7435 (株)ナ・デックス 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,086 | 1,098 | 1,073 | 1,076 | 10,800 | 1,076 |
| 2024-04-25 | 1,144 | 1,146 | 1,131 | 1,134 | 9,100 | 1,134 |
| 2024-04-24 | 1,143 | 1,143 | 1,127 | 1,129 | 8,200 | 1,129 |
| 2024-04-23 | 1,143 | 1,145 | 1,125 | 1,144 | 7,900 | 1,144 |
| 2024-04-22 | 1,138 | 1,146 | 1,134 | 1,145 | 6,800 | 1,145 |
| 2024-04-19 | 1,139 | 1,147 | 999 | 1,132 | 305,000 | 1,132 |
| 2024-04-18 | 1,090 | 1,160 | 1,028 | 1,155 | 65,000 | 1,155 |
| 2024-04-17 | 1,103 | 1,109 | 1,088 | 1,091 | 5,600 | 1,091 |
| 2024-04-16 | 1,096 | 1,137 | 1,087 | 1,103 | 22,800 | 1,103 |
| 2024-04-15 | 1,088 | 1,099 | 1,080 | 1,098 | 6,100 | 1,098 |
| 2024-04-12 | 1,099 | 1,100 | 1,030 | 1,094 | 32,500 | 1,094 |
| 2024-04-11 | 1,094 | 1,099 | 1,089 | 1,090 | 5,200 | 1,090 |
| 2024-04-10 | 1,110 | 1,110 | 1,089 | 1,098 | 4,700 | 1,098 |
| 2024-04-09 | 1,088 | 1,095 | 1,085 | 1,090 | 8,300 | 1,090 |
| 2024-04-08 | 1,123 | 1,124 | 1,085 | 1,088 | 10,500 | 1,088 |
| 2024-04-05 | 1,114 | 1,124 | 1,106 | 1,114 | 6,900 | 1,114 |
| 2024-04-04 | 1,132 | 1,135 | 1,116 | 1,117 | 5,000 | 1,117 |
| 2024-04-03 | 1,122 | 1,134 | 1,103 | 1,129 | 6,200 | 1,129 |
| 2024-04-02 | 1,136 | 1,138 | 1,120 | 1,122 | 5,500 | 1,122 |
| 2024-04-01 | 1,158 | 1,158 | 1,130 | 1,136 | 13,700 | 1,136 |
| 2024-03-29 | 1,135 | 1,159 | 1,130 | 1,147 | 15,400 | 1,147 |
| 2024-03-28 | 1,136 | 1,140 | 1,116 | 1,117 | 9,400 | 1,117 |
| 2024-03-27 | 1,108 | 1,133 | 1,106 | 1,114 | 11,000 | 1,114 |
| 2024-03-26 | 1,086 | 1,110 | 1,079 | 1,104 | 10,800 | 1,104 |
| 2024-03-25 | 1,082 | 1,085 | 1,072 | 1,083 | 5,800 | 1,083 |
| 2024-03-22 | 1,092 | 1,099 | 1,076 | 1,077 | 6,900 | 1,077 |
| 2024-03-21 | 1,065 | 1,103 | 1,065 | 1,092 | 24,800 | 1,092 |
| 2024-03-19 | 1,035 | 1,056 | 1,035 | 1,050 | 7,800 | 1,050 |
| 2024-03-18 | 1,033 | 1,046 | 1,031 | 1,038 | 6,500 | 1,038 |
| 2024-03-15 | 1,024 | 1,032 | 1,018 | 1,032 | 2,300 | 1,032 |
| 2024-03-14 | 1,006 | 1,030 | 1,006 | 1,025 | 4,600 | 1,025 |
| 2024-03-13 | 1,015 | 1,024 | 995 | 1,006 | 10,100 | 1,006 |
| 2024-03-12 | 1,016 | 1,024 | 1,006 | 1,014 | 3,300 | 1,014 |
| 2024-03-11 | 1,027 | 1,031 | 1,002 | 1,016 | 16,400 | 1,016 |
| 2024-03-08 | 1,022 | 1,053 | 1,000 | 1,042 | 62,000 | 1,042 |
| 2024-03-07 | 1,052 | 1,068 | 1,025 | 1,066 | 39,100 | 1,066 |
| 2024-03-06 | 1,015 | 1,061 | 1,010 | 1,051 | 23,700 | 1,051 |
| 2024-03-05 | 1,013 | 1,015 | 991 | 1,015 | 12,100 | 1,015 |
| 2024-03-04 | 1,005 | 1,021 | 1,001 | 1,013 | 16,300 | 1,013 |
| 2024-03-01 | 1,019 | 1,019 | 1,002 | 1,003 | 12,600 | 1,003 |
| 2024-02-29 | 1,011 | 1,012 | 1,000 | 1,011 | 5,200 | 1,011 |
| 2024-02-28 | 1,017 | 1,020 | 1,006 | 1,011 | 11,300 | 1,011 |
| 2024-02-27 | 1,008 | 1,018 | 1,004 | 1,017 | 12,900 | 1,017 |
| 2024-02-26 | 1,004 | 1,007 | 998 | 1,004 | 5,700 | 1,004 |
| 2024-02-22 | 1,025 | 1,025 | 994 | 1,008 | 9,400 | 1,008 |
| 2024-02-21 | - | - | - | 1,023 | - | 1,023 |
| 2024-02-20 | 1,016 | 1,026 | 1,011 | 1,023 | 11,900 | 1,023 |
| 2024-02-19 | 1,001 | 1,020 | 1,001 | 1,011 | 9,300 | 1,011 |
| 2024-02-16 | 988 | 1,016 | 982 | 1,001 | 25,000 | 1,001 |
| 2024-02-15 | 1,004 | 1,004 | 988 | 994 | 10,100 | 994 |
| 2024-02-14 | 1,018 | 1,018 | 1,001 | 1,001 | 10,600 | 1,001 |
| 2024-02-13 | 1,030 | 1,030 | 1,016 | 1,020 | 7,700 | 1,020 |
| 2024-02-09 | 1,026 | 1,030 | 1,014 | 1,029 | 3,300 | 1,029 |
| 2024-02-08 | 1,047 | 1,048 | 1,026 | 1,026 | 10,100 | 1,026 |
| 2024-02-07 | 1,046 | 1,062 | 1,046 | 1,047 | 2,800 | 1,047 |
| 2024-02-06 | 1,061 | 1,061 | 1,045 | 1,054 | 8,500 | 1,054 |
| 2024-02-05 | 1,051 | 1,062 | 1,040 | 1,062 | 5,600 | 1,062 |
| 2024-02-02 | 1,054 | 1,054 | 1,040 | 1,041 | 7,300 | 1,041 |
| 2024-02-01 | 1,093 | 1,093 | 1,051 | 1,052 | 11,100 | 1,052 |
| 2024-01-31 | 1,068 | 1,078 | 1,056 | 1,072 | 10,800 | 1,072 |
| 2024-01-30 | 1,096 | 1,096 | 1,074 | 1,077 | 6,000 | 1,077 |
| 2024-01-29 | 1,098 | 1,098 | 1,084 | 1,096 | 4,400 | 1,096 |
| 2024-01-26 | 1,092 | 1,103 | 1,087 | 1,098 | 6,900 | 1,098 |
| 2024-01-25 | 1,112 | 1,112 | 1,090 | 1,090 | 5,800 | 1,090 |
| 2024-01-24 | 1,114 | 1,114 | 1,080 | 1,097 | 16,500 | 1,097 |
| 2024-01-23 | 1,138 | 1,138 | 1,101 | 1,114 | 8,600 | 1,114 |
| 2024-01-22 | 1,140 | 1,148 | 1,124 | 1,124 | 7,400 | 1,124 |
| 2024-01-19 | 1,174 | 1,174 | 1,137 | 1,149 | 3,400 | 1,149 |
| 2024-01-18 | 1,181 | 1,183 | 1,158 | 1,174 | 10,700 | 1,174 |
| 2024-01-17 | 1,173 | 1,187 | 1,168 | 1,176 | 8,700 | 1,176 |
| 2024-01-16 | 1,195 | 1,195 | 1,165 | 1,172 | 14,500 | 1,172 |
| 2024-01-15 | 1,143 | 1,205 | 1,143 | 1,202 | 42,200 | 1,202 |
| 2024-01-12 | 1,128 | 1,143 | 1,128 | 1,134 | 11,400 | 1,134 |
| 2024-01-11 | 1,134 | 1,146 | 1,125 | 1,127 | 10,200 | 1,127 |
| 2024-01-10 | 1,119 | 1,141 | 1,118 | 1,134 | 16,900 | 1,134 |
| 2024-01-09 | 1,120 | 1,124 | 1,103 | 1,119 | 11,700 | 1,119 |
| 2024-01-05 | 1,130 | 1,130 | 1,113 | 1,120 | 8,700 | 1,120 |
| 2024-01-04 | 1,124 | 1,130 | 1,113 | 1,130 | 11,100 | 1,130 |
分割・併合履歴 ： [1995-10-26]1株→1.2株
