7447 ナガイレーベン(株) 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 | 2,331 | 2,357 | 2,317 | 2,351 | 20,200 | 2,351 |
| 2024-04-25 | 2,311 | 2,349 | 2,299 | 2,331 | 24,600 | 2,331 |
| 2024-04-24 | 2,385 | 2,393 | 2,316 | 2,325 | 31,600 | 2,325 |
| 2024-04-23 | 2,334 | 2,392 | 2,334 | 2,384 | 16,000 | 2,384 |
| 2024-04-22 | 2,324 | 2,343 | 2,315 | 2,341 | 20,500 | 2,341 |
| 2024-04-19 | 2,302 | 2,302 | 2,249 | 2,276 | 33,200 | 2,276 |
| 2024-04-18 | 2,286 | 2,327 | 2,273 | 2,312 | 20,100 | 2,312 |
| 2024-04-17 | 2,371 | 2,371 | 2,281 | 2,286 | 30,900 | 2,286 |
| 2024-04-16 | 2,391 | 2,405 | 2,355 | 2,371 | 32,800 | 2,371 |
| 2024-04-15 | 2,351 | 2,406 | 2,351 | 2,393 | 24,500 | 2,393 |
| 2024-04-12 | 2,406 | 2,435 | 2,392 | 2,392 | 21,500 | 2,392 |
| 2024-04-11 | 2,375 | 2,427 | 2,364 | 2,406 | 16,500 | 2,406 |
| 2024-04-10 | 2,366 | 2,399 | 2,360 | 2,390 | 18,400 | 2,390 |
| 2024-04-09 | 2,350 | 2,374 | 2,334 | 2,367 | 19,200 | 2,367 |
| 2024-04-08 | 2,298 | 2,360 | 2,298 | 2,341 | 22,800 | 2,341 |
| 2024-04-05 | 2,270 | 2,326 | 2,270 | 2,298 | 30,200 | 2,298 |
| 2024-04-04 | 2,323 | 2,323 | 2,233 | 2,281 | 51,100 | 2,281 |
| 2024-04-03 | 2,432 | 2,432 | 2,320 | 2,330 | 65,300 | 2,330 |
| 2024-04-02 | 2,396 | 2,412 | 2,354 | 2,382 | 42,700 | 2,382 |
| 2024-04-01 | 2,400 | 2,422 | 2,380 | 2,405 | 17,700 | 2,405 |
| 2024-03-29 | 2,379 | 2,392 | 2,340 | 2,380 | 17,600 | 2,380 |
| 2024-03-28 | 2,440 | 2,470 | 2,353 | 2,371 | 27,200 | 2,371 |
| 2024-03-27 | 2,458 | 2,516 | 2,454 | 2,490 | 55,700 | 2,490 |
| 2024-03-26 | 2,421 | 2,445 | 2,396 | 2,430 | 23,500 | 2,430 |
| 2024-03-25 | 2,403 | 2,449 | 2,392 | 2,412 | 26,600 | 2,412 |
| 2024-03-22 | 2,400 | 2,410 | 2,364 | 2,403 | 16,400 | 2,403 |
| 2024-03-21 | 2,377 | 2,427 | 2,377 | 2,384 | 15,600 | 2,384 |
| 2024-03-19 | 2,374 | 2,374 | 2,320 | 2,349 | 21,600 | 2,349 |
| 2024-03-18 | 2,446 | 2,446 | 2,370 | 2,377 | 25,900 | 2,377 |
| 2024-03-15 | 2,302 | 2,410 | 2,302 | 2,407 | 77,100 | 2,407 |
| 2024-03-14 | 2,295 | 2,315 | 2,286 | 2,302 | 21,500 | 2,302 |
| 2024-03-13 | 2,280 | 2,290 | 2,261 | 2,290 | 14,800 | 2,290 |
| 2024-03-12 | 2,246 | 2,273 | 2,201 | 2,273 | 16,500 | 2,273 |
| 2024-03-11 | 2,227 | 2,254 | 2,220 | 2,254 | 11,700 | 2,254 |
| 2024-03-08 | 2,224 | 2,256 | 2,219 | 2,250 | 33,500 | 2,250 |
| 2024-03-07 | 2,234 | 2,249 | 2,222 | 2,236 | 18,900 | 2,236 |
| 2024-03-06 | 2,247 | 2,263 | 2,210 | 2,218 | 26,100 | 2,218 |
| 2024-03-05 | 2,202 | 2,259 | 2,186 | 2,242 | 26,800 | 2,242 |
| 2024-03-04 | 2,252 | 2,252 | 2,204 | 2,213 | 19,800 | 2,213 |
| 2024-03-01 | 2,248 | 2,266 | 2,226 | 2,252 | 24,000 | 2,252 |
| 2024-02-29 | 2,288 | 2,300 | 2,224 | 2,231 | 46,100 | 2,231 |
| 2024-02-28 | 2,290 | 2,308 | 2,265 | 2,291 | 20,700 | 2,291 |
| 2024-02-27 | 2,290 | 2,319 | 2,280 | 2,296 | 20,300 | 2,296 |
| 2024-02-26 | 2,360 | 2,360 | 2,294 | 2,307 | 19,200 | 2,307 |
| 2024-02-22 | 2,325 | 2,358 | 2,325 | 2,354 | 18,500 | 2,354 |
| 2024-02-21 | 2,364 | 2,376 | 2,308 | 2,325 | 21,500 | 2,325 |
| 2024-02-20 | 2,358 | 2,383 | 2,351 | 2,364 | 25,900 | 2,364 |
| 2024-02-19 | 2,364 | 2,369 | 2,322 | 2,332 | 14,300 | 2,332 |
| 2024-02-16 | 2,354 | 2,374 | 2,328 | 2,345 | 38,400 | 2,345 |
| 2024-02-15 | 2,357 | 2,357 | 2,297 | 2,330 | 30,800 | 2,330 |
| 2024-02-14 | 2,345 | 2,345 | 2,313 | 2,324 | 30,500 | 2,324 |
| 2024-02-13 | 2,306 | 2,344 | 2,306 | 2,338 | 39,800 | 2,338 |
| 2024-02-09 | 2,311 | 2,321 | 2,294 | 2,305 | 17,100 | 2,305 |
| 2024-02-08 | 2,344 | 2,344 | 2,307 | 2,335 | 20,400 | 2,335 |
| 2024-02-07 | 2,300 | 2,349 | 2,295 | 2,344 | 14,200 | 2,344 |
| 2024-02-06 | 2,343 | 2,365 | 2,310 | 2,310 | 27,900 | 2,310 |
| 2024-02-05 | 2,371 | 2,371 | 2,341 | 2,341 | 34,300 | 2,341 |
| 2024-02-02 | 2,392 | 2,394 | 2,366 | 2,371 | 7,300 | 2,371 |
| 2024-02-01 | 2,350 | 2,389 | 2,342 | 2,379 | 21,200 | 2,379 |
| 2024-01-31 | 2,303 | 2,350 | 2,289 | 2,350 | 20,100 | 2,350 |
| 2024-01-30 | 2,344 | 2,368 | 2,314 | 2,314 | 17,600 | 2,314 |
| 2024-01-29 | 2,339 | 2,362 | 2,334 | 2,348 | 14,900 | 2,348 |
| 2024-01-26 | 2,372 | 2,372 | 2,308 | 2,315 | 30,800 | 2,315 |
| 2024-01-25 | 2,386 | 2,409 | 2,381 | 2,396 | 28,500 | 2,396 |
| 2024-01-24 | 2,440 | 2,440 | 2,378 | 2,395 | 18,100 | 2,395 |
| 2024-01-23 | 2,459 | 2,470 | 2,437 | 2,446 | 9,800 | 2,446 |
| 2024-01-22 | 2,420 | 2,449 | 2,420 | 2,444 | 8,800 | 2,444 |
| 2024-01-19 | 2,459 | 2,459 | 2,416 | 2,420 | 13,100 | 2,420 |
| 2024-01-18 | 2,460 | 2,480 | 2,454 | 2,456 | 18,100 | 2,456 |
| 2024-01-17 | 2,495 | 2,505 | 2,458 | 2,460 | 16,400 | 2,460 |
| 2024-01-16 | 2,525 | 2,528 | 2,468 | 2,470 | 14,300 | 2,470 |
| 2024-01-15 | 2,506 | 2,542 | 2,506 | 2,525 | 19,400 | 2,525 |
| 2024-01-12 | 2,513 | 2,520 | 2,480 | 2,505 | 21,700 | 2,505 |
| 2024-01-11 | 2,523 | 2,523 | 2,479 | 2,504 | 27,300 | 2,504 |
| 2024-01-10 | 2,458 | 2,508 | 2,444 | 2,494 | 31,500 | 2,494 |
| 2024-01-09 | 2,427 | 2,475 | 2,427 | 2,458 | 19,600 | 2,458 |
| 2024-01-05 | 2,404 | 2,452 | 2,394 | 2,432 | 21,200 | 2,432 |
| 2024-01-04 | 2,400 | 2,410 | 2,356 | 2,398 | 28,600 | 2,398 |
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
