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
2025-02-131,0591,0731,0591,0733,6001,073
2025-02-121,0531,0591,0521,0592,7001,059
2025-02-101,0501,0591,0471,0533,1001,053
2025-02-071,0601,0661,0501,0503,0001,050
2025-02-061,0581,0621,0481,0583,5001,058
2025-02-051,0681,0681,0451,0587,7001,058
2025-02-041,0391,0711,0391,06313,2001,063
2025-02-031,0291,0421,0201,03110,3001,031
2025-01-311,0401,0401,0251,02919,0001,029
2025-01-301,0631,06899899861,400998
2025-01-291,0751,0821,0671,0678,2001,067
2025-01-281,0731,0811,0731,0751,8001,075
2025-01-271,0781,0811,0681,0733,8001,073
2025-01-241,0681,0831,0681,0714,7001,071
2025-01-231,0711,0811,0711,0712,1001,071
2025-01-221,0721,0841,0671,0753,9001,075
2025-01-211,0821,0841,0701,0747,6001,074
2025-01-201,1061,1061,0841,08510,3001,085
2025-01-171,1151,1241,1051,1126,9001,112
2025-01-161,1131,1361,1111,1158,2001,115
2025-01-151,1211,1241,1121,1134,6001,113
2025-01-141,1151,1341,1121,1203,4001,120
2025-01-101,1121,1371,1121,1221,1001,122
2025-01-091,1451,1491,1171,1171,3001,117
2025-01-081,1431,1561,1381,1452,1001,145
2025-01-071,1571,1571,1351,1441,6001,144
2025-01-061,1591,1591,1361,1452,0001,145

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