1. HOME >
  2. 株価時系列 >
  3. 6715 >
  4. 2023年

6715 (株)ナカヨ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,1961,2001,1771,1992,9001,199
2023-12-281,1951,1991,1861,1862,4001,186
2023-12-271,2081,2081,1801,19511,8001,195
2023-12-261,1971,2051,1971,2003,1001,200
2023-12-251,2011,2061,1951,1951,1001,195
2023-12-221,2101,2201,2001,20110,0001,201
2023-12-211,1991,2201,1951,2105,4001,210
2023-12-201,2071,2181,1981,2157,8001,215
2023-12-191,2001,2281,1921,2206,8001,220
2023-12-181,2031,2091,1991,2091,6001,209
2023-12-151,2071,2131,2021,2021,0001,202
2023-12-141,2111,2111,2111,2114001,211
2023-12-131,2331,2361,2111,2119001,211
2023-12-121,2381,2381,2161,2261,9001,226
2023-12-111,2351,2351,2201,2302,8001,230
2023-12-081,2281,2281,2151,2173,8001,217
2023-12-071,2031,2151,2031,2031,4001,203
2023-12-061,2071,2221,1971,2211,4001,221
2023-12-051,2001,2101,1961,20010,0001,200
2023-12-041,2041,2061,2031,2032,2001,203
2023-12-011,2101,2161,2031,2032,2001,203
2023-11-301,2171,2171,2031,2033,2001,203
2023-11-291,2231,2241,2071,2173,0001,217
2023-11-281,2321,2321,2111,2232,0001,223
2023-11-271,2481,2481,2231,2321,5001,232
2023-11-241,2371,2461,2311,2451,2001,245
2023-11-221,2371,2371,2371,2372001,237
2023-11-211,2241,2351,2241,2353,2001,235
2023-11-201,2261,2351,1981,2242,2001,224
2023-11-171,2211,2401,2141,2295,3001,229
2023-11-161,2081,2281,2081,2121,8001,212
2023-11-151,2131,2291,2131,2132,7001,213
2023-11-141,2241,2461,2171,2324,0001,232
2023-11-131,2341,2361,1931,2043,2001,204
2023-11-101,2301,2461,2161,2222,9001,222
2023-11-091,2131,2491,2131,2423,6001,242
2023-11-081,2321,2321,1961,2023,8001,202
2023-11-071,2251,2401,2231,2294,4001,229
2023-11-061,2171,2341,2081,2253,3001,225
2023-11-021,2061,2351,2061,2178001,217
2023-11-011,2301,2301,2271,2278001,227
2023-10-311,1891,2411,1891,22929,0001,229
2023-10-301,2151,2151,1591,15941,0001,159
2023-10-271,2151,2361,2081,2154,0001,215
2023-10-261,2141,2201,2091,2091,4001,209
2023-10-251,2151,2311,2091,2232,3001,223
2023-10-241,2151,2521,1961,2157,9001,215
2023-10-231,2091,2151,1951,2074,0001,207
2023-10-201,2081,2181,2081,2185001,218
2023-10-191,2131,2311,2011,2144,6001,214
2023-10-181,2351,2391,2071,2243,1001,224
2023-10-171,2381,2461,2231,2295,9001,229
2023-10-161,2391,2411,2391,2418001,241
2023-10-131,2251,2481,2221,2483,3001,248
2023-10-121,2351,2351,2331,2337001,233
2023-10-111,2551,2621,2261,2316,7001,231
2023-10-101,2401,2631,2281,2556,8001,255
2023-10-061,2351,2531,2331,2513,7001,251
2023-10-051,2241,2511,2211,2216,6001,221
2023-10-041,2041,2281,2001,2015,7001,201
2023-10-031,2231,2231,2001,2071,1001,207
2023-10-021,2111,2391,2111,2173,8001,217
2023-09-291,2261,2401,2001,21110,1001,211
2023-09-281,2671,2721,2411,2414,1001,241
2023-09-271,2671,2671,2581,2672,6001,267
2023-09-261,2661,2741,2621,2672,7001,267
2023-09-251,2511,2661,2491,2661,3001,266
2023-09-221,2511,2621,2511,2551,1001,255
2023-09-211,2541,2821,2511,2512,6001,251
2023-09-201,2801,2811,2511,2513,2001,251
2023-09-191,2911,2911,2801,2892,2001,289
2023-09-151,2881,3001,2811,2894,5001,289
2023-09-141,2751,2831,2711,2791,0001,279
2023-09-131,2761,2801,2711,2761,6001,276
2023-09-121,2601,2801,2601,2801,9001,280
2023-09-111,2721,2721,2561,2682,9001,268
2023-09-081,2521,2801,2511,2793,9001,279
2023-09-071,2511,2701,2371,2675,9001,267
2023-09-061,2691,2721,2541,2563,8001,256
2023-09-051,2631,2701,2631,2691,7001,269
2023-09-041,2651,2711,2521,2714,8001,271
2023-09-011,2601,2741,2601,2713,9001,271
2023-08-311,2501,2711,2481,2655,1001,265
2023-08-301,2831,2831,2641,2653,9001,265
2023-08-291,2721,2831,2701,2774,6001,277
2023-08-281,2581,2731,2581,2702,2001,270
2023-08-251,2591,2601,2531,2582,9001,258
2023-08-241,2601,2601,2431,2544,3001,254
2023-08-231,2301,2951,2301,26510,8001,265
2023-08-221,2601,2621,2581,2601,1001,260
2023-08-211,2521,2671,2391,2533,9001,253
2023-08-181,2191,2501,2161,25118,5001,251
2023-08-171,2151,2281,2131,2271,7001,227
2023-08-161,2341,2431,2211,2258,0001,225
2023-08-151,2101,2411,1961,23410,6001,234
2023-08-141,1901,2301,1721,2016,7001,201
2023-08-101,2021,2201,1731,2209,3001,220
2023-08-091,2101,2431,1901,20211,2001,202
2023-08-081,2071,2231,1881,20710,6001,207
2023-08-071,2001,2171,2001,2071,8001,207
2023-08-041,2071,2171,2001,2009,8001,200
2023-08-031,2001,2271,1881,21716,3001,217
2023-08-021,2021,2241,1951,2008,9001,200
2023-08-011,2131,2221,2081,2112,2001,211
2023-07-311,2301,2301,2011,2094,2001,209
2023-07-281,2201,2201,1991,20027,3001,200
2023-07-271,2281,2361,2131,2289,8001,228
2023-07-261,1851,2411,1831,23114,9001,231
2023-07-251,1771,1931,1731,1795,6001,179
2023-07-241,1701,1841,1691,1805,1001,180
2023-07-211,1691,1771,1691,1713,9001,171
2023-07-201,1761,1761,1521,1684,6001,168
2023-07-191,1501,1781,1351,1784,9001,178
2023-07-181,1291,1451,1281,1345,4001,134
2023-07-141,1361,1571,1291,1302,5001,130
2023-07-131,1271,1361,1261,1363,0001,136
2023-07-121,1371,1391,1291,1294,7001,129
2023-07-111,1571,1661,1371,1374,7001,137
2023-07-101,1391,1771,1391,1577,1001,157
2023-07-071,1691,1691,1391,1394,9001,139
2023-07-061,1751,1901,1691,1695,2001,169
2023-07-051,1911,1911,1801,1804,4001,180
2023-07-041,1971,1981,1841,1896,2001,189
2023-07-031,1591,1801,1591,1751,7001,175
2023-06-301,1601,1701,1541,1541,9001,154
2023-06-291,1571,1601,1471,1542,4001,154
2023-06-281,1631,1631,1391,1622,8001,162
2023-06-271,1461,1461,1381,1433,8001,143
2023-06-261,1441,1491,1431,1461,2001,146
2023-06-231,1511,1641,1441,1444,7001,144
2023-06-221,1751,1751,1571,1683,1001,168
2023-06-211,1821,1841,1561,1723,2001,172
2023-06-201,1841,1921,1831,1902,3001,190
2023-06-191,1901,1901,1801,1891,8001,189
2023-06-161,1651,1901,1651,1825,7001,182
2023-06-151,1611,1731,1561,1561,5001,156
2023-06-141,1591,1681,1491,1681,5001,168
2023-06-131,1581,1631,1511,1623,5001,162
2023-06-121,1471,1471,1171,1443,4001,144
2023-06-091,1291,1321,0871,1326,5001,132
2023-06-081,0831,0831,0691,0691,6001,069
2023-06-071,0811,0881,0681,0682,6001,068
2023-06-061,0931,0931,0761,0818001,081
2023-06-051,0681,1081,0671,0933,5001,093
2023-06-021,0631,0731,0591,0591,6001,059
2023-06-011,0611,0781,0511,0583,3001,058
2023-05-311,0541,0601,0511,0553,8001,055
2023-05-301,0811,0861,0551,0554,8001,055
2023-05-291,0871,0921,0531,0624,4001,062
2023-05-261,1231,1231,0631,0658,2001,065
2023-05-251,1101,1131,0921,0926,2001,092
2023-05-241,1141,1141,1141,1141001,114
2023-05-231,1201,1211,1111,1141,5001,114
2023-05-221,1131,1301,1111,1201,8001,120
2023-05-191,1331,1471,1241,1241,5001,124
2023-05-181,1601,1601,1401,1412,2001,141
2023-05-171,1421,1601,1421,1513,9001,151
2023-05-161,1421,1471,1391,1412,4001,141
2023-05-151,1411,1421,1151,1422,5001,142
2023-05-121,1221,1431,1221,1413,7001,141
2023-05-111,1271,1521,1261,1526,6001,152
2023-05-101,1551,1551,1341,1341,2001,134
2023-05-091,1501,1951,1501,1647,5001,164
2023-05-081,1501,1531,1501,1521,3001,152
2023-05-021,1251,1561,1251,1552,8001,155
2023-05-011,1421,1421,1201,1291,3001,129
2023-04-281,1291,1311,1161,1313,8001,131
2023-04-271,1101,1381,1101,12233,1001,122
2023-04-261,1491,1551,1101,1147,2001,114
2023-04-251,1411,1681,1271,1517,8001,151
2023-04-241,1531,1541,1291,1502,5001,150
2023-04-211,1451,1591,1451,1511,5001,151
2023-04-201,1451,1581,1451,1451,2001,145
2023-04-191,1381,1521,1261,1493,7001,149
2023-04-181,1631,1681,1631,1688001,168
2023-04-171,1791,1791,1491,1582,8001,158
2023-04-141,1691,1861,1691,1851,8001,185
2023-04-131,1501,1691,1501,1691,4001,169
2023-04-121,1391,1741,1371,1734,2001,173
2023-04-111,1121,1401,0961,1404,8001,140
2023-04-101,1071,1181,1021,1115,0001,111
2023-04-071,1201,1471,0971,1073,2001,107
2023-04-061,1611,1611,1261,1264,6001,126
2023-04-051,1961,1961,1551,1604,4001,160
2023-04-041,1961,2031,1881,1984,3001,198
2023-04-031,1671,2041,1671,1976,0001,197
2023-03-311,1571,1921,1571,1924,0001,192
2023-03-301,1271,1621,1271,1625,0001,162
2023-03-291,1711,1711,1641,1715,0001,171
2023-03-281,1781,1781,1401,1564,4001,156
2023-03-271,1801,1801,1421,1502,5001,150
2023-03-241,1601,1631,1521,1582,9001,158
2023-03-231,1861,1861,1491,1605,2001,160
2023-03-221,1381,1741,1381,1633,4001,163
2023-03-201,1401,1471,1371,1424,2001,142
2023-03-171,1321,1591,1321,1512,2001,151
2023-03-161,1431,1501,1291,1339,8001,133
2023-03-151,1481,1631,1431,1435,4001,143
2023-03-141,1601,1621,1421,1486,0001,148
2023-03-131,1771,1901,1501,1901,9001,190
2023-03-101,1841,1841,1761,1835,2001,183
2023-03-091,1631,1871,1631,1875,6001,187
2023-03-081,1531,1661,1531,1662,5001,166
2023-03-071,1651,1711,1541,1562,9001,156
2023-03-061,1601,1681,1541,1612,9001,161
2023-03-031,1691,1691,1431,16312,7001,163
2023-03-021,1781,1781,1511,1687,3001,168
2023-03-011,1721,1921,1651,1798,6001,179
2023-02-281,1671,1721,1631,1724,7001,172
2023-02-271,1401,1741,1321,16741,4001,167
2023-02-241,1671,1821,1611,17014,8001,170
2023-02-221,1791,1801,1681,1744,2001,174
2023-02-211,1741,1991,1531,1979,3001,197
2023-02-201,1771,1821,1731,1737,8001,173
2023-02-171,1871,1871,1771,1773,4001,177
2023-02-161,1781,1941,1751,18711,1001,187
2023-02-151,1601,1811,1501,17812,0001,178
2023-02-141,1561,1641,1481,1642,9001,164
2023-02-131,0921,1621,0921,15630,0001,156
2023-02-101,0711,1251,0711,1208,0001,120
2023-02-091,1111,1501,0821,1008,4001,100
2023-02-081,1061,1181,1041,1092,8001,109
2023-02-071,1141,1351,0871,1316,9001,131
2023-02-061,0871,1251,0871,1184,8001,118
2023-02-031,0891,1131,0891,1132,4001,113
2023-02-021,0701,1191,0701,1028,6001,102
2023-02-011,0751,0761,0661,0763,1001,076
2023-01-311,0681,0811,0631,0686,0001,068
2023-01-301,0921,0961,0671,06724,1001,067
2023-01-271,0791,0801,0701,0724,7001,072
2023-01-261,0701,0721,0651,0703,6001,070
2023-01-251,0691,0701,0641,0702,3001,070
2023-01-241,0561,0681,0561,0604,8001,060
2023-01-231,0511,0591,0511,0563,2001,056
2023-01-201,0451,0561,0441,0443,2001,044
2023-01-191,0491,0641,0431,0536,9001,053
2023-01-181,0441,0551,0441,0543,1001,054
2023-01-171,0461,0491,0341,0418,6001,041
2023-01-161,0451,0541,0451,0491,7001,049
2023-01-131,0561,0601,0431,0436,9001,043
2023-01-121,0621,0651,0501,0618,8001,061
2023-01-111,0541,0691,0501,06312,5001,063
2023-01-101,0691,0711,0541,0542,9001,054
2023-01-061,0541,0661,0541,0592,1001,059
2023-01-051,0681,0681,0541,0585,2001,058
2023-01-041,0761,0861,0681,0685,2001,068

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