7624 (株)NaITO 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
2024-12-06	129	130	127	129	155,600	129
2024-12-05	130	130	129	130	81,500	130
2024-12-04	131	131	130	130	33,100	130
2024-12-03	130	132	130	130	83,200	130
2024-12-02	130	131	130	131	7,800	131
2024-11-29	130	131	129	130	16,600	130
2024-11-28	129	131	129	131	11,700	131
2024-11-27	130	130	130	130	47,300	130
2024-11-26	131	131	130	131	22,500	131
2024-11-25	131	132	130	130	7,700	130
2024-11-22	131	132	130	131	22,600	131
2024-11-21	131	132	130	131	26,300	131
2024-11-20	132	132	130	131	13,700	131
2024-11-19	131	132	130	131	16,000	131
2024-11-18	131	132	130	130	29,800	130
2024-11-15	131	132	131	131	13,100	131
2024-11-14	131	131	130	131	21,400	131
2024-11-13	132	132	130	131	29,700	131
2024-11-12	132	132	130	132	17,100	132
2024-11-11	131	132	130	132	31,600	132
2024-11-08	132	132	131	131	28,500	131
2024-11-07	131	132	131	132	9,000	132
2024-11-06	131	132	131	132	18,600	132
2024-11-05	132	132	131	131	18,600	131
2024-11-01	131	132	131	131	27,300	131
2024-10-31	133	133	131	132	9,800	132
2024-10-30	132	133	131	133	45,400	133
2024-10-29	134	134	131	132	38,000	132
2024-10-28	132	134	132	134	22,200	134
2024-10-25	134	134	133	133	10,500	133
2024-10-24	134	134	133	133	6,200	133
2024-10-23	134	135	133	134	11,800	134
2024-10-22	136	136	134	134	47,300	134
2024-10-21	136	136	135	135	21,200	135
2024-10-18	136	136	135	136	6,800	136
2024-10-17	136	136	134	136	24,900	136
2024-10-16	135	136	134	136	35,400	136
2024-10-15	136	136	135	135	6,200	135
2024-10-11	136	136	135	135	13,200	135
2024-10-10	137	137	135	136	10,600	136
2024-10-09	136	137	135	137	13,800	137
2024-10-08	136	137	136	137	21,700	137
2024-10-07	137	137	136	136	9,400	136
2024-10-04	137	137	135	136	13,100	136
2024-10-03	136	137	136	136	20,600	136
2024-10-02	137	138	135	136	31,100	136
2024-10-01	138	138	137	138	5,100	138
2024-09-30	136	138	135	137	56,500	137
2024-09-27	136	138	136	136	51,200	136
2024-09-26	138	141	136	136	289,800	136
2024-09-25	145	147	140	146	188,700	146
2024-09-24	145	145	143	144	16,100	144
2024-09-20	144	145	142	145	26,600	145
2024-09-19	142	143	140	143	30,300	143
2024-09-18	142	142	141	141	14,100	141
2024-09-17	141	142	140	141	6,500	141
2024-09-13	141	141	140	141	2,900	141
2024-09-12	139	141	139	141	9,900	141
2024-09-11	140	140	139	139	15,800	139
2024-09-10	140	140	139	139	2,100	139
2024-09-09	138	140	138	139	7,400	139
2024-09-06	139	140	138	138	10,400	138
2024-09-05	140	141	138	139	9,500	139
2024-09-04	141	141	139	139	38,400	139
2024-09-03	142	142	140	141	11,700	141
2024-09-02	141	142	140	142	18,300	142
2024-08-30	142	143	140	142	24,000	142
2024-08-29	141	143	140	141	21,200	141
2024-08-28	140	142	140	141	8,800	141
2024-08-27	142	142	140	140	24,600	140
2024-08-26	141	142	141	142	3,000	142
2024-08-23	142	142	140	140	13,300	140
2024-08-22	141	141	140	141	10,100	141
2024-08-21	142	142	140	140	4,900	140
2024-08-20	140	142	140	142	29,000	142
2024-08-19	140	140	138	139	38,200	139
2024-08-16	140	141	139	139	23,800	139
2024-08-15	140	141	139	139	24,300	139
2024-08-14	138	140	138	139	15,800	139
2024-08-13	137	138	136	138	16,800	138
2024-08-09	134	136	134	136	16,700	136
2024-08-08	134	136	134	136	16,400	136
2024-08-07	131	134	131	134	27,900	134
2024-08-06	124	134	124	132	136,200	132
2024-08-05	140	141	112	125	258,200	125
2024-08-02	145	146	143	143	86,300	143
2024-08-01	149	149	145	146	82,100	146
2024-07-31	148	149	148	148	4,400	148
2024-07-30	149	149	147	149	26,100	149
2024-07-29	149	149	148	149	10,800	149
2024-07-26	149	149	148	149	6,100	149
2024-07-25	149	149	148	148	25,600	148
2024-07-24	149	150	149	149	6,100	149
2024-07-23	148	150	148	149	19,200	149
2024-07-22	150	150	149	149	14,700	149
2024-07-19	151	151	149	149	12,300	149
2024-07-18	152	152	150	150	40,800	150
2024-07-17	151	152	150	152	12,000	152
2024-07-16	149	153	149	151	56,700	151
2024-07-12	150	150	149	149	17,300	149
2024-07-11	148	150	148	150	63,400	150
2024-07-10	148	150	148	148	43,500	148
2024-07-09	148	149	148	148	54,100	148
2024-07-08	146	148	146	148	31,500	148
2024-07-05	148	148	146	146	110,800	146
2024-07-04	148	149	148	148	22,800	148
2024-07-03	148	149	147	148	41,800	148
2024-07-02	148	149	147	149	59,500	149
2024-07-01	149	150	147	148	106,400	148
2024-06-28	152	152	148	149	85,000	149
2024-06-27	150	153	149	152	84,300	152
2024-06-26	150	151	147	150	554,700	150
2024-06-25	155	159	154	159	506,100	159
2024-06-24	155	155	153	155	109,800	155
2024-06-21	152	155	152	155	129,700	155
2024-06-20	153	153	151	153	116,000	153
2024-06-19	152	152	151	152	61,000	152
2024-06-18	152	152	150	152	48,500	152
2024-06-17	151	152	149	152	114,900	152
2024-06-14	150	151	149	151	57,000	151
2024-06-13	150	151	149	149	155,700	149
2024-06-12	150	150	148	148	30,500	148
2024-06-11	150	150	149	150	21,100	150
2024-06-10	149	150	149	150	15,900	150
2024-06-07	149	150	148	149	20,700	149
2024-06-06	150	150	148	149	29,400	149
2024-06-05	148	150	148	150	100,700	150
2024-06-04	147	149	146	147	73,900	147
2024-06-03	147	148	147	148	19,700	148
2024-05-31	146	147	146	147	9,500	147
2024-05-30	147	147	146	146	51,300	146
2024-05-29	147	148	147	147	20,100	147
2024-05-28	148	149	147	148	22,800	148
2024-05-27	149	150	148	149	33,400	149
2024-05-24	147	149	146	149	31,100	149
2024-05-23	148	148	146	147	37,300	147
2024-05-22	149	149	146	148	135,900	148
2024-05-21	147	147	146	146	13,700	146
2024-05-20	146	147	146	146	13,800	146
2024-05-17	145	146	145	146	10,400	146
2024-05-16	147	147	145	146	15,000	146
2024-05-15	146	147	146	147	45,100	147
2024-05-14	146	146	145	145	9,200	145
2024-05-13	146	147	145	145	41,400	145
2024-05-10	145	147	145	146	37,800	146
2024-05-09	145	146	144	146	63,200	146
2024-05-08	145	145	144	144	31,000	144
2024-05-07	145	145	144	145	19,400	145
2024-05-02	144	145	144	145	18,700	145
2024-05-01	144	145	144	144	21,900	144
2024-04-30	145	145	144	144	56,000	144
2024-04-26	146	146	144	145	15,800	145
2024-04-25	144	146	144	144	64,900	144
2024-04-24	145	145	144	144	94,800	144
2024-04-23	145	145	144	144	106,700	144
2024-04-22	146	146	145	145	29,100	145
2024-04-19	145	146	145	145	164,600	145
2024-04-18	146	147	145	147	52,900	147
2024-04-17	147	147	145	145	67,400	145
2024-04-16	146	147	146	146	47,400	146
2024-04-15	146	147	146	146	48,400	146
2024-04-12	147	148	146	146	54,800	146
2024-04-11	147	148	146	147	35,500	147
2024-04-10	148	149	147	148	84,300	148
2024-04-09	148	150	148	149	62,200	149
2024-04-08	147	150	147	149	64,600	149
2024-04-05	146	147	146	146	113,600	146
2024-04-04	148	149	147	147	63,300	147
2024-04-03	146	148	146	148	124,000	148
2024-04-02	146	147	146	146	76,600	146
2024-04-01	151	152	146	146	265,200	146
2024-03-29	151	152	148	150	229,000	150
2024-03-28	153	153	147	147	439,100	147
2024-03-27	170	170	150	150	2,335,500	150
2024-03-26	143	144	141	142	215,700	142
2024-03-25	142	143	141	143	82,900	143
2024-03-22	142	143	140	142	93,600	142
2024-03-21	140	142	140	142	113,000	142
2024-03-19	139	140	138	140	89,900	140
2024-03-18	139	139	138	138	64,500	138
2024-03-15	139	140	138	139	89,500	139
2024-03-14	138	139	138	138	31,900	138
2024-03-13	139	139	138	138	60,800	138
2024-03-12	139	139	137	138	56,000	138
2024-03-11	137	139	137	139	105,900	139
2024-03-08	138	138	136	138	98,800	138
2024-03-07	139	140	137	138	507,800	138
2024-03-06	136	138	136	138	188,300	138
2024-03-05	136	137	135	137	84,200	137
2024-03-04	136	137	136	136	60,300	136
2024-03-01	137	137	136	136	39,300	136
2024-02-29	136	137	136	137	27,500	137
2024-02-28	136	137	136	136	101,300	136
2024-02-27	138	139	138	138	76,400	138
2024-02-26	138	139	137	138	70,500	138
2024-02-22	138	138	137	138	169,300	138
2024-02-21	137	138	137	137	272,100	137
2024-02-20	137	138	136	137	435,900	137
2024-02-19	141	142	139	142	92,700	142
2024-02-16	142	142	141	141	24,900	141
2024-02-15	143	144	141	141	70,100	141
2024-02-14	144	144	143	144	74,200	144
2024-02-13	144	145	144	145	14,200	145
2024-02-09	144	145	144	144	15,500	144
2024-02-08	144	145	144	144	33,700	144
2024-02-07	146	146	144	144	53,200	144
2024-02-06	146	147	145	146	24,400	146
2024-02-05	146	146	145	145	13,800	145
2024-02-02	146	146	144	145	20,400	145
2024-02-01	145	145	144	145	8,300	145
2024-01-31	145	145	144	145	4,400	145
2024-01-30	145	145	144	145	10,400	145
2024-01-29	145	145	144	144	13,600	144
2024-01-26	145	145	144	144	9,500	144
2024-01-25	145	145	143	145	19,900	145
2024-01-24	144	145	144	145	4,900	145
2024-01-23	143	145	143	144	21,700	144
2024-01-22	145	145	143	143	30,000	143
2024-01-19	145	145	143	143	14,600	143
2024-01-18	144	145	143	145	20,700	145
2024-01-17	144	144	143	143	47,300	143
2024-01-16	144	145	143	143	21,200	143
2024-01-15	144	145	143	144	16,300	144
2024-01-12	143	144	143	143	11,000	143
2024-01-11	145	145	143	143	23,500	143
2024-01-10	143	145	143	144	11,500	144
2024-01-09	144	145	142	144	25,300	144
2024-01-05	144	145	143	143	33,400	143
2024-01-04	143	144	141	144	41,400	144

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31