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 |
---|---|---|---|---|---|---|
2024-03-28 | 1,549 | 1,562 | 1,539 | 1,558 | 5,100 | 1,558 |
2024-03-27 | 1,548 | 1,548 | 1,534 | 1,547 | 2,300 | 1,547 |
2024-03-26 | 1,526 | 1,539 | 1,520 | 1,533 | 1,800 | 1,533 |
2024-03-25 | 1,539 | 1,550 | 1,475 | 1,526 | 9,200 | 1,526 |
2024-03-22 | 1,532 | 1,533 | 1,513 | 1,533 | 5,100 | 1,533 |
2024-03-21 | 1,520 | 1,532 | 1,513 | 1,532 | 3,300 | 1,532 |
2024-03-19 | 1,500 | 1,519 | 1,500 | 1,517 | 4,300 | 1,517 |
2024-03-18 | 1,500 | 1,506 | 1,492 | 1,495 | 3,900 | 1,495 |
2024-03-15 | 1,499 | 1,507 | 1,493 | 1,493 | 2,900 | 1,493 |
2024-03-14 | 1,487 | 1,500 | 1,480 | 1,500 | 6,800 | 1,500 |
2024-03-13 | 1,472 | 1,485 | 1,472 | 1,473 | 6,600 | 1,473 |
2024-03-12 | 1,472 | 1,477 | 1,470 | 1,472 | 1,600 | 1,472 |
2024-03-11 | 1,483 | 1,491 | 1,476 | 1,476 | 1,400 | 1,476 |
2024-03-08 | 1,480 | 1,488 | 1,480 | 1,488 | 1,600 | 1,488 |
2024-03-07 | 1,482 | 1,482 | 1,470 | 1,479 | 1,100 | 1,479 |
2024-03-06 | 1,478 | 1,485 | 1,470 | 1,475 | 1,900 | 1,475 |
2024-03-05 | 1,490 | 1,490 | 1,477 | 1,479 | 2,500 | 1,479 |
2024-03-04 | 1,507 | 1,507 | 1,483 | 1,484 | 3,500 | 1,484 |
2024-03-01 | 1,526 | 1,545 | 1,455 | 1,503 | 29,100 | 1,503 |
2024-02-29 | 1,593 | 1,593 | 1,561 | 1,570 | 26,600 | 1,570 |
2024-02-28 | 1,533 | 1,598 | 1,533 | 1,598 | 16,400 | 1,598 |
2024-02-27 | 1,531 | 1,535 | 1,519 | 1,532 | 7,100 | 1,532 |
2024-02-26 | 1,525 | 1,525 | 1,516 | 1,520 | 7,700 | 1,520 |
2024-02-22 | 1,514 | 1,524 | 1,500 | 1,510 | 22,700 | 1,510 |
2024-02-21 | 1,521 | 1,521 | 1,504 | 1,513 | 6,300 | 1,513 |
2024-02-20 | 1,526 | 1,526 | 1,501 | 1,512 | 8,600 | 1,512 |
2024-02-19 | 1,500 | 1,505 | 1,480 | 1,505 | 8,500 | 1,505 |
2024-02-16 | 1,526 | 1,526 | 1,501 | 1,501 | 4,300 | 1,501 |
2024-02-15 | 1,516 | 1,526 | 1,516 | 1,526 | 800 | 1,526 |
2024-02-14 | 1,525 | 1,525 | 1,506 | 1,514 | 2,200 | 1,514 |
2024-02-13 | 1,540 | 1,540 | 1,523 | 1,523 | 1,200 | 1,523 |
2024-02-09 | 1,526 | 1,538 | 1,525 | 1,538 | 900 | 1,538 |
2024-02-08 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
2024-02-07 | 1,525 | 1,540 | 1,525 | 1,531 | 500 | 1,531 |
2024-02-06 | 1,537 | 1,542 | 1,531 | 1,542 | 1,600 | 1,542 |
2024-02-05 | 1,525 | 1,535 | 1,512 | 1,535 | 5,000 | 1,535 |
2024-02-02 | 1,517 | 1,522 | 1,513 | 1,520 | 1,000 | 1,520 |
2024-02-01 | 1,489 | 1,522 | 1,489 | 1,519 | 2,300 | 1,519 |
2024-01-31 | 1,488 | 1,496 | 1,486 | 1,490 | 1,600 | 1,490 |
2024-01-30 | 1,498 | 1,498 | 1,450 | 1,488 | 2,200 | 1,488 |
2024-01-29 | 1,471 | 1,500 | 1,469 | 1,489 | 3,400 | 1,489 |
2024-01-26 | 1,444 | 1,460 | 1,444 | 1,456 | 2,800 | 1,456 |
2024-01-25 | 1,444 | 1,448 | 1,443 | 1,443 | 400 | 1,443 |
2024-01-24 | - | - | - | 1,437 | - | 1,437 |
2024-01-23 | 1,445 | 1,445 | 1,435 | 1,437 | 1,400 | 1,437 |
2024-01-22 | 1,433 | 1,455 | 1,433 | 1,441 | 4,100 | 1,441 |
2024-01-19 | 1,438 | 1,438 | 1,430 | 1,432 | 1,300 | 1,432 |
2024-01-18 | 1,430 | 1,438 | 1,423 | 1,433 | 1,400 | 1,433 |
2024-01-17 | 1,430 | 1,443 | 1,430 | 1,443 | 200 | 1,443 |
2024-01-16 | 1,448 | 1,453 | 1,430 | 1,430 | 6,300 | 1,430 |
2024-01-15 | 1,424 | 1,453 | 1,420 | 1,453 | 2,000 | 1,453 |
2024-01-12 | 1,443 | 1,449 | 1,422 | 1,423 | 3,200 | 1,423 |
2024-01-11 | 1,450 | 1,498 | 1,438 | 1,456 | 3,600 | 1,456 |
2024-01-10 | 1,447 | 1,450 | 1,446 | 1,446 | 500 | 1,446 |
2024-01-09 | 1,430 | 1,453 | 1,381 | 1,447 | 7,600 | 1,447 |
2024-01-05 | 1,449 | 1,449 | 1,444 | 1,446 | 700 | 1,446 |
2024-01-04 | 1,428 | 1,442 | 1,428 | 1,438 | 1,300 | 1,438 |
分割・併合履歴 : なし