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 |
---|---|---|---|---|---|---|
2025-02-12 | 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