2790 (株)ナフコ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-16 | 1,860 | 1,860 | 1,822 | 1,838 | 7,800 | 1,838 |
| 2025-07-15 | 1,860 | 1,868 | 1,840 | 1,840 | 18,300 | 1,840 |
| 2025-07-14 | 1,830 | 1,850 | 1,827 | 1,850 | 12,300 | 1,850 |
| 2025-07-11 | 1,793 | 1,826 | 1,793 | 1,825 | 18,500 | 1,825 |
| 2025-07-10 | 1,800 | 1,806 | 1,777 | 1,796 | 15,300 | 1,796 |
| 2025-07-09 | 1,787 | 1,802 | 1,787 | 1,800 | 13,900 | 1,800 |
| 2025-07-08 | 1,785 | 1,795 | 1,785 | 1,794 | 8,000 | 1,794 |
| 2025-07-07 | 1,786 | 1,798 | 1,774 | 1,781 | 13,100 | 1,781 |
| 2025-07-04 | 1,801 | 1,810 | 1,784 | 1,785 | 22,100 | 1,785 |
| 2025-07-03 | 1,776 | 1,800 | 1,769 | 1,800 | 21,200 | 1,800 |
| 2025-07-02 | 1,749 | 1,777 | 1,749 | 1,767 | 15,100 | 1,767 |
| 2025-07-01 | 1,752 | 1,762 | 1,740 | 1,745 | 8,600 | 1,745 |
| 2025-06-30 | 1,752 | 1,764 | 1,750 | 1,754 | 18,800 | 1,754 |
| 2025-06-27 | 1,732 | 1,746 | 1,732 | 1,740 | 11,700 | 1,740 |
| 2025-06-26 | 1,740 | 1,741 | 1,730 | 1,732 | 6,600 | 1,732 |
| 2025-06-25 | 1,770 | 1,770 | 1,745 | 1,745 | 13,500 | 1,745 |
| 2025-06-24 | 1,752 | 1,769 | 1,740 | 1,768 | 18,200 | 1,768 |
| 2025-06-23 | 1,740 | 1,753 | 1,731 | 1,742 | 18,000 | 1,742 |
| 2025-06-20 | 1,753 | 1,758 | 1,730 | 1,733 | 156,900 | 1,733 |
| 2025-06-19 | 1,738 | 1,754 | 1,733 | 1,753 | 18,300 | 1,753 |
| 2025-06-18 | 1,721 | 1,742 | 1,721 | 1,735 | 16,100 | 1,735 |
| 2025-06-17 | 1,718 | 1,728 | 1,712 | 1,713 | 6,400 | 1,713 |
| 2025-06-16 | 1,710 | 1,722 | 1,709 | 1,711 | 17,400 | 1,711 |
| 2025-06-13 | 1,705 | 1,709 | 1,700 | 1,708 | 22,400 | 1,708 |
| 2025-06-12 | 1,717 | 1,737 | 1,702 | 1,708 | 21,700 | 1,708 |
| 2025-06-11 | 1,723 | 1,723 | 1,716 | 1,717 | 9,100 | 1,717 |
| 2025-06-10 | 1,725 | 1,727 | 1,715 | 1,723 | 7,000 | 1,723 |
| 2025-06-09 | 1,720 | 1,725 | 1,702 | 1,719 | 12,700 | 1,719 |
| 2025-06-06 | 1,730 | 1,738 | 1,687 | 1,700 | 84,300 | 1,700 |
| 2025-06-05 | 1,781 | 1,781 | 1,716 | 1,742 | 32,100 | 1,742 |
| 2025-06-04 | 1,780 | 1,790 | 1,769 | 1,775 | 14,100 | 1,775 |
| 2025-06-03 | 1,761 | 1,787 | 1,750 | 1,777 | 17,500 | 1,777 |
| 2025-06-02 | 1,750 | 1,780 | 1,742 | 1,752 | 39,000 | 1,752 |
| 2025-05-30 | 1,768 | 1,783 | 1,750 | 1,750 | 18,800 | 1,750 |
| 2025-05-29 | 1,754 | 1,795 | 1,747 | 1,768 | 45,100 | 1,768 |
| 2025-05-28 | 1,759 | 1,775 | 1,750 | 1,756 | 12,300 | 1,756 |
| 2025-05-27 | 1,744 | 1,771 | 1,743 | 1,751 | 17,600 | 1,751 |
| 2025-05-26 | 1,725 | 1,747 | 1,725 | 1,738 | 16,700 | 1,738 |
| 2025-05-23 | 1,717 | 1,738 | 1,717 | 1,725 | 29,800 | 1,725 |
| 2025-05-22 | 1,702 | 1,732 | 1,702 | 1,731 | 30,200 | 1,731 |
| 2025-05-21 | 1,723 | 1,725 | 1,700 | 1,702 | 40,500 | 1,702 |
| 2025-05-20 | 1,724 | 1,732 | 1,706 | 1,710 | 26,900 | 1,710 |
| 2025-05-19 | 1,672 | 1,724 | 1,670 | 1,724 | 102,700 | 1,724 |
| 2025-05-16 | 1,679 | 1,697 | 1,647 | 1,674 | 50,800 | 1,674 |
| 2025-05-15 | 1,700 | 1,700 | 1,658 | 1,666 | 39,400 | 1,666 |
| 2025-05-14 | 1,713 | 1,719 | 1,688 | 1,695 | 32,600 | 1,695 |
| 2025-05-13 | 1,758 | 1,760 | 1,703 | 1,703 | 45,900 | 1,703 |
| 2025-05-12 | 1,812 | 1,820 | 1,719 | 1,747 | 69,700 | 1,747 |
| 2025-05-09 | 1,840 | 1,849 | 1,813 | 1,830 | 21,300 | 1,830 |
| 2025-05-08 | 1,834 | 1,844 | 1,814 | 1,836 | 16,100 | 1,836 |
| 2025-05-07 | 1,842 | 1,850 | 1,803 | 1,824 | 22,800 | 1,824 |
| 2025-05-02 | 1,840 | 1,844 | 1,828 | 1,844 | 11,000 | 1,844 |
| 2025-05-01 | 1,830 | 1,843 | 1,830 | 1,835 | 5,900 | 1,835 |
| 2025-04-30 | 1,809 | 1,820 | 1,797 | 1,816 | 7,900 | 1,816 |
| 2025-04-28 | 1,793 | 1,810 | 1,790 | 1,809 | 6,800 | 1,809 |
| 2025-04-25 | 1,810 | 1,812 | 1,791 | 1,800 | 6,600 | 1,800 |
| 2025-04-24 | 1,835 | 1,846 | 1,800 | 1,802 | 57,500 | 1,802 |
| 2025-04-23 | 1,830 | 1,849 | 1,818 | 1,834 | 57,700 | 1,834 |
| 2025-04-22 | 1,781 | 1,818 | 1,779 | 1,818 | 24,000 | 1,818 |
| 2025-04-21 | 1,770 | 1,780 | 1,761 | 1,780 | 10,900 | 1,780 |
| 2025-04-18 | 1,738 | 1,779 | 1,737 | 1,778 | 18,800 | 1,778 |
| 2025-04-17 | 1,725 | 1,737 | 1,721 | 1,730 | 5,500 | 1,730 |
| 2025-04-16 | 1,728 | 1,730 | 1,714 | 1,724 | 6,900 | 1,724 |
| 2025-04-15 | 1,747 | 1,755 | 1,711 | 1,712 | 9,900 | 1,712 |
| 2025-04-14 | 1,704 | 1,736 | 1,704 | 1,731 | 15,800 | 1,731 |
| 2025-04-11 | 1,652 | 1,692 | 1,638 | 1,692 | 20,300 | 1,692 |
| 2025-04-10 | 1,691 | 1,700 | 1,658 | 1,687 | 22,600 | 1,687 |
| 2025-04-09 | 1,648 | 1,659 | 1,606 | 1,611 | 60,000 | 1,611 |
| 2025-04-08 | 1,609 | 1,700 | 1,605 | 1,668 | 87,400 | 1,668 |
| 2025-04-07 | 1,580 | 1,625 | 1,555 | 1,569 | 68,900 | 1,569 |
| 2025-04-04 | 1,740 | 1,740 | 1,650 | 1,693 | 80,100 | 1,693 |
| 2025-04-03 | 1,751 | 1,763 | 1,739 | 1,752 | 46,700 | 1,752 |
| 2025-04-02 | 1,784 | 1,785 | 1,760 | 1,765 | 16,700 | 1,765 |
| 2025-04-01 | 1,793 | 1,808 | 1,775 | 1,775 | 25,500 | 1,775 |
| 2025-03-31 | 1,850 | 1,850 | 1,792 | 1,793 | 42,600 | 1,793 |
| 2025-03-28 | 1,825 | 1,901 | 1,821 | 1,854 | 92,000 | 1,854 |
| 2025-03-27 | 1,943 | 1,970 | 1,943 | 1,969 | 50,300 | 1,969 |
| 2025-03-26 | 1,929 | 1,943 | 1,914 | 1,943 | 22,300 | 1,943 |
| 2025-03-25 | 1,911 | 1,929 | 1,909 | 1,915 | 21,400 | 1,915 |
| 2025-03-24 | 1,910 | 1,911 | 1,898 | 1,905 | 16,100 | 1,905 |
| 2025-03-21 | 1,914 | 1,918 | 1,897 | 1,897 | 33,200 | 1,897 |
| 2025-03-19 | 1,904 | 1,917 | 1,892 | 1,912 | 35,200 | 1,912 |
| 2025-03-18 | 1,911 | 1,918 | 1,901 | 1,904 | 13,800 | 1,904 |
| 2025-03-17 | 1,915 | 1,918 | 1,906 | 1,906 | 19,000 | 1,906 |
| 2025-03-14 | 1,896 | 1,911 | 1,891 | 1,911 | 41,500 | 1,911 |
| 2025-03-13 | 1,878 | 1,901 | 1,872 | 1,901 | 53,700 | 1,901 |
| 2025-03-12 | 1,853 | 1,875 | 1,843 | 1,859 | 60,200 | 1,859 |
| 2025-03-11 | 1,880 | 1,880 | 1,850 | 1,859 | 33,100 | 1,859 |
| 2025-03-10 | 1,911 | 1,915 | 1,888 | 1,894 | 49,600 | 1,894 |
| 2025-03-07 | 1,874 | 1,911 | 1,861 | 1,911 | 31,300 | 1,911 |
| 2025-03-06 | 1,875 | 1,884 | 1,864 | 1,874 | 24,700 | 1,874 |
| 2025-03-05 | 1,832 | 1,877 | 1,820 | 1,875 | 38,000 | 1,875 |
| 2025-03-04 | 1,825 | 1,831 | 1,821 | 1,830 | 21,100 | 1,830 |
| 2025-03-03 | 1,830 | 1,840 | 1,820 | 1,832 | 26,100 | 1,832 |
| 2025-02-28 | 1,800 | 1,835 | 1,794 | 1,826 | 323,800 | 1,826 |
| 2025-02-27 | 1,787 | 1,833 | 1,787 | 1,829 | 43,700 | 1,829 |
| 2025-02-26 | 1,757 | 1,787 | 1,753 | 1,787 | 32,900 | 1,787 |
| 2025-02-25 | 1,768 | 1,773 | 1,746 | 1,757 | 47,000 | 1,757 |
| 2025-02-21 | 1,755 | 1,780 | 1,746 | 1,760 | 52,100 | 1,760 |
| 2025-02-20 | 1,795 | 1,804 | 1,781 | 1,781 | 57,300 | 1,781 |
| 2025-02-19 | 1,818 | 1,832 | 1,793 | 1,803 | 68,400 | 1,803 |
| 2025-02-18 | 1,826 | 1,831 | 1,811 | 1,818 | 43,400 | 1,818 |
| 2025-02-17 | 1,860 | 1,870 | 1,815 | 1,819 | 75,700 | 1,819 |
| 2025-02-14 | 1,835 | 1,860 | 1,834 | 1,846 | 37,000 | 1,846 |
| 2025-02-13 | 1,845 | 1,878 | 1,841 | 1,842 | 53,100 | 1,842 |
| 2025-02-12 | 1,912 | 1,912 | 1,825 | 1,831 | 96,700 | 1,831 |
| 2025-02-10 | 1,863 | 1,918 | 1,852 | 1,902 | 47,000 | 1,902 |
| 2025-02-07 | 1,861 | 1,899 | 1,837 | 1,838 | 29,000 | 1,838 |
| 2025-02-06 | 1,861 | 1,865 | 1,830 | 1,837 | 36,600 | 1,837 |
| 2025-02-05 | 1,845 | 1,872 | 1,840 | 1,863 | 51,600 | 1,863 |
| 2025-02-04 | 1,927 | 1,942 | 1,831 | 1,845 | 78,800 | 1,845 |
| 2025-02-03 | 1,900 | 1,917 | 1,889 | 1,900 | 33,200 | 1,900 |
| 2025-01-31 | 1,915 | 1,916 | 1,902 | 1,902 | 16,500 | 1,902 |
| 2025-01-30 | 1,913 | 1,929 | 1,908 | 1,913 | 14,800 | 1,913 |
| 2025-01-29 | 1,932 | 1,972 | 1,906 | 1,913 | 27,300 | 1,913 |
| 2025-01-28 | 1,930 | 1,967 | 1,928 | 1,936 | 25,400 | 1,936 |
| 2025-01-27 | 1,909 | 1,936 | 1,909 | 1,920 | 9,300 | 1,920 |
| 2025-01-24 | 1,900 | 1,908 | 1,894 | 1,894 | 10,500 | 1,894 |
| 2025-01-23 | 1,898 | 1,915 | 1,890 | 1,890 | 11,200 | 1,890 |
| 2025-01-22 | 1,912 | 1,922 | 1,891 | 1,891 | 31,500 | 1,891 |
| 2025-01-21 | 1,912 | 1,925 | 1,909 | 1,912 | 8,700 | 1,912 |
| 2025-01-20 | 1,927 | 1,940 | 1,911 | 1,911 | 30,300 | 1,911 |
| 2025-01-17 | 1,947 | 1,947 | 1,925 | 1,926 | 19,000 | 1,926 |
| 2025-01-16 | 1,983 | 1,984 | 1,946 | 1,947 | 13,100 | 1,947 |
| 2025-01-15 | 1,971 | 1,987 | 1,957 | 1,972 | 8,500 | 1,972 |
| 2025-01-14 | 2,002 | 2,006 | 1,968 | 1,968 | 26,000 | 1,968 |
| 2025-01-10 | 2,040 | 2,040 | 2,001 | 2,005 | 6,900 | 2,005 |
| 2025-01-09 | 2,058 | 2,058 | 2,010 | 2,023 | 9,500 | 2,023 |
| 2025-01-08 | 2,085 | 2,085 | 2,011 | 2,014 | 16,200 | 2,014 |
| 2025-01-07 | 2,075 | 2,087 | 2,050 | 2,068 | 12,100 | 2,068 |
| 2025-01-06 | 2,092 | 2,103 | 2,054 | 2,066 | 16,900 | 2,066 |
分割・併合履歴 ： なし