7716 (株)ナカニシ 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
2024-06-212,4742,5182,4552,477409,4002,477
2024-06-202,4922,5572,4722,484472,0002,484
2024-06-192,3832,4222,3832,395155,0002,395
2024-06-182,4202,4352,3662,376150,8002,376
2024-06-172,3722,4362,3562,391217,4002,391
2024-06-142,3002,4272,2952,398289,9002,398
2024-06-132,3352,3502,3122,313173,4002,313
2024-06-122,3772,3802,3292,329104,7002,329
2024-06-112,4052,4102,3702,377125,6002,377
2024-06-102,3302,4102,3222,410209,3002,410
2024-06-072,3162,3342,3042,313114,6002,313
2024-06-062,3142,3342,3002,316124,6002,316
2024-06-052,2932,3142,2902,312100,8002,312
2024-06-042,3512,3652,2882,293199,1002,293
2024-06-032,3022,3492,2972,345252,2002,345
2024-05-312,2122,2692,2122,246241,8002,246
2024-05-302,2022,2332,1702,233184,3002,233
2024-05-292,2152,2522,2102,218235,9002,218
2024-05-282,2812,2852,2452,265177,2002,265
2024-05-272,3002,3082,2772,281245,2002,281
2024-05-242,3532,3692,3102,316228,1002,316
2024-05-232,3162,3362,3112,330189,5002,330
2024-05-222,4002,4012,3602,36096,9002,360
2024-05-212,4552,4602,4022,402142,8002,402
2024-05-202,4482,4622,4352,450143,0002,450
2024-05-172,4522,4602,4342,448123,3002,448
2024-05-162,5142,5242,4612,461212,6002,461
2024-05-152,4732,5152,4402,507256,0002,507
2024-05-142,4482,5142,4242,489402,8002,489
2024-05-132,5352,5472,4242,448584,1002,448
2024-05-102,4082,4182,3872,411220,5002,411
2024-05-092,3822,3962,3732,385141,8002,385
2024-05-082,4132,4212,3782,382240,0002,382
2024-05-072,4482,4492,4222,422132,0002,422
2024-05-022,4372,4482,4182,424199,3002,424
2024-05-012,4182,4592,4152,437232,2002,437
2024-04-302,3792,4292,3702,423212,4002,423
2024-04-262,3102,3622,2992,362190,4002,362
2024-04-252,3152,3242,2982,312126,9002,312
2024-04-242,2792,3242,2792,315146,1002,315
2024-04-232,2282,2882,2282,270261,5002,270
2024-04-222,1962,2512,1862,250351,4002,250
2024-04-192,1982,2022,1332,163190,0002,163
2024-04-182,1552,2162,1552,198313,5002,198
2024-04-172,2532,2532,1922,197196,9002,197
2024-04-162,2702,2792,2382,242133,3002,242
2024-04-152,2752,2922,2612,288118,2002,288
2024-04-122,3082,3162,2812,28597,5002,285
2024-04-112,3002,3052,2762,29499,2002,294
2024-04-102,3002,3292,2952,312119,3002,312
2024-04-092,2842,2992,2722,295112,7002,295
2024-04-082,3102,3242,2912,301118,7002,301
2024-04-052,2582,2842,2382,277154,1002,277
2024-04-042,2422,2962,2412,275146,1002,275
2024-04-032,2402,2602,2202,241294,7002,241
2024-04-022,3502,3542,2352,266435,3002,266
2024-04-012,3952,3952,3532,370253,0002,370
2024-03-292,3562,3702,3422,355117,5002,355
2024-03-282,3812,3962,3652,368194,2002,368
2024-03-272,3542,3812,3442,357186,4002,357
2024-03-262,3252,3562,3182,338235,0002,338
2024-03-252,2952,3262,2932,319216,2002,319
2024-03-222,2792,3192,2602,306256,8002,306
2024-03-212,2692,2872,2512,268346,2002,268
2024-03-192,3172,3352,2932,293268,7002,293
2024-03-182,3312,3462,3212,335195,6002,335
2024-03-152,3082,3842,2992,350314,8002,350
2024-03-142,3252,3422,2882,330285,9002,330
2024-03-132,3002,3442,2842,302419,2002,302
2024-03-122,3122,3552,3082,344516,7002,344
2024-03-112,3912,3942,3262,340359,3002,340
2024-03-082,3992,4542,3922,413311,5002,413
2024-03-072,4412,4782,4182,420274,7002,420
2024-03-062,4092,4502,4042,436254,4002,436
2024-03-052,3532,4332,3472,423247,0002,423
2024-03-042,3752,4152,3702,376268,4002,376
2024-03-012,3962,4012,3612,367191,3002,367
2024-02-292,4202,4322,3952,396202,9002,396
2024-02-282,4192,4402,4142,436199,2002,436
2024-02-272,4532,4782,3862,405402,5002,405
2024-02-262,4212,4772,3922,465575,9002,465
2024-02-222,3892,3962,3012,353468,2002,353
2024-02-212,3402,3402,2672,313626,7002,313
2024-02-202,2452,2472,2252,229200,3002,229
2024-02-192,2102,2342,2002,214350,4002,214
2024-02-162,1302,1832,1202,152325,4002,152
2024-02-152,0842,1802,0312,098547,5002,098
2024-02-142,0332,0841,9982,0761,146,8002,076
2024-02-132,3262,3262,2882,321434,1002,321
2024-02-092,3042,3132,2962,298361,0002,298
2024-02-082,3332,3362,3082,318201,1002,318
2024-02-072,3452,3452,3012,317433,6002,317
2024-02-062,4112,4152,3542,354305,9002,354
2024-02-052,3952,4152,3712,412303,1002,412
2024-02-022,4012,4262,3942,411168,4002,411
2024-02-012,4112,4112,3832,401244,9002,401
2024-01-312,4452,4452,4082,425273,3002,425
2024-01-302,4752,4902,4522,452172,7002,452
2024-01-292,5062,5132,4552,464234,3002,464
2024-01-262,5302,5382,4982,506213,9002,506
2024-01-252,5452,5552,5262,535115,3002,535
2024-01-242,5282,5412,5262,530164,4002,530
2024-01-232,5582,5782,5322,547204,5002,547
2024-01-222,5242,5372,5182,535154,4002,535
2024-01-192,5112,5372,5062,513148,3002,513
2024-01-182,5102,5302,4972,509241,0002,509
2024-01-172,5622,5882,5052,511315,1002,511
2024-01-162,5382,5582,5242,558198,1002,558
2024-01-152,5532,5582,5382,543169,6002,543
2024-01-122,5482,5492,4952,545293,7002,545
2024-01-112,5652,5702,5432,548395,6002,548
2024-01-102,4942,5262,4732,525288,6002,525
2024-01-092,4492,4712,4272,470362,7002,470
2024-01-052,4432,4482,4142,419267,3002,419
2024-01-042,4202,4352,3832,430341,8002,430

分割・併合履歴 : [2018-03-28]1株→3株 [2014-03-27]1株→5株