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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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