7399 (株)ナンシン 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 533 | 541 | 529 | 539 | 5,300 | 539 |
| 2025-05-08 | 542 | 543 | 524 | 530 | 5,300 | 530 |
| 2025-05-07 | 560 | 560 | 545 | 545 | 2,400 | 545 |
| 2025-05-02 | 547 | 560 | 547 | 560 | 800 | 560 |
| 2025-05-01 | 560 | 569 | 547 | 547 | 4,000 | 547 |
| 2025-04-30 | 548 | 548 | 548 | 548 | 100 | 548 |
| 2025-04-28 | 545 | 548 | 545 | 548 | 200 | 548 |
| 2025-04-25 | 540 | 540 | 535 | 535 | 1,800 | 535 |
| 2025-04-24 | 540 | 540 | 539 | 539 | 700 | 539 |
| 2025-04-23 | - | - | - | 550 | - | 550 |
| 2025-04-22 | 560 | 560 | 550 | 550 | 300 | 550 |
| 2025-04-21 | 515 | 573 | 514 | 560 | 47,800 | 560 |
| 2025-04-18 | 518 | 518 | 514 | 515 | 4,700 | 515 |
| 2025-04-17 | 513 | 517 | 513 | 517 | 2,200 | 517 |
| 2025-04-16 | 525 | 554 | 502 | 518 | 14,600 | 518 |
| 2025-04-15 | 529 | 549 | 527 | 533 | 1,800 | 533 |
| 2025-04-14 | 528 | 535 | 525 | 529 | 1,700 | 529 |
| 2025-04-11 | - | - | - | 532 | - | 532 |
| 2025-04-10 | 520 | 534 | 520 | 532 | 1,100 | 532 |
| 2025-04-09 | 510 | 512 | 500 | 512 | 3,200 | 512 |
| 2025-04-08 | 501 | 512 | 501 | 509 | 1,200 | 509 |
| 2025-04-07 | 520 | 520 | 490 | 490 | 5,200 | 490 |
| 2025-04-04 | 540 | 540 | 530 | 531 | 1,500 | 531 |
| 2025-04-03 | 557 | 557 | 542 | 551 | 1,100 | 551 |
| 2025-04-02 | 562 | 562 | 562 | 562 | 100 | 562 |
| 2025-04-01 | 572 | 572 | 553 | 564 | 1,100 | 564 |
| 2025-03-31 | 573 | 574 | 554 | 567 | 2,300 | 567 |
| 2025-03-28 | 567 | 574 | 565 | 573 | 1,700 | 573 |
| 2025-03-27 | 577 | 582 | 567 | 567 | 800 | 567 |
| 2025-03-26 | 577 | 584 | 571 | 584 | 2,200 | 584 |
| 2025-03-25 | 566 | 567 | 566 | 567 | 300 | 567 |
| 2025-03-24 | 567 | 567 | 565 | 565 | 200 | 565 |
| 2025-03-21 | 565 | 577 | 565 | 567 | 1,100 | 567 |
| 2025-03-19 | 546 | 559 | 546 | 559 | 1,300 | 559 |
| 2025-03-18 | 544 | 546 | 544 | 546 | 1,000 | 546 |
| 2025-03-17 | 549 | 549 | 542 | 543 | 1,700 | 543 |
| 2025-03-14 | - | - | - | 549 | - | 549 |
| 2025-03-13 | 549 | 549 | 549 | 549 | 300 | 549 |
| 2025-03-12 | 549 | 559 | 549 | 559 | 500 | 559 |
| 2025-03-11 | 543 | 545 | 543 | 544 | 800 | 544 |
| 2025-03-10 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2025-03-07 | 552 | 552 | 552 | 552 | 200 | 552 |
| 2025-03-06 | 552 | 552 | 552 | 552 | 300 | 552 |
| 2025-03-05 | 549 | 550 | 549 | 550 | 800 | 550 |
| 2025-03-04 | 543 | 550 | 543 | 549 | 600 | 549 |
| 2025-03-03 | 549 | 549 | 542 | 542 | 200 | 542 |
| 2025-02-28 | 545 | 547 | 538 | 547 | 2,800 | 547 |
| 2025-02-27 | 540 | 545 | 539 | 545 | 2,400 | 545 |
| 2025-02-26 | 542 | 542 | 538 | 542 | 700 | 542 |
| 2025-02-25 | 540 | 549 | 540 | 542 | 6,200 | 542 |
| 2025-02-21 | 542 | 543 | 533 | 534 | 11,100 | 534 |
| 2025-02-20 | 542 | 542 | 542 | 542 | 1,400 | 542 |
| 2025-02-19 | 543 | 543 | 542 | 542 | 500 | 542 |
| 2025-02-18 | 545 | 545 | 544 | 544 | 200 | 544 |
| 2025-02-17 | 548 | 548 | 547 | 547 | 400 | 547 |
| 2025-02-14 | 545 | 546 | 544 | 546 | 800 | 546 |
| 2025-02-13 | 549 | 551 | 545 | 545 | 1,400 | 545 |
| 2025-02-12 | 552 | 552 | 549 | 549 | 1,600 | 549 |
| 2025-02-10 | 563 | 568 | 547 | 552 | 5,100 | 552 |
| 2025-02-07 | 583 | 583 | 565 | 565 | 4,800 | 565 |
| 2025-02-06 | 584 | 584 | 580 | 583 | 1,800 | 583 |
| 2025-02-05 | 570 | 584 | 570 | 584 | 2,000 | 584 |
| 2025-02-04 | 560 | 567 | 560 | 560 | 2,600 | 560 |
| 2025-02-03 | 546 | 560 | 546 | 559 | 4,100 | 559 |
| 2025-01-31 | 541 | 546 | 541 | 546 | 3,300 | 546 |
| 2025-01-30 | 541 | 541 | 541 | 541 | 500 | 541 |
| 2025-01-29 | 540 | 541 | 540 | 540 | 400 | 540 |
| 2025-01-28 | 539 | 542 | 539 | 542 | 1,800 | 542 |
| 2025-01-27 | 539 | 539 | 539 | 539 | 300 | 539 |
| 2025-01-24 | 540 | 544 | 535 | 539 | 1,400 | 539 |
| 2025-01-23 | 544 | 544 | 544 | 544 | 600 | 544 |
| 2025-01-22 | 544 | 544 | 544 | 544 | 200 | 544 |
| 2025-01-21 | 543 | 543 | 543 | 543 | 500 | 543 |
| 2025-01-20 | 545 | 545 | 541 | 541 | 1,900 | 541 |
| 2025-01-17 | 548 | 548 | 548 | 548 | 200 | 548 |
| 2025-01-16 | 547 | 550 | 547 | 547 | 3,000 | 547 |
| 2025-01-15 | 548 | 560 | 547 | 547 | 800 | 547 |
| 2025-01-14 | 550 | 550 | 548 | 550 | 700 | 550 |
| 2025-01-10 | - | - | - | 550 | - | 550 |
| 2025-01-09 | 553 | 555 | 550 | 550 | 2,100 | 550 |
| 2025-01-08 | 560 | 561 | 560 | 561 | 2,000 | 561 |
| 2025-01-07 | 555 | 560 | 555 | 560 | 1,500 | 560 |
| 2025-01-06 | 547 | 564 | 547 | 551 | 3,600 | 551 |
分割・併合履歴 ： なし