4627 ナトコ(株) 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
2024-03-281,5491,5621,5391,5585,1001,558
2024-03-271,5481,5481,5341,5472,3001,547
2024-03-261,5261,5391,5201,5331,8001,533
2024-03-251,5391,5501,4751,5269,2001,526
2024-03-221,5321,5331,5131,5335,1001,533
2024-03-211,5201,5321,5131,5323,3001,532
2024-03-191,5001,5191,5001,5174,3001,517
2024-03-181,5001,5061,4921,4953,9001,495
2024-03-151,4991,5071,4931,4932,9001,493
2024-03-141,4871,5001,4801,5006,8001,500
2024-03-131,4721,4851,4721,4736,6001,473
2024-03-121,4721,4771,4701,4721,6001,472
2024-03-111,4831,4911,4761,4761,4001,476
2024-03-081,4801,4881,4801,4881,6001,488
2024-03-071,4821,4821,4701,4791,1001,479
2024-03-061,4781,4851,4701,4751,9001,475
2024-03-051,4901,4901,4771,4792,5001,479
2024-03-041,5071,5071,4831,4843,5001,484
2024-03-011,5261,5451,4551,50329,1001,503
2024-02-291,5931,5931,5611,57026,6001,570
2024-02-281,5331,5981,5331,59816,4001,598
2024-02-271,5311,5351,5191,5327,1001,532
2024-02-261,5251,5251,5161,5207,7001,520
2024-02-221,5141,5241,5001,51022,7001,510
2024-02-211,5211,5211,5041,5136,3001,513
2024-02-201,5261,5261,5011,5128,6001,512
2024-02-191,5001,5051,4801,5058,5001,505
2024-02-161,5261,5261,5011,5014,3001,501
2024-02-151,5161,5261,5161,5268001,526
2024-02-141,5251,5251,5061,5142,2001,514
2024-02-131,5401,5401,5231,5231,2001,523
2024-02-091,5261,5381,5251,5389001,538
2024-02-081,5401,5401,5401,5401001,540
2024-02-071,5251,5401,5251,5315001,531
2024-02-061,5371,5421,5311,5421,6001,542
2024-02-051,5251,5351,5121,5355,0001,535
2024-02-021,5171,5221,5131,5201,0001,520
2024-02-011,4891,5221,4891,5192,3001,519
2024-01-311,4881,4961,4861,4901,6001,490
2024-01-301,4981,4981,4501,4882,2001,488
2024-01-291,4711,5001,4691,4893,4001,489
2024-01-261,4441,4601,4441,4562,8001,456
2024-01-251,4441,4481,4431,4434001,443
2024-01-24---1,437-1,437
2024-01-231,4451,4451,4351,4371,4001,437
2024-01-221,4331,4551,4331,4414,1001,441
2024-01-191,4381,4381,4301,4321,3001,432
2024-01-181,4301,4381,4231,4331,4001,433
2024-01-171,4301,4431,4301,4432001,443
2024-01-161,4481,4531,4301,4306,3001,430
2024-01-151,4241,4531,4201,4532,0001,453
2024-01-121,4431,4491,4221,4233,2001,423
2024-01-111,4501,4981,4381,4563,6001,456
2024-01-101,4471,4501,4461,4465001,446
2024-01-091,4301,4531,3811,4477,6001,447
2024-01-051,4491,4491,4441,4467001,446
2024-01-041,4281,4421,4281,4381,3001,438

分割・併合履歴 : なし