7435 (株)ナ・デックス 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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 886 | 886 | 855 | 868 | 11,600 | 868 |
| 2025-04-07 | 873 | 873 | 835 | 847 | 9,400 | 847 |
| 2025-04-04 | 898 | 907 | 848 | 883 | 23,400 | 883 |
| 2025-04-03 | 927 | 928 | 902 | 907 | 19,200 | 907 |
| 2025-04-02 | 923 | 932 | 921 | 931 | 3,600 | 931 |
| 2025-04-01 | 924 | 934 | 923 | 923 | 6,200 | 923 |
| 2025-03-31 | 924 | 930 | 919 | 926 | 13,800 | 926 |
| 2025-03-28 | 924 | 939 | 924 | 929 | 9,000 | 929 |
| 2025-03-27 | 917 | 923 | 912 | 923 | 6,900 | 923 |
| 2025-03-26 | 921 | 924 | 906 | 910 | 11,200 | 910 |
| 2025-03-25 | 897 | 934 | 897 | 923 | 14,400 | 923 |
| 2025-03-24 | 875 | 895 | 875 | 895 | 14,900 | 895 |
| 2025-03-21 | 875 | 877 | 871 | 875 | 13,400 | 875 |
| 2025-03-19 | 870 | 877 | 868 | 877 | 26,300 | 877 |
| 2025-03-18 | 880 | 883 | 863 | 870 | 25,100 | 870 |
| 2025-03-17 | 877 | 891 | 865 | 889 | 33,500 | 889 |
| 2025-03-14 | 840 | 843 | 836 | 836 | 17,400 | 836 |
| 2025-03-13 | 840 | 841 | 835 | 840 | 11,500 | 840 |
| 2025-03-12 | 840 | 840 | 836 | 840 | 3,400 | 840 |
| 2025-03-11 | 840 | 840 | 836 | 839 | 12,000 | 839 |
| 2025-03-10 | 840 | 845 | 837 | 845 | 10,500 | 845 |
| 2025-03-07 | 845 | 845 | 840 | 840 | 9,900 | 840 |
| 2025-03-06 | 845 | 847 | 840 | 847 | 10,800 | 847 |
| 2025-03-05 | 850 | 851 | 841 | 845 | 5,100 | 845 |
| 2025-03-04 | 851 | 859 | 850 | 859 | 3,800 | 859 |
| 2025-03-03 | 852 | 856 | 851 | 855 | 8,300 | 855 |
| 2025-02-28 | 853 | 860 | 849 | 852 | 5,100 | 852 |
| 2025-02-27 | 852 | 859 | 850 | 855 | 2,900 | 855 |
| 2025-02-26 | 850 | 854 | 850 | 851 | 2,300 | 851 |
| 2025-02-25 | 853 | 865 | 852 | 856 | 11,200 | 856 |
| 2025-02-21 | 858 | 859 | 856 | 859 | 600 | 859 |
| 2025-02-20 | 862 | 864 | 859 | 859 | 4,400 | 859 |
| 2025-02-19 | 864 | 868 | 862 | 862 | 400 | 862 |
| 2025-02-18 | 869 | 874 | 863 | 864 | 1,000 | 864 |
| 2025-02-17 | 870 | 880 | 869 | 869 | 14,200 | 869 |
| 2025-02-14 | 875 | 880 | 875 | 880 | 3,500 | 880 |
| 2025-02-13 | 872 | 879 | 872 | 877 | 1,600 | 877 |
| 2025-02-12 | 877 | 877 | 872 | 872 | 1,200 | 872 |
| 2025-02-10 | 877 | 877 | 870 | 877 | 4,100 | 877 |
| 2025-02-07 | 873 | 873 | 872 | 872 | 400 | 872 |
| 2025-02-06 | 875 | 875 | 873 | 873 | 300 | 873 |
| 2025-02-05 | 872 | 875 | 869 | 875 | 2,400 | 875 |
| 2025-02-04 | 875 | 877 | 872 | 872 | 2,900 | 872 |
| 2025-02-03 | 893 | 893 | 875 | 875 | 7,100 | 875 |
| 2025-01-31 | 877 | 882 | 877 | 882 | 5,600 | 882 |
| 2025-01-30 | 873 | 879 | 865 | 879 | 4,000 | 879 |
| 2025-01-29 | 870 | 874 | 865 | 865 | 4,900 | 865 |
| 2025-01-28 | 866 | 869 | 860 | 869 | 2,200 | 869 |
| 2025-01-27 | 875 | 875 | 869 | 872 | 2,400 | 872 |
| 2025-01-24 | 870 | 874 | 869 | 874 | 1,800 | 874 |
| 2025-01-23 | 869 | 869 | 867 | 869 | 1,300 | 869 |
| 2025-01-22 | 860 | 868 | 860 | 868 | 8,600 | 868 |
| 2025-01-21 | 856 | 860 | 854 | 858 | 3,900 | 858 |
| 2025-01-20 | 854 | 855 | 848 | 855 | 1,600 | 855 |
| 2025-01-17 | 850 | 850 | 845 | 847 | 3,300 | 847 |
| 2025-01-16 | 853 | 853 | 850 | 850 | 8,100 | 850 |
| 2025-01-15 | 860 | 861 | 852 | 853 | 3,000 | 853 |
| 2025-01-14 | 883 | 883 | 868 | 868 | 1,900 | 868 |
| 2025-01-10 | 892 | 892 | 873 | 880 | 2,500 | 880 |
| 2025-01-09 | 882 | 883 | 882 | 883 | 1,100 | 883 |
| 2025-01-08 | 894 | 894 | 885 | 890 | 2,700 | 890 |
| 2025-01-07 | 891 | 892 | 883 | 890 | 11,300 | 890 |
| 2025-01-06 | 900 | 900 | 890 | 893 | 9,900 | 893 |
分割・併合履歴 ： [1995-10-26]1株→1.2株