7399 (株)ナンシン 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 599 | 599 | 597 | 597 | 700 | 597 |
| 2024-04-24 | 598 | 598 | 598 | 598 | 800 | 598 |
| 2024-04-23 | 604 | 604 | 596 | 596 | 2,100 | 596 |
| 2024-04-22 | 580 | 580 | 571 | 573 | 1,800 | 573 |
| 2024-04-19 | 595 | 596 | 580 | 580 | 5,200 | 580 |
| 2024-04-18 | 587 | 590 | 587 | 589 | 900 | 589 |
| 2024-04-17 | 600 | 600 | 584 | 584 | 800 | 584 |
| 2024-04-16 | 600 | 603 | 586 | 600 | 3,500 | 600 |
| 2024-04-15 | 606 | 606 | 601 | 601 | 2,400 | 601 |
| 2024-04-12 | 618 | 618 | 605 | 606 | 2,700 | 606 |
| 2024-04-11 | 610 | 619 | 607 | 617 | 7,000 | 617 |
| 2024-04-10 | 608 | 609 | 600 | 605 | 2,700 | 605 |
| 2024-04-09 | 607 | 608 | 594 | 608 | 3,100 | 608 |
| 2024-04-08 | 591 | 608 | 591 | 607 | 6,500 | 607 |
| 2024-04-05 | 592 | 599 | 592 | 594 | 4,500 | 594 |
| 2024-04-04 | 588 | 592 | 585 | 592 | 2,400 | 592 |
| 2024-04-03 | 585 | 597 | 585 | 592 | 5,900 | 592 |
| 2024-04-02 | 581 | 585 | 581 | 585 | 1,200 | 585 |
| 2024-04-01 | 583 | 585 | 582 | 585 | 1,900 | 585 |
| 2024-03-29 | 578 | 579 | 577 | 579 | 600 | 579 |
| 2024-03-28 | 580 | 581 | 580 | 581 | 700 | 581 |
| 2024-03-27 | 581 | 585 | 578 | 585 | 1,600 | 585 |
| 2024-03-26 | 590 | 591 | 579 | 579 | 4,000 | 579 |
| 2024-03-25 | 582 | 590 | 582 | 590 | 800 | 590 |
| 2024-03-22 | 580 | 584 | 580 | 581 | 1,900 | 581 |
| 2024-03-21 | 586 | 587 | 580 | 580 | 1,000 | 580 |
| 2024-03-19 | 577 | 584 | 577 | 584 | 1,300 | 584 |
| 2024-03-18 | 577 | 583 | 577 | 577 | 1,200 | 577 |
| 2024-03-15 | 568 | 579 | 566 | 577 | 2,600 | 577 |
| 2024-03-14 | 591 | 591 | 564 | 565 | 26,800 | 565 |
| 2024-03-13 | 585 | 591 | 585 | 585 | 1,700 | 585 |
| 2024-03-12 | 585 | 592 | 585 | 585 | 2,900 | 585 |
| 2024-03-11 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2024-03-08 | 586 | 600 | 585 | 585 | 5,000 | 585 |
| 2024-03-07 | 588 | 589 | 585 | 588 | 4,600 | 588 |
| 2024-03-06 | 578 | 585 | 578 | 582 | 700 | 582 |
| 2024-03-05 | 572 | 584 | 572 | 578 | 900 | 578 |
| 2024-03-04 | 576 | 579 | 571 | 571 | 1,900 | 571 |
| 2024-03-01 | 580 | 589 | 580 | 580 | 2,200 | 580 |
| 2024-02-29 | 575 | 594 | 575 | 577 | 7,400 | 577 |
| 2024-02-28 | 574 | 576 | 570 | 571 | 2,600 | 571 |
| 2024-02-27 | 570 | 575 | 570 | 575 | 3,800 | 575 |
| 2024-02-26 | 565 | 577 | 565 | 565 | 27,400 | 565 |
| 2024-02-22 | 560 | 561 | 556 | 560 | 8,600 | 560 |
| 2024-02-21 | 560 | 560 | 554 | 560 | 4,300 | 560 |
| 2024-02-20 | 560 | 561 | 560 | 560 | 93,900 | 560 |
| 2024-02-19 | 560 | 560 | 559 | 560 | 8,400 | 560 |
| 2024-02-16 | 560 | 560 | 552 | 559 | 17,100 | 559 |
| 2024-02-15 | 554 | 555 | 551 | 551 | 3,000 | 551 |
| 2024-02-14 | 564 | 564 | 559 | 559 | 200 | 559 |
| 2024-02-13 | 565 | 569 | 558 | 558 | 10,300 | 558 |
| 2024-02-09 | 557 | 564 | 557 | 558 | 1,200 | 558 |
| 2024-02-08 | 558 | 565 | 556 | 563 | 6,900 | 563 |
| 2024-02-07 | 560 | 563 | 555 | 560 | 3,000 | 560 |
| 2024-02-06 | 566 | 569 | 560 | 560 | 8,400 | 560 |
| 2024-02-05 | 555 | 564 | 555 | 564 | 1,700 | 564 |
| 2024-02-02 | 561 | 566 | 557 | 558 | 6,200 | 558 |
| 2024-02-01 | 562 | 563 | 560 | 560 | 2,700 | 560 |
| 2024-01-31 | 565 | 570 | 564 | 564 | 10,400 | 564 |
| 2024-01-30 | 562 | 565 | 562 | 565 | 800 | 565 |
| 2024-01-29 | 560 | 565 | 559 | 562 | 2,700 | 562 |
| 2024-01-26 | 555 | 559 | 555 | 559 | 1,100 | 559 |
| 2024-01-25 | 556 | 558 | 552 | 558 | 1,400 | 558 |
| 2024-01-24 | 552 | 556 | 552 | 556 | 2,200 | 556 |
| 2024-01-23 | 555 | 555 | 555 | 555 | 2,300 | 555 |
| 2024-01-22 | 555 | 555 | 551 | 555 | 3,600 | 555 |
| 2024-01-19 | 546 | 554 | 545 | 554 | 700 | 554 |
| 2024-01-18 | 555 | 555 | 541 | 546 | 5,300 | 546 |
| 2024-01-17 | 550 | 555 | 550 | 555 | 1,900 | 555 |
| 2024-01-16 | 554 | 554 | 549 | 549 | 1,000 | 549 |
| 2024-01-15 | 546 | 554 | 546 | 554 | 3,700 | 554 |
| 2024-01-12 | 544 | 545 | 542 | 545 | 2,400 | 545 |
| 2024-01-11 | 553 | 553 | 544 | 544 | 2,500 | 544 |
| 2024-01-10 | 548 | 553 | 547 | 550 | 5,300 | 550 |
| 2024-01-09 | 541 | 549 | 541 | 549 | 2,700 | 549 |
| 2024-01-05 | 542 | 543 | 542 | 543 | 2,000 | 543 |
| 2024-01-04 | 541 | 542 | 539 | 542 | 6,300 | 542 |
分割・併合履歴 ： なし
