8002,949
2024-07-042,9732,9802,9482,95311,8002,953
2024-07-032,9862,9942,9742,9755,2002,975
2024-07-023,0053,0402,9732,99617,2002,996
2024-07-013,0653,0853,0053,00525,1003,005
2024-06-283,0003,0702,9813,06519,0003,065
2024-06-272,9643,0452,9643,00037,4003,000
2024-06-262,9652,9962,9412,9804,5002,980
2024-06-252,9773,0002,9332,97714,0002,977
2024-06-243,0053,0602,9492,97739,1002,977
2024-06-212,8143,0002,7653,000114,7003,000
2024-06-202,7892,9872,7892,86479,2002,864
2024-06-192,7242,7552,7012,74910,7002,749
2024-06-182,7052,7492,6952,7369,2002,736
2024-06-172,6532,7312,6372,71517,4002,715
2024-06-142,6892,7242,6292,66955,1002,669
2024-06-132,7422,7502,7012,73923,3002,739
2024-06-122,7602,7682,7312,76819,6002,768
2024-06-112,7832,8012,7512,78224,5002,782
2024-06-102,8232,8232,7622,80825,9002,808
2024-06-072,8682,8752,8102,84920,8002,849
2024-06-062,8952,9162,8702,88910,4002,889
2024-06-052,8672,9002,8542,89510,0002,895
2024-06-042,9202,9202,8582,89119,0002,891
2024-06-032,8852,9222,8852,9219,6002,921
2024-05-312,8802,8982,8542,89822,6002,898
2024-05-302,8512,8792,8332,87913,1002,879
2024-05-292,8752,8872,8502,86416,3002,864
2024-05-282,8602,8842,8432,87512,8002,875
2024-05-272,8402,8622,8362,85913,1002,859
2024-05-242,8092,8502,8092,84114,9002,841
2024-05-232,8462,8642,8282,85917,5002,859
2024-05-222,8542,8602,8072,82814,9002,828
2024-05-212,8492,8702,8222,85424,9002,854
2024-05-202,8182,8502,8012,85024,3002,850
2024-05-172,8252,8702,7632,82936,3002,829
2024-05-162,8932,9002,8252,82530,8002,825
2024-05-152,9042,9232,9012,90615,4002,906
2024-05-142,9282,9402,9012,90312,8002,903
2024-05-132,9502,9642,9252,93022,7002,930
2024-05-102,9292,9852,9292,95031,6002,950
2024-05-092,9172,9512,9022,92510,6002,925
2024-05-082,9012,9442,8972,92116,5002,921
2024-05-072,8912,9132,8862,90517,0002,905
2024-05-022,9002,9472,8722,89127,2002,891
2024-05-012,8892,9102,8732,90039,3002,900
2024-04-302,7912,9082,7802,88952,8002,889
2024-04-262,8902,9392,8362,92757,0002,927
2024-04-252,7932,8492,7512,84926,2002,849
2024-04-242,7822,8042,7742,78711,2002,787
2024-04-232,8352,8352,7832,80619,9002,806
2024-04-222,7932,8382,7672,83815,9002,838
2024-04-192,7962,8722,7662,79354,2002,793
2024-04-182,8082,8172,7642,80620,9002,806
2024-04-172,8002,8352,7872,81032,0002,810
2024-04-162,7962,8202,7772,80021,1002,800
2024-04-152,7712,8132,7332,80723,1002,807
2024-04-122,8202,8222,7622,77222,2002,772
2024-04-112,8702,8762,8522,86615,0002,866
2024-04-102,8392,8752,8002,87027,9002,870
2024-04-092,8822,8942,8352,87027,0002,870
2024-04-082,8362,9232,7902,90647,4002,906
2024-04-052,8852,9052,7832,78651,4002,786
2024-04-042,9312,9752,8592,885116,3002,885
2024-04-032,8192,8512,7712,79267,4002,792
2024-04-022,7402,8062,7012,76984,3002,769
2024-04-012,6602,8732,6602,784106,3002,784
2024-03-292,5922,6852,5832,65467,5002,654
2024-03-282,6502,6562,5762,58053,5002,580
2024-03-272,6302,6362,5902,61984,5002,619
2024-03-262,5782,6392,5662,63562,3002,635
2024-03-252,5702,5822,5602,56045,1002,560
2024-03-222,5802,5892,5612,57334,4002,573
2024-03-212,6262,6262,5592,55970,0002,559
2024-03-192,5682,6032,5632,59834,7002,598
2024-03-182,5422,5742,5252,57244,8002,572
2024-03-152,5162,5452,5032,52432,7002,524
2024-03-142,5192,5312,5162,52724,4002,527
2024-03-132,5922,5922,5132,51834,4002,518
2024-03-122,5752,5932,5662,58218,9002,582
2024-03-112,5902,5962,5342,57752,2002,577
2024-03-082,6582,6852,6202,63063,0002,630
2024-03-072,6102,6582,6102,63057,1002,630
2024-03-062,6182,6652,6062,60944,5002,609
2024-03-052,5752,6262,5682,62687,5002,626
2024-03-042,5502,5782,5492,57575,1002,575
2024-03-012,5202,5632,5202,56338,7002,563
2024-02-292,5612,6052,5142,52078,7002,520
2024-02-282,4672,5742,4552,56390,9002,563
2024-02-272,3652,4672,3652,46759,4002,467
2024-02-262,3352,3722,3352,36148,8002,361
2024-02-222,3182,3462,3032,34649,5002,346
2024-02-212,2902,3152,2822,31433,1002,314
2024-02-202,2892,3082,2882,30327,8002,303
2024-02-192,2762,3182,2762,30239,5002,302
2024-02-162,2982,3202,2662,28634,1002,286
2024-02-152,3042,3282,2702,29847,2002,298
2024-02-142,2902,3082,2852,29923,8002,299
2024-02-132,2822,3122,2792,31258,4002,312
2024-02-092,2752,2992,2562,28222,8002,282
2024-02-082,2992,3062,2772,28431,4002,284
2024-02-072,3002,3142,2852,30826,3002,308
2024-02-062,3052,3332,2912,30838,9002,308
2024-02-052,3002,3282,2972,32044,7002,320
2024-02-022,2842,3212,2672,29681,7002,296
2024-02-012,2502,2802,2422,27452,0002,274
2024-01-312,2402,2902,2232,23757,1002,237
2024-01-302,1992,2722,1952,251114,0002,251
2024-01-292,1642,2202,1442,208132,5002,208
2024-01-262,1392,1392,0752,12652,7002,126
2024-01-252,0942,1432,0882,14341,8002,143
2024-01-242,0502,0782,0492,07861,4002,078
2024-01-232,0072,0682,0022,05144,2002,051
2024-01-221,9802,0081,9801,99623,1001,996
2024-01-191,9791,9821,9671,97210,2001,972
2024-01-181,9691,9891,9331,98417,3001,984
2024-01-171,9711,9871,9601,9658,5001,965
2024-01-161,9951,9951,9651,9679,2001,967
2024-01-151,9702,0031,9701,99817,9001,998
2024-01-122,0042,0041,9671,98213,1001,982
2024-01-111,9852,0051,9782,00434,4002,004
2024-01-101,9581,9941,9401,98423,6001,984
2024-01-091,9681,9771,9381,95917,0001,959
2024-01-051,9251,9601,9251,96024,0001,960
2024-01-041,8781,9151,8651,91522,6001,915

分割・併合履歴 : なし