7716 (株)ナカニシ 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 | 2,044 | 2,063 | 1,966 | 1,993 | 205,400 | 1,993 |
| 2025-04-03 | 2,055 | 2,085 | 2,044 | 2,072 | 170,500 | 2,072 |
| 2025-04-02 | 2,170 | 2,173 | 2,133 | 2,134 | 89,700 | 2,134 |
| 2025-04-01 | 2,150 | 2,163 | 2,141 | 2,149 | 95,300 | 2,149 |
| 2025-03-31 | 2,160 | 2,168 | 2,135 | 2,143 | 161,700 | 2,143 |
| 2025-03-28 | 2,213 | 2,219 | 2,184 | 2,185 | 144,600 | 2,185 |
| 2025-03-27 | 2,179 | 2,227 | 2,168 | 2,227 | 165,600 | 2,227 |
| 2025-03-26 | 2,225 | 2,234 | 2,215 | 2,222 | 96,100 | 2,222 |
| 2025-03-25 | 2,231 | 2,245 | 2,219 | 2,230 | 149,800 | 2,230 |
| 2025-03-24 | 2,220 | 2,245 | 2,208 | 2,211 | 179,100 | 2,211 |
| 2025-03-21 | 2,184 | 2,253 | 2,180 | 2,237 | 306,400 | 2,237 |
| 2025-03-19 | 2,145 | 2,206 | 2,141 | 2,186 | 297,000 | 2,186 |
| 2025-03-18 | 2,122 | 2,178 | 2,117 | 2,159 | 219,200 | 2,159 |
| 2025-03-17 | 2,130 | 2,149 | 2,130 | 2,142 | 179,800 | 2,142 |
| 2025-03-14 | 2,109 | 2,130 | 2,081 | 2,123 | 379,800 | 2,123 |
| 2025-03-13 | 2,114 | 2,121 | 2,053 | 2,068 | 464,600 | 2,068 |
| 2025-03-12 | 2,088 | 2,146 | 2,084 | 2,113 | 593,900 | 2,113 |
| 2025-03-11 | 2,059 | 2,074 | 2,034 | 2,064 | 352,100 | 2,064 |
| 2025-03-10 | 2,026 | 2,069 | 2,021 | 2,058 | 435,700 | 2,058 |
| 2025-03-07 | 2,051 | 2,060 | 2,008 | 2,020 | 478,200 | 2,020 |
| 2025-03-06 | 2,068 | 2,094 | 2,062 | 2,086 | 296,200 | 2,086 |
| 2025-03-05 | 2,101 | 2,101 | 2,057 | 2,078 | 491,000 | 2,078 |
| 2025-03-04 | 2,110 | 2,122 | 2,087 | 2,122 | 258,100 | 2,122 |
| 2025-03-03 | 2,110 | 2,131 | 2,094 | 2,123 | 214,300 | 2,123 |
| 2025-02-28 | 2,150 | 2,160 | 2,100 | 2,104 | 310,700 | 2,104 |
| 2025-02-27 | 2,105 | 2,146 | 2,105 | 2,129 | 246,700 | 2,129 |
| 2025-02-26 | 2,138 | 2,183 | 2,129 | 2,135 | 366,900 | 2,135 |
| 2025-02-25 | 2,080 | 2,154 | 2,064 | 2,117 | 541,700 | 2,117 |
| 2025-02-21 | 2,150 | 2,180 | 2,062 | 2,119 | 486,200 | 2,119 |
| 2025-02-20 | 2,237 | 2,251 | 2,168 | 2,180 | 424,700 | 2,180 |
| 2025-02-19 | 2,280 | 2,296 | 2,247 | 2,247 | 444,100 | 2,247 |
| 2025-02-18 | 2,369 | 2,378 | 2,301 | 2,308 | 441,000 | 2,308 |
| 2025-02-17 | 2,368 | 2,389 | 2,368 | 2,386 | 385,400 | 2,386 |
| 2025-02-14 | 2,375 | 2,393 | 2,365 | 2,388 | 535,000 | 2,388 |
| 2025-02-13 | 2,400 | 2,448 | 2,336 | 2,367 | 917,700 | 2,367 |
| 2025-02-12 | 2,509 | 2,538 | 2,496 | 2,538 | 224,800 | 2,538 |
| 2025-02-10 | 2,525 | 2,534 | 2,501 | 2,520 | 141,000 | 2,520 |
| 2025-02-07 | 2,483 | 2,537 | 2,483 | 2,532 | 211,600 | 2,532 |
| 2025-02-06 | 2,510 | 2,518 | 2,497 | 2,510 | 126,200 | 2,510 |
| 2025-02-05 | 2,469 | 2,504 | 2,468 | 2,500 | 189,600 | 2,500 |
| 2025-02-04 | 2,485 | 2,494 | 2,465 | 2,473 | 366,800 | 2,473 |
| 2025-02-03 | 2,580 | 2,583 | 2,479 | 2,491 | 268,000 | 2,491 |
| 2025-01-31 | 2,576 | 2,583 | 2,549 | 2,572 | 145,600 | 2,572 |
| 2025-01-30 | 2,592 | 2,614 | 2,588 | 2,600 | 115,100 | 2,600 |
| 2025-01-29 | 2,586 | 2,619 | 2,577 | 2,598 | 176,600 | 2,598 |
| 2025-01-28 | 2,540 | 2,602 | 2,540 | 2,584 | 141,800 | 2,584 |
| 2025-01-27 | 2,553 | 2,590 | 2,553 | 2,590 | 115,200 | 2,590 |
| 2025-01-24 | 2,550 | 2,566 | 2,550 | 2,551 | 96,700 | 2,551 |
| 2025-01-23 | 2,551 | 2,558 | 2,512 | 2,550 | 138,700 | 2,550 |
| 2025-01-22 | 2,558 | 2,565 | 2,525 | 2,547 | 148,700 | 2,547 |
| 2025-01-21 | 2,570 | 2,570 | 2,541 | 2,541 | 141,700 | 2,541 |
| 2025-01-20 | 2,568 | 2,573 | 2,545 | 2,550 | 164,700 | 2,550 |
| 2025-01-17 | 2,520 | 2,545 | 2,512 | 2,544 | 224,400 | 2,544 |
| 2025-01-16 | 2,510 | 2,549 | 2,509 | 2,524 | 169,000 | 2,524 |
| 2025-01-15 | 2,489 | 2,509 | 2,471 | 2,508 | 130,700 | 2,508 |
| 2025-01-14 | 2,467 | 2,487 | 2,450 | 2,480 | 151,300 | 2,480 |
| 2025-01-10 | 2,477 | 2,506 | 2,466 | 2,483 | 130,100 | 2,483 |
| 2025-01-09 | 2,487 | 2,489 | 2,414 | 2,466 | 275,500 | 2,466 |
| 2025-01-08 | 2,466 | 2,496 | 2,447 | 2,480 | 164,200 | 2,480 |
| 2025-01-07 | 2,433 | 2,480 | 2,419 | 2,456 | 214,000 | 2,456 |
| 2025-01-06 | 2,409 | 2,420 | 2,383 | 2,383 | 116,200 | 2,383 |
分割・併合履歴 ： [2018-03-28]1株→3株 [2014-03-27]1株→5株