7987 ナカバヤシ(株) 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 | 498 | 498 | 476 | 485 | 140,800 | 485 |
| 2025-04-03 | 503 | 503 | 498 | 500 | 101,600 | 500 |
| 2025-04-02 | 509 | 509 | 504 | 505 | 41,400 | 505 |
| 2025-04-01 | 511 | 514 | 509 | 509 | 41,800 | 509 |
| 2025-03-31 | 517 | 517 | 509 | 511 | 87,800 | 511 |
| 2025-03-28 | 525 | 527 | 519 | 521 | 108,600 | 521 |
| 2025-03-27 | 537 | 541 | 536 | 538 | 157,500 | 538 |
| 2025-03-26 | 541 | 541 | 535 | 540 | 72,600 | 540 |
| 2025-03-25 | 541 | 541 | 535 | 536 | 61,500 | 536 |
| 2025-03-24 | 544 | 545 | 537 | 538 | 81,600 | 538 |
| 2025-03-21 | 542 | 547 | 541 | 547 | 49,500 | 547 |
| 2025-03-19 | 541 | 544 | 540 | 544 | 39,300 | 544 |
| 2025-03-18 | 541 | 541 | 538 | 541 | 49,100 | 541 |
| 2025-03-17 | 540 | 542 | 539 | 541 | 28,400 | 541 |
| 2025-03-14 | 538 | 540 | 538 | 540 | 31,100 | 540 |
| 2025-03-13 | 540 | 541 | 537 | 540 | 22,700 | 540 |
| 2025-03-12 | 538 | 541 | 536 | 540 | 48,400 | 540 |
| 2025-03-11 | 542 | 544 | 533 | 537 | 57,200 | 537 |
| 2025-03-10 | 545 | 545 | 542 | 543 | 19,100 | 543 |
| 2025-03-07 | 548 | 548 | 540 | 542 | 33,300 | 542 |
| 2025-03-06 | 548 | 550 | 540 | 550 | 37,600 | 550 |
| 2025-03-05 | 537 | 545 | 536 | 544 | 42,000 | 544 |
| 2025-03-04 | 537 | 538 | 532 | 535 | 21,300 | 535 |
| 2025-03-03 | 531 | 539 | 531 | 539 | 25,600 | 539 |
| 2025-02-28 | 532 | 534 | 529 | 529 | 44,800 | 529 |
| 2025-02-27 | 527 | 533 | 526 | 532 | 22,800 | 532 |
| 2025-02-26 | 528 | 528 | 522 | 526 | 30,800 | 526 |
| 2025-02-25 | 530 | 531 | 525 | 531 | 18,000 | 531 |
| 2025-02-21 | 527 | 530 | 527 | 530 | 21,600 | 530 |
| 2025-02-20 | 529 | 532 | 527 | 528 | 25,400 | 528 |
| 2025-02-19 | 531 | 531 | 529 | 531 | 9,600 | 531 |
| 2025-02-18 | 532 | 532 | 528 | 532 | 15,700 | 532 |
| 2025-02-17 | 533 | 533 | 529 | 533 | 23,700 | 533 |
| 2025-02-14 | 535 | 535 | 528 | 531 | 15,500 | 531 |
| 2025-02-13 | 529 | 532 | 528 | 532 | 20,600 | 532 |
| 2025-02-12 | 527 | 532 | 522 | 529 | 41,100 | 529 |
| 2025-02-10 | 534 | 534 | 525 | 525 | 40,500 | 525 |
| 2025-02-07 | 533 | 538 | 528 | 538 | 33,900 | 538 |
| 2025-02-06 | 530 | 531 | 527 | 528 | 28,500 | 528 |
| 2025-02-05 | 523 | 529 | 523 | 527 | 13,300 | 527 |
| 2025-02-04 | 527 | 531 | 523 | 523 | 13,600 | 523 |
| 2025-02-03 | 530 | 530 | 521 | 521 | 37,100 | 521 |
| 2025-01-31 | 536 | 536 | 529 | 530 | 33,200 | 530 |
| 2025-01-30 | 528 | 532 | 526 | 532 | 40,900 | 532 |
| 2025-01-29 | 523 | 526 | 523 | 524 | 10,800 | 524 |
| 2025-01-28 | 520 | 528 | 518 | 523 | 50,500 | 523 |
| 2025-01-27 | 520 | 521 | 517 | 519 | 24,000 | 519 |
| 2025-01-24 | 517 | 519 | 516 | 517 | 22,200 | 517 |
| 2025-01-23 | 516 | 517 | 512 | 517 | 81,400 | 517 |
| 2025-01-22 | 507 | 509 | 507 | 509 | 14,800 | 509 |
| 2025-01-21 | 506 | 508 | 505 | 508 | 16,500 | 508 |
| 2025-01-20 | 503 | 506 | 503 | 505 | 24,500 | 505 |
| 2025-01-17 | 504 | 506 | 502 | 505 | 23,000 | 505 |
| 2025-01-16 | 505 | 508 | 504 | 504 | 30,700 | 504 |
| 2025-01-15 | 507 | 508 | 505 | 505 | 29,600 | 505 |
| 2025-01-14 | 512 | 512 | 506 | 507 | 27,700 | 507 |
| 2025-01-10 | 510 | 512 | 509 | 510 | 18,800 | 510 |
| 2025-01-09 | 512 | 512 | 510 | 510 | 27,100 | 510 |
| 2025-01-08 | 515 | 517 | 512 | 513 | 27,100 | 513 |
| 2025-01-07 | 517 | 518 | 514 | 516 | 34,200 | 516 |
| 2025-01-06 | 521 | 521 | 514 | 516 | 31,700 | 516 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1988-10-27]1株→1.1株 [1987-10-28]1株→1.1株 [1986-10-28]1株→1.05株 [1984-10-27]1株→1.05株 [1983-10-27]1株→1.1株