7447 ナガイレーベン(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,925 | 1,962 | 1,905 | 1,916 | 73,200 | 1,916 |
| 2025-04-03 | 2,037 | 2,080 | 1,979 | 2,019 | 159,400 | 2,019 |
| 2025-04-02 | 1,962 | 1,969 | 1,920 | 1,925 | 59,300 | 1,925 |
| 2025-04-01 | 1,965 | 1,981 | 1,954 | 1,962 | 34,900 | 1,962 |
| 2025-03-31 | 1,971 | 1,971 | 1,912 | 1,937 | 92,500 | 1,937 |
| 2025-03-28 | 2,008 | 2,008 | 1,965 | 1,990 | 59,400 | 1,990 |
| 2025-03-27 | 2,007 | 2,018 | 1,983 | 2,009 | 59,600 | 2,009 |
| 2025-03-26 | 1,972 | 2,012 | 1,972 | 2,007 | 45,100 | 2,007 |
| 2025-03-25 | 1,949 | 1,986 | 1,949 | 1,963 | 30,900 | 1,963 |
| 2025-03-24 | 2,000 | 2,000 | 1,931 | 1,949 | 47,700 | 1,949 |
| 2025-03-21 | 1,988 | 2,012 | 1,988 | 1,998 | 31,800 | 1,998 |
| 2025-03-19 | 1,997 | 2,011 | 1,991 | 2,003 | 33,300 | 2,003 |
| 2025-03-18 | 2,013 | 2,013 | 1,982 | 1,982 | 71,800 | 1,982 |
| 2025-03-17 | 1,981 | 2,012 | 1,981 | 1,998 | 43,000 | 1,998 |
| 2025-03-14 | 1,996 | 2,012 | 1,996 | 2,000 | 44,200 | 2,000 |
| 2025-03-13 | 1,980 | 2,005 | 1,980 | 1,998 | 43,500 | 1,998 |
| 2025-03-12 | 2,000 | 2,011 | 1,983 | 1,993 | 63,300 | 1,993 |
| 2025-03-11 | 1,980 | 2,010 | 1,962 | 2,005 | 105,400 | 2,005 |
| 2025-03-10 | 2,000 | 2,006 | 1,970 | 1,993 | 67,700 | 1,993 |
| 2025-03-07 | 1,987 | 2,016 | 1,973 | 2,010 | 54,300 | 2,010 |
| 2025-03-06 | 1,988 | 2,023 | 1,988 | 2,023 | 54,100 | 2,023 |
| 2025-03-05 | 1,962 | 2,009 | 1,949 | 1,987 | 54,500 | 1,987 |
| 2025-03-04 | 1,924 | 1,971 | 1,924 | 1,962 | 70,700 | 1,962 |
| 2025-03-03 | 1,823 | 1,955 | 1,796 | 1,924 | 226,000 | 1,924 |
| 2025-02-28 | 1,765 | 1,790 | 1,725 | 1,725 | 679,800 | 1,725 |
| 2025-02-27 | 1,798 | 1,822 | 1,782 | 1,791 | 63,200 | 1,791 |
| 2025-02-26 | 1,755 | 1,793 | 1,748 | 1,790 | 100,200 | 1,790 |
| 2025-02-25 | 1,741 | 1,787 | 1,739 | 1,769 | 141,700 | 1,769 |
| 2025-02-21 | 1,787 | 1,795 | 1,761 | 1,778 | 60,900 | 1,778 |
| 2025-02-20 | 1,796 | 1,809 | 1,779 | 1,794 | 91,800 | 1,794 |
| 2025-02-19 | 1,870 | 1,891 | 1,811 | 1,814 | 81,800 | 1,814 |
| 2025-02-18 | 1,849 | 1,872 | 1,840 | 1,864 | 61,800 | 1,864 |
| 2025-02-17 | 1,906 | 1,916 | 1,845 | 1,849 | 63,100 | 1,849 |
| 2025-02-14 | 1,891 | 1,929 | 1,882 | 1,924 | 83,800 | 1,924 |
| 2025-02-13 | 1,833 | 1,908 | 1,824 | 1,903 | 91,700 | 1,903 |
| 2025-02-12 | 1,956 | 1,958 | 1,822 | 1,826 | 161,500 | 1,826 |
| 2025-02-10 | 1,971 | 1,975 | 1,941 | 1,959 | 50,100 | 1,959 |
| 2025-02-07 | 2,043 | 2,054 | 1,964 | 1,971 | 82,400 | 1,971 |
| 2025-02-06 | 2,040 | 2,082 | 2,028 | 2,043 | 32,100 | 2,043 |
| 2025-02-05 | 2,033 | 2,077 | 2,027 | 2,040 | 27,300 | 2,040 |
| 2025-02-04 | 2,045 | 2,097 | 2,026 | 2,033 | 33,200 | 2,033 |
| 2025-02-03 | 2,058 | 2,079 | 2,033 | 2,036 | 40,900 | 2,036 |
| 2025-01-31 | 2,077 | 2,088 | 2,057 | 2,085 | 20,800 | 2,085 |
| 2025-01-30 | 2,076 | 2,091 | 2,056 | 2,062 | 33,700 | 2,062 |
| 2025-01-29 | 2,125 | 2,125 | 2,065 | 2,076 | 25,900 | 2,076 |
| 2025-01-28 | 2,086 | 2,116 | 2,086 | 2,116 | 20,700 | 2,116 |
| 2025-01-27 | 2,117 | 2,121 | 2,055 | 2,086 | 42,900 | 2,086 |
| 2025-01-24 | 2,100 | 2,123 | 2,082 | 2,082 | 20,700 | 2,082 |
| 2025-01-23 | 2,078 | 2,095 | 2,071 | 2,078 | 26,500 | 2,078 |
| 2025-01-22 | 2,055 | 2,090 | 2,055 | 2,078 | 22,000 | 2,078 |
| 2025-01-21 | 2,058 | 2,077 | 2,030 | 2,055 | 24,000 | 2,055 |
| 2025-01-20 | 2,018 | 2,086 | 2,016 | 2,058 | 20,800 | 2,058 |
| 2025-01-17 | 2,001 | 2,033 | 1,976 | 2,017 | 49,200 | 2,017 |
| 2025-01-16 | 2,058 | 2,075 | 2,000 | 2,000 | 46,600 | 2,000 |
| 2025-01-15 | 2,025 | 2,068 | 2,025 | 2,059 | 33,400 | 2,059 |
| 2025-01-14 | 2,073 | 2,099 | 2,036 | 2,036 | 28,800 | 2,036 |
| 2025-01-10 | 2,095 | 2,112 | 2,082 | 2,100 | 26,700 | 2,100 |
| 2025-01-09 | 2,133 | 2,133 | 2,085 | 2,088 | 29,500 | 2,088 |
| 2025-01-08 | 2,130 | 2,165 | 2,126 | 2,133 | 23,500 | 2,133 |
| 2025-01-07 | 2,177 | 2,177 | 2,135 | 2,135 | 23,800 | 2,135 |
| 2025-01-06 | 2,219 | 2,219 | 2,158 | 2,158 | 42,300 | 2,158 |
分割・併合履歴 ： [2011-08-29]1株→2株 [2004-02-24]1株→2株 [1996-08-27]1株→1.1株