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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,900 | 2,947 | 2,872 | 2,891 | 27,200 | 2,891 |
| 2024-05-01 | 2,889 | 2,910 | 2,873 | 2,900 | 39,300 | 2,900 |
| 2024-04-30 | 2,791 | 2,908 | 2,780 | 2,889 | 52,800 | 2,889 |
| 2024-04-26 | 2,890 | 2,939 | 2,836 | 2,927 | 57,000 | 2,927 |
| 2024-04-25 | 2,793 | 2,849 | 2,751 | 2,849 | 26,200 | 2,849 |
| 2024-04-24 | 2,782 | 2,804 | 2,774 | 2,787 | 11,200 | 2,787 |
| 2024-04-23 | 2,835 | 2,835 | 2,783 | 2,806 | 19,900 | 2,806 |
| 2024-04-22 | 2,793 | 2,838 | 2,767 | 2,838 | 15,900 | 2,838 |
| 2024-04-19 | 2,796 | 2,872 | 2,766 | 2,793 | 54,200 | 2,793 |
| 2024-04-18 | 2,808 | 2,817 | 2,764 | 2,806 | 20,900 | 2,806 |
| 2024-04-17 | 2,800 | 2,835 | 2,787 | 2,810 | 32,000 | 2,810 |
| 2024-04-16 | 2,796 | 2,820 | 2,777 | 2,800 | 21,100 | 2,800 |
| 2024-04-15 | 2,771 | 2,813 | 2,733 | 2,807 | 23,100 | 2,807 |
| 2024-04-12 | 2,820 | 2,822 | 2,762 | 2,772 | 22,200 | 2,772 |
| 2024-04-11 | 2,870 | 2,876 | 2,852 | 2,866 | 15,000 | 2,866 |
| 2024-04-10 | 2,839 | 2,875 | 2,800 | 2,870 | 27,900 | 2,870 |
| 2024-04-09 | 2,882 | 2,894 | 2,835 | 2,870 | 27,000 | 2,870 |
| 2024-04-08 | 2,836 | 2,923 | 2,790 | 2,906 | 47,400 | 2,906 |
| 2024-04-05 | 2,885 | 2,905 | 2,783 | 2,786 | 51,400 | 2,786 |
| 2024-04-04 | 2,931 | 2,975 | 2,859 | 2,885 | 116,300 | 2,885 |
| 2024-04-03 | 2,819 | 2,851 | 2,771 | 2,792 | 67,400 | 2,792 |
| 2024-04-02 | 2,740 | 2,806 | 2,701 | 2,769 | 84,300 | 2,769 |
| 2024-04-01 | 2,660 | 2,873 | 2,660 | 2,784 | 106,300 | 2,784 |
| 2024-03-29 | 2,592 | 2,685 | 2,583 | 2,654 | 67,500 | 2,654 |
| 2024-03-28 | 2,650 | 2,656 | 2,576 | 2,580 | 53,500 | 2,580 |
| 2024-03-27 | 2,630 | 2,636 | 2,590 | 2,619 | 84,500 | 2,619 |
| 2024-03-26 | 2,578 | 2,639 | 2,566 | 2,635 | 62,300 | 2,635 |
| 2024-03-25 | 2,570 | 2,582 | 2,560 | 2,560 | 45,100 | 2,560 |
| 2024-03-22 | 2,580 | 2,589 | 2,561 | 2,573 | 34,400 | 2,573 |
| 2024-03-21 | 2,626 | 2,626 | 2,559 | 2,559 | 70,000 | 2,559 |
| 2024-03-19 | 2,568 | 2,603 | 2,563 | 2,598 | 34,700 | 2,598 |
| 2024-03-18 | 2,542 | 2,574 | 2,525 | 2,572 | 44,800 | 2,572 |
| 2024-03-15 | 2,516 | 2,545 | 2,503 | 2,524 | 32,700 | 2,524 |
| 2024-03-14 | 2,519 | 2,531 | 2,516 | 2,527 | 24,400 | 2,527 |
| 2024-03-13 | 2,592 | 2,592 | 2,513 | 2,518 | 34,400 | 2,518 |
| 2024-03-12 | 2,575 | 2,593 | 2,566 | 2,582 | 18,900 | 2,582 |
| 2024-03-11 | 2,590 | 2,596 | 2,534 | 2,577 | 52,200 | 2,577 |
| 2024-03-08 | 2,658 | 2,685 | 2,620 | 2,630 | 63,000 | 2,630 |
| 2024-03-07 | 2,610 | 2,658 | 2,610 | 2,630 | 57,100 | 2,630 |
| 2024-03-06 | 2,618 | 2,665 | 2,606 | 2,609 | 44,500 | 2,609 |
| 2024-03-05 | 2,575 | 2,626 | 2,568 | 2,626 | 87,500 | 2,626 |
| 2024-03-04 | 2,550 | 2,578 | 2,549 | 2,575 | 75,100 | 2,575 |
| 2024-03-01 | 2,520 | 2,563 | 2,520 | 2,563 | 38,700 | 2,563 |
| 2024-02-29 | 2,561 | 2,605 | 2,514 | 2,520 | 78,700 | 2,520 |
| 2024-02-28 | 2,467 | 2,574 | 2,455 | 2,563 | 90,900 | 2,563 |
| 2024-02-27 | 2,365 | 2,467 | 2,365 | 2,467 | 59,400 | 2,467 |
| 2024-02-26 | 2,335 | 2,372 | 2,335 | 2,361 | 48,800 | 2,361 |
| 2024-02-22 | 2,318 | 2,346 | 2,303 | 2,346 | 49,500 | 2,346 |
| 2024-02-21 | 2,290 | 2,315 | 2,282 | 2,314 | 33,100 | 2,314 |
| 2024-02-20 | 2,289 | 2,308 | 2,288 | 2,303 | 27,800 | 2,303 |
| 2024-02-19 | 2,276 | 2,318 | 2,276 | 2,302 | 39,500 | 2,302 |
| 2024-02-16 | 2,298 | 2,320 | 2,266 | 2,286 | 34,100 | 2,286 |
| 2024-02-15 | 2,304 | 2,328 | 2,270 | 2,298 | 47,200 | 2,298 |
| 2024-02-14 | 2,290 | 2,308 | 2,285 | 2,299 | 23,800 | 2,299 |
| 2024-02-13 | 2,282 | 2,312 | 2,279 | 2,312 | 58,400 | 2,312 |
| 2024-02-09 | 2,275 | 2,299 | 2,256 | 2,282 | 22,800 | 2,282 |
| 2024-02-08 | 2,299 | 2,306 | 2,277 | 2,284 | 31,400 | 2,284 |
| 2024-02-07 | 2,300 | 2,314 | 2,285 | 2,308 | 26,300 | 2,308 |
| 2024-02-06 | 2,305 | 2,333 | 2,291 | 2,308 | 38,900 | 2,308 |
| 2024-02-05 | 2,300 | 2,328 | 2,297 | 2,320 | 44,700 | 2,320 |
| 2024-02-02 | 2,284 | 2,321 | 2,267 | 2,296 | 81,700 | 2,296 |
| 2024-02-01 | 2,250 | 2,280 | 2,242 | 2,274 | 52,000 | 2,274 |
| 2024-01-31 | 2,240 | 2,290 | 2,223 | 2,237 | 57,100 | 2,237 |
| 2024-01-30 | 2,199 | 2,272 | 2,195 | 2,251 | 114,000 | 2,251 |
| 2024-01-29 | 2,164 | 2,220 | 2,144 | 2,208 | 132,500 | 2,208 |
| 2024-01-26 | 2,139 | 2,139 | 2,075 | 2,126 | 52,700 | 2,126 |
| 2024-01-25 | 2,094 | 2,143 | 2,088 | 2,143 | 41,800 | 2,143 |
| 2024-01-24 | 2,050 | 2,078 | 2,049 | 2,078 | 61,400 | 2,078 |
| 2024-01-23 | 2,007 | 2,068 | 2,002 | 2,051 | 44,200 | 2,051 |
| 2024-01-22 | 1,980 | 2,008 | 1,980 | 1,996 | 23,100 | 1,996 |
| 2024-01-19 | 1,979 | 1,982 | 1,967 | 1,972 | 10,200 | 1,972 |
| 2024-01-18 | 1,969 | 1,989 | 1,933 | 1,984 | 17,300 | 1,984 |
| 2024-01-17 | 1,971 | 1,987 | 1,960 | 1,965 | 8,500 | 1,965 |
| 2024-01-16 | 1,995 | 1,995 | 1,965 | 1,967 | 9,200 | 1,967 |
| 2024-01-15 | 1,970 | 2,003 | 1,970 | 1,998 | 17,900 | 1,998 |
| 2024-01-12 | 2,004 | 2,004 | 1,967 | 1,982 | 13,100 | 1,982 |
| 2024-01-11 | 1,985 | 2,005 | 1,978 | 2,004 | 34,400 | 2,004 |
| 2024-01-10 | 1,958 | 1,994 | 1,940 | 1,984 | 23,600 | 1,984 |
| 2024-01-09 | 1,968 | 1,977 | 1,938 | 1,959 | 17,000 | 1,959 |
| 2024-01-05 | 1,925 | 1,960 | 1,925 | 1,960 | 24,000 | 1,960 |
| 2024-01-04 | 1,878 | 1,915 | 1,865 | 1,915 | 22,600 | 1,915 |
分割・併合履歴 ： なし
