8085 ナラサキ産業(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 |
---|---|---|---|---|---|---|
2025-02-07 | 2,696 | 2,701 | 2,696 | 2,700 | 500 | 2,700 |
2025-02-06 | 2,687 | 2,700 | 2,687 | 2,700 | 1,700 | 2,700 |
2025-02-05 | 2,685 | 2,685 | 2,682 | 2,682 | 200 | 2,682 |
2025-02-04 | 2,659 | 2,694 | 2,657 | 2,688 | 1,300 | 2,688 |
2025-02-03 | 2,695 | 2,695 | 2,623 | 2,659 | 1,100 | 2,659 |
2025-01-31 | 2,681 | 2,681 | 2,680 | 2,680 | 300 | 2,680 |
2025-01-30 | 2,690 | 2,690 | 2,690 | 2,690 | 100 | 2,690 |
2025-01-29 | 2,678 | 2,678 | 2,677 | 2,677 | 300 | 2,677 |
2025-01-28 | 2,626 | 2,641 | 2,626 | 2,641 | 2,700 | 2,641 |
2025-01-27 | 2,685 | 2,685 | 2,562 | 2,626 | 9,800 | 2,626 |
2025-01-24 | 2,697 | 2,708 | 2,608 | 2,659 | 5,000 | 2,659 |
2025-01-23 | 2,740 | 2,750 | 2,690 | 2,695 | 3,500 | 2,695 |
2025-01-22 | 2,802 | 2,836 | 2,714 | 2,740 | 5,200 | 2,740 |
2025-01-21 | 2,850 | 2,850 | 2,839 | 2,841 | 500 | 2,841 |
2025-01-20 | 2,838 | 2,838 | 2,838 | 2,838 | 300 | 2,838 |
2025-01-17 | 2,813 | 2,838 | 2,800 | 2,838 | 1,700 | 2,838 |
2025-01-16 | - | - | - | 2,847 | - | 2,847 |
2025-01-15 | 2,820 | 2,850 | 2,800 | 2,847 | 700 | 2,847 |
2025-01-14 | 2,809 | 2,870 | 2,809 | 2,870 | 700 | 2,870 |
2025-01-10 | - | - | - | 2,809 | - | 2,809 |
2025-01-09 | 2,900 | 2,922 | 2,809 | 2,809 | 1,200 | 2,809 |
2025-01-08 | 2,815 | 2,850 | 2,800 | 2,850 | 700 | 2,850 |
2025-01-07 | 2,771 | 2,831 | 2,757 | 2,800 | 1,700 | 2,800 |
2025-01-06 | 2,720 | 2,777 | 2,720 | 2,777 | 2,300 | 2,777 |
分割・併合履歴 : [2018-09-26]1株→0.2株