7624 (株)NaITO 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 | 120 | 122 | 118 | 119 | 68,700 | 119 |
| 2025-04-03 | 123 | 123 | 119 | 122 | 110,000 | 122 |
| 2025-04-02 | 126 | 127 | 124 | 124 | 42,100 | 124 |
| 2025-04-01 | 126 | 129 | 124 | 125 | 126,400 | 125 |
| 2025-03-31 | 126 | 126 | 125 | 125 | 51,600 | 125 |
| 2025-03-28 | 130 | 130 | 125 | 127 | 282,800 | 127 |
| 2025-03-27 | 133 | 133 | 128 | 130 | 237,000 | 130 |
| 2025-03-26 | 130 | 132 | 129 | 132 | 73,800 | 132 |
| 2025-03-25 | 129 | 129 | 128 | 128 | 7,700 | 128 |
| 2025-03-24 | 131 | 131 | 128 | 128 | 30,400 | 128 |
| 2025-03-21 | 127 | 129 | 127 | 129 | 79,500 | 129 |
| 2025-03-19 | 125 | 127 | 124 | 127 | 40,400 | 127 |
| 2025-03-18 | 126 | 126 | 124 | 124 | 34,000 | 124 |
| 2025-03-17 | 124 | 126 | 123 | 125 | 51,300 | 125 |
| 2025-03-14 | 124 | 125 | 124 | 125 | 7,200 | 125 |
| 2025-03-13 | 124 | 125 | 124 | 125 | 27,300 | 125 |
| 2025-03-12 | 125 | 126 | 124 | 126 | 6,100 | 126 |
| 2025-03-11 | 124 | 125 | 122 | 125 | 101,300 | 125 |
| 2025-03-10 | 125 | 125 | 123 | 125 | 55,900 | 125 |
| 2025-03-07 | 125 | 125 | 124 | 124 | 13,100 | 124 |
| 2025-03-06 | 125 | 128 | 124 | 125 | 72,200 | 125 |
| 2025-03-05 | 125 | 125 | 124 | 125 | 6,900 | 125 |
| 2025-03-04 | 126 | 127 | 124 | 124 | 38,600 | 124 |
| 2025-03-03 | 126 | 126 | 124 | 126 | 12,300 | 126 |
| 2025-02-28 | 125 | 125 | 124 | 125 | 42,800 | 125 |
| 2025-02-27 | 126 | 127 | 124 | 127 | 32,000 | 127 |
| 2025-02-26 | 128 | 128 | 127 | 128 | 5,900 | 128 |
| 2025-02-25 | 127 | 129 | 127 | 128 | 29,900 | 128 |
| 2025-02-21 | 128 | 128 | 127 | 127 | 8,900 | 127 |
| 2025-02-20 | 129 | 129 | 127 | 129 | 13,400 | 129 |
| 2025-02-19 | 129 | 129 | 127 | 128 | 17,000 | 128 |
| 2025-02-18 | 129 | 129 | 127 | 128 | 15,900 | 128 |
| 2025-02-17 | 128 | 129 | 127 | 127 | 15,700 | 127 |
| 2025-02-14 | 129 | 129 | 127 | 127 | 7,700 | 127 |
| 2025-02-13 | 127 | 129 | 126 | 129 | 67,800 | 129 |
| 2025-02-12 | 127 | 128 | 126 | 127 | 18,400 | 127 |
| 2025-02-10 | 128 | 128 | 126 | 126 | 13,800 | 126 |
| 2025-02-07 | 126 | 128 | 126 | 126 | 25,200 | 126 |
| 2025-02-06 | 125 | 128 | 125 | 127 | 31,200 | 127 |
| 2025-02-05 | 123 | 125 | 123 | 125 | 17,400 | 125 |
| 2025-02-04 | 123 | 124 | 122 | 123 | 6,100 | 123 |
| 2025-02-03 | 124 | 124 | 122 | 122 | 26,100 | 122 |
| 2025-01-31 | 123 | 124 | 122 | 124 | 9,700 | 124 |
| 2025-01-30 | 124 | 124 | 122 | 123 | 14,400 | 123 |
| 2025-01-29 | 124 | 124 | 123 | 123 | 20,000 | 123 |
| 2025-01-28 | 124 | 125 | 123 | 123 | 9,700 | 123 |
| 2025-01-27 | 123 | 126 | 122 | 125 | 60,500 | 125 |
| 2025-01-24 | 122 | 123 | 121 | 122 | 14,300 | 122 |
| 2025-01-23 | 123 | 123 | 121 | 123 | 12,300 | 123 |
| 2025-01-22 | 122 | 123 | 121 | 123 | 25,700 | 123 |
| 2025-01-21 | 122 | 122 | 121 | 122 | 7,600 | 122 |
| 2025-01-20 | 121 | 122 | 120 | 122 | 29,200 | 122 |
| 2025-01-17 | 121 | 121 | 120 | 120 | 22,800 | 120 |
| 2025-01-16 | 122 | 122 | 120 | 120 | 11,000 | 120 |
| 2025-01-15 | 121 | 122 | 120 | 120 | 6,900 | 120 |
| 2025-01-14 | 121 | 122 | 120 | 120 | 58,400 | 120 |
| 2025-01-10 | 121 | 122 | 120 | 121 | 15,400 | 121 |
| 2025-01-09 | 122 | 122 | 121 | 121 | 8,300 | 121 |
| 2025-01-08 | 122 | 122 | 121 | 121 | 21,200 | 121 |
| 2025-01-07 | 122 | 122 | 121 | 122 | 19,100 | 122 |
| 2025-01-06 | 122 | 123 | 121 | 122 | 46,400 | 122 |
分割・併合履歴 ： [2013-08-28]1株→10株 [2004-03-04]1株→0.1株 [2000-09-26]1株→1.1株