7674 (株)NATTY SWANKYホールディングス 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 | 3,185 | 3,190 | 3,150 | 3,170 | 7,100 | 3,170 |
| 2025-04-03 | 3,195 | 3,210 | 3,185 | 3,195 | 4,100 | 3,195 |
| 2025-04-02 | 3,200 | 3,210 | 3,200 | 3,200 | 1,500 | 3,200 |
| 2025-04-01 | 3,215 | 3,215 | 3,195 | 3,195 | 4,700 | 3,195 |
| 2025-03-31 | 3,235 | 3,235 | 3,200 | 3,200 | 9,800 | 3,200 |
| 2025-03-28 | 3,240 | 3,250 | 3,225 | 3,225 | 6,000 | 3,225 |
| 2025-03-27 | 3,225 | 3,225 | 3,220 | 3,220 | 2,400 | 3,220 |
| 2025-03-26 | 3,215 | 3,225 | 3,210 | 3,225 | 3,500 | 3,225 |
| 2025-03-25 | 3,220 | 3,220 | 3,210 | 3,215 | 3,600 | 3,215 |
| 2025-03-24 | 3,210 | 3,220 | 3,210 | 3,220 | 3,900 | 3,220 |
| 2025-03-21 | 3,230 | 3,235 | 3,200 | 3,215 | 11,600 | 3,215 |
| 2025-03-19 | 3,245 | 3,245 | 3,220 | 3,220 | 5,200 | 3,220 |
| 2025-03-18 | 3,220 | 3,240 | 3,220 | 3,240 | 3,600 | 3,240 |
| 2025-03-17 | 3,220 | 3,225 | 3,210 | 3,215 | 4,500 | 3,215 |
| 2025-03-14 | 3,220 | 3,225 | 3,210 | 3,210 | 3,400 | 3,210 |
| 2025-03-13 | 3,210 | 3,220 | 3,210 | 3,210 | 2,300 | 3,210 |
| 2025-03-12 | 3,215 | 3,225 | 3,205 | 3,210 | 1,400 | 3,210 |
| 2025-03-11 | 3,205 | 3,215 | 3,200 | 3,215 | 1,300 | 3,215 |
| 2025-03-10 | 3,200 | 3,210 | 3,200 | 3,205 | 1,200 | 3,205 |
| 2025-03-07 | 3,205 | 3,210 | 3,200 | 3,200 | 2,200 | 3,200 |
| 2025-03-06 | 3,205 | 3,220 | 3,205 | 3,205 | 1,500 | 3,205 |
| 2025-03-05 | 3,215 | 3,215 | 3,200 | 3,205 | 1,200 | 3,205 |
| 2025-03-04 | 3,200 | 3,220 | 3,200 | 3,220 | 1,700 | 3,220 |
| 2025-03-03 | 3,205 | 3,210 | 3,200 | 3,210 | 2,800 | 3,210 |
| 2025-02-28 | 3,205 | 3,210 | 3,200 | 3,200 | 3,200 | 3,200 |
| 2025-02-27 | 3,200 | 3,210 | 3,200 | 3,200 | 1,500 | 3,200 |
| 2025-02-26 | 3,205 | 3,205 | 3,200 | 3,200 | 2,500 | 3,200 |
| 2025-02-25 | 3,205 | 3,220 | 3,205 | 3,205 | 2,600 | 3,205 |
| 2025-02-21 | 3,205 | 3,220 | 3,205 | 3,220 | 1,400 | 3,220 |
| 2025-02-20 | 3,225 | 3,225 | 3,210 | 3,210 | 1,500 | 3,210 |
| 2025-02-19 | 3,210 | 3,215 | 3,210 | 3,215 | 900 | 3,215 |
| 2025-02-18 | 3,215 | 3,220 | 3,210 | 3,210 | 1,300 | 3,210 |
| 2025-02-17 | 3,230 | 3,230 | 3,215 | 3,215 | 2,200 | 3,215 |
| 2025-02-14 | 3,215 | 3,225 | 3,210 | 3,210 | 1,900 | 3,210 |
| 2025-02-13 | 3,210 | 3,220 | 3,210 | 3,215 | 2,400 | 3,215 |
| 2025-02-12 | 3,215 | 3,225 | 3,210 | 3,210 | 2,200 | 3,210 |
| 2025-02-10 | 3,220 | 3,225 | 3,215 | 3,215 | 1,800 | 3,215 |
| 2025-02-07 | 3,220 | 3,225 | 3,210 | 3,225 | 1,400 | 3,225 |
| 2025-02-06 | 3,220 | 3,220 | 3,210 | 3,210 | 2,500 | 3,210 |
| 2025-02-05 | 3,230 | 3,230 | 3,220 | 3,220 | 2,700 | 3,220 |
| 2025-02-04 | 3,225 | 3,235 | 3,225 | 3,230 | 1,900 | 3,230 |
| 2025-02-03 | 3,240 | 3,240 | 3,225 | 3,225 | 5,500 | 3,225 |
| 2025-01-31 | 3,255 | 3,265 | 3,250 | 3,255 | 4,900 | 3,255 |
| 2025-01-30 | 3,200 | 3,300 | 3,200 | 3,270 | 29,900 | 3,270 |
| 2025-01-29 | 3,450 | 3,485 | 3,450 | 3,470 | 22,300 | 3,470 |
| 2025-01-28 | 3,430 | 3,445 | 3,425 | 3,445 | 8,800 | 3,445 |
| 2025-01-27 | 3,410 | 3,425 | 3,400 | 3,425 | 13,500 | 3,425 |
| 2025-01-24 | 3,410 | 3,415 | 3,405 | 3,410 | 4,600 | 3,410 |
| 2025-01-23 | 3,415 | 3,415 | 3,410 | 3,410 | 3,400 | 3,410 |
| 2025-01-22 | 3,420 | 3,420 | 3,415 | 3,415 | 3,600 | 3,415 |
| 2025-01-21 | 3,420 | 3,420 | 3,410 | 3,415 | 2,900 | 3,415 |
| 2025-01-20 | 3,415 | 3,420 | 3,405 | 3,420 | 5,900 | 3,420 |
| 2025-01-17 | 3,405 | 3,410 | 3,400 | 3,410 | 2,900 | 3,410 |
| 2025-01-16 | 3,405 | 3,410 | 3,400 | 3,405 | 2,200 | 3,405 |
| 2025-01-15 | 3,395 | 3,410 | 3,395 | 3,405 | 2,800 | 3,405 |
| 2025-01-14 | 3,410 | 3,410 | 3,385 | 3,395 | 8,300 | 3,395 |
| 2025-01-10 | 3,430 | 3,430 | 3,410 | 3,410 | 3,700 | 3,410 |
| 2025-01-09 | 3,435 | 3,445 | 3,430 | 3,430 | 2,500 | 3,430 |
| 2025-01-08 | 3,450 | 3,455 | 3,435 | 3,440 | 4,100 | 3,440 |
| 2025-01-07 | 3,445 | 3,465 | 3,435 | 3,450 | 4,200 | 3,450 |
| 2025-01-06 | 3,435 | 3,460 | 3,430 | 3,445 | 7,400 | 3,445 |
分割・併合履歴 ： なし