6715 (株)ナカヨ 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 2,535 | 2,537 | 2,535 | 2,535 | 4,100 | 2,535 |
| 2025-04-02 | 2,539 | 2,540 | 2,535 | 2,535 | 8,900 | 2,535 |
| 2025-04-01 | 2,539 | 2,542 | 2,538 | 2,538 | 3,300 | 2,538 |
| 2025-03-31 | 2,541 | 2,553 | 2,541 | 2,544 | 43,100 | 2,544 |
| 2025-03-28 | 2,544 | 2,545 | 2,542 | 2,542 | 26,200 | 2,542 |
| 2025-03-27 | 2,544 | 2,545 | 2,544 | 2,545 | 25,100 | 2,545 |
| 2025-03-26 | 2,542 | 2,544 | 2,542 | 2,544 | 20,800 | 2,544 |
| 2025-03-25 | 2,543 | 2,544 | 2,542 | 2,542 | 15,500 | 2,542 |
| 2025-03-24 | 2,543 | 2,544 | 2,543 | 2,543 | 23,700 | 2,543 |
| 2025-03-21 | 2,542 | 2,544 | 2,542 | 2,544 | 23,500 | 2,544 |
| 2025-03-19 | 2,542 | 2,543 | 2,542 | 2,542 | 23,500 | 2,542 |
| 2025-03-18 | 2,542 | 2,543 | 2,542 | 2,542 | 20,000 | 2,542 |
| 2025-03-17 | 2,541 | 2,542 | 2,541 | 2,541 | 11,300 | 2,541 |
| 2025-03-14 | 2,541 | 2,542 | 2,541 | 2,541 | 25,600 | 2,541 |
| 2025-03-13 | 2,540 | 2,541 | 2,540 | 2,541 | 23,300 | 2,541 |
| 2025-03-12 | 2,540 | 2,541 | 2,540 | 2,540 | 11,200 | 2,540 |
| 2025-03-11 | 2,540 | 2,541 | 2,540 | 2,540 | 15,700 | 2,540 |
| 2025-03-10 | 2,540 | 2,541 | 2,540 | 2,540 | 10,500 | 2,540 |
| 2025-03-07 | 2,540 | 2,541 | 2,539 | 2,541 | 13,200 | 2,541 |
| 2025-03-06 | 2,540 | 2,541 | 2,539 | 2,540 | 22,400 | 2,540 |
| 2025-03-05 | 2,539 | 2,540 | 2,539 | 2,539 | 12,300 | 2,539 |
| 2025-03-04 | 2,540 | 2,541 | 2,539 | 2,540 | 44,100 | 2,540 |
| 2025-03-03 | 2,543 | 2,543 | 2,540 | 2,540 | 48,100 | 2,540 |
| 2025-02-28 | 2,540 | 2,543 | 2,539 | 2,540 | 35,200 | 2,540 |
| 2025-02-27 | 2,539 | 2,541 | 2,539 | 2,540 | 39,500 | 2,540 |
| 2025-02-26 | 2,539 | 2,541 | 2,539 | 2,539 | 56,300 | 2,539 |
| 2025-02-25 | 2,539 | 2,540 | 2,538 | 2,539 | 130,000 | 2,539 |
| 2025-02-21 | 2,538 | 2,540 | 2,537 | 2,540 | 133,400 | 2,540 |
| 2025-02-20 | 2,536 | 2,541 | 2,535 | 2,539 | 119,700 | 2,539 |
| 2025-02-19 | 2,540 | 2,543 | 2,529 | 2,541 | 472,300 | 2,541 |
| 2025-02-18 | 1,664 | 1,664 | 1,664 | 1,664 | 5,800 | 1,664 |
| 2025-02-17 | 1,364 | 1,364 | 1,364 | 1,364 | 8,200 | 1,364 |
| 2025-02-14 | 1,073 | 1,073 | 1,064 | 1,064 | 800 | 1,064 |
| 2025-02-13 | 1,059 | 1,073 | 1,059 | 1,073 | 3,600 | 1,073 |
| 2025-02-12 | 1,053 | 1,059 | 1,052 | 1,059 | 2,700 | 1,059 |
| 2025-02-10 | 1,050 | 1,059 | 1,047 | 1,053 | 3,100 | 1,053 |
| 2025-02-07 | 1,060 | 1,066 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2025-02-06 | 1,058 | 1,062 | 1,048 | 1,058 | 3,500 | 1,058 |
| 2025-02-05 | 1,068 | 1,068 | 1,045 | 1,058 | 7,700 | 1,058 |
| 2025-02-04 | 1,039 | 1,071 | 1,039 | 1,063 | 13,200 | 1,063 |
| 2025-02-03 | 1,029 | 1,042 | 1,020 | 1,031 | 10,300 | 1,031 |
| 2025-01-31 | 1,040 | 1,040 | 1,025 | 1,029 | 19,000 | 1,029 |
| 2025-01-30 | 1,063 | 1,068 | 998 | 998 | 61,400 | 998 |
| 2025-01-29 | 1,075 | 1,082 | 1,067 | 1,067 | 8,200 | 1,067 |
| 2025-01-28 | 1,073 | 1,081 | 1,073 | 1,075 | 1,800 | 1,075 |
| 2025-01-27 | 1,078 | 1,081 | 1,068 | 1,073 | 3,800 | 1,073 |
| 2025-01-24 | 1,068 | 1,083 | 1,068 | 1,071 | 4,700 | 1,071 |
| 2025-01-23 | 1,071 | 1,081 | 1,071 | 1,071 | 2,100 | 1,071 |
| 2025-01-22 | 1,072 | 1,084 | 1,067 | 1,075 | 3,900 | 1,075 |
| 2025-01-21 | 1,082 | 1,084 | 1,070 | 1,074 | 7,600 | 1,074 |
| 2025-01-20 | 1,106 | 1,106 | 1,084 | 1,085 | 10,300 | 1,085 |
| 2025-01-17 | 1,115 | 1,124 | 1,105 | 1,112 | 6,900 | 1,112 |
| 2025-01-16 | 1,113 | 1,136 | 1,111 | 1,115 | 8,200 | 1,115 |
| 2025-01-15 | 1,121 | 1,124 | 1,112 | 1,113 | 4,600 | 1,113 |
| 2025-01-14 | 1,115 | 1,134 | 1,112 | 1,120 | 3,400 | 1,120 |
| 2025-01-10 | 1,112 | 1,137 | 1,112 | 1,122 | 1,100 | 1,122 |
| 2025-01-09 | 1,145 | 1,149 | 1,117 | 1,117 | 1,300 | 1,117 |
| 2025-01-08 | 1,143 | 1,156 | 1,138 | 1,145 | 2,100 | 1,145 |
| 2025-01-07 | 1,157 | 1,157 | 1,135 | 1,144 | 1,600 | 1,144 |
| 2025-01-06 | 1,159 | 1,159 | 1,136 | 1,145 | 2,000 | 1,145 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-09-27]1株→1.15株