9163 (株)ナレルグループ 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,272 | 2,311 | 2,270 | 2,277 | 43,500 | 2,277 |
| 2025-05-21 | 2,360 | 2,369 | 2,312 | 2,321 | 60,700 | 2,321 |
| 2025-05-20 | 2,340 | 2,370 | 2,332 | 2,358 | 55,400 | 2,358 |
| 2025-05-19 | 2,299 | 2,339 | 2,290 | 2,332 | 63,600 | 2,332 |
| 2025-05-16 | 2,280 | 2,300 | 2,266 | 2,300 | 28,000 | 2,300 |
| 2025-05-15 | 2,269 | 2,284 | 2,264 | 2,284 | 31,300 | 2,284 |
| 2025-05-14 | 2,327 | 2,327 | 2,272 | 2,280 | 29,600 | 2,280 |
| 2025-05-13 | 2,325 | 2,332 | 2,311 | 2,323 | 48,700 | 2,323 |
| 2025-05-12 | 2,292 | 2,335 | 2,283 | 2,325 | 92,200 | 2,325 |
| 2025-05-09 | 2,298 | 2,340 | 2,298 | 2,312 | 68,900 | 2,312 |
| 2025-05-08 | 2,257 | 2,293 | 2,256 | 2,285 | 106,700 | 2,285 |
| 2025-05-07 | 2,212 | 2,256 | 2,210 | 2,245 | 85,600 | 2,245 |
| 2025-05-02 | 2,252 | 2,259 | 2,219 | 2,219 | 62,100 | 2,219 |
| 2025-05-01 | 2,254 | 2,278 | 2,248 | 2,251 | 67,300 | 2,251 |
| 2025-04-30 | 2,265 | 2,268 | 2,239 | 2,258 | 81,100 | 2,258 |
| 2025-04-28 | 2,251 | 2,265 | 2,245 | 2,256 | 104,000 | 2,256 |
| 2025-04-25 | 2,299 | 2,317 | 2,287 | 2,314 | 77,200 | 2,314 |
| 2025-04-24 | 2,297 | 2,297 | 2,272 | 2,281 | 61,900 | 2,281 |
| 2025-04-23 | 2,317 | 2,317 | 2,277 | 2,285 | 63,400 | 2,285 |
| 2025-04-22 | 2,297 | 2,298 | 2,273 | 2,288 | 61,800 | 2,288 |
| 2025-04-21 | 2,305 | 2,319 | 2,289 | 2,297 | 52,000 | 2,297 |
| 2025-04-18 | 2,245 | 2,279 | 2,245 | 2,279 | 32,500 | 2,279 |
| 2025-04-17 | 2,241 | 2,246 | 2,227 | 2,245 | 35,500 | 2,245 |
| 2025-04-16 | 2,280 | 2,280 | 2,239 | 2,250 | 30,300 | 2,250 |
| 2025-04-15 | 2,260 | 2,270 | 2,254 | 2,260 | 37,500 | 2,260 |
| 2025-04-14 | 2,275 | 2,288 | 2,251 | 2,252 | 73,100 | 2,252 |
| 2025-04-11 | 2,243 | 2,264 | 2,204 | 2,258 | 56,000 | 2,258 |
| 2025-04-10 | 2,320 | 2,330 | 2,264 | 2,282 | 73,000 | 2,282 |
| 2025-04-09 | 2,219 | 2,230 | 2,162 | 2,195 | 95,300 | 2,195 |
| 2025-04-08 | 2,223 | 2,274 | 2,223 | 2,233 | 113,600 | 2,233 |
| 2025-04-07 | 2,077 | 2,212 | 2,055 | 2,197 | 191,300 | 2,197 |
| 2025-04-04 | 2,350 | 2,360 | 2,243 | 2,295 | 202,100 | 2,295 |
| 2025-04-03 | 2,324 | 2,362 | 2,300 | 2,360 | 152,900 | 2,360 |
| 2025-04-02 | 2,410 | 2,410 | 2,372 | 2,373 | 40,900 | 2,373 |
| 2025-04-01 | 2,410 | 2,410 | 2,389 | 2,390 | 65,200 | 2,390 |
| 2025-03-31 | 2,413 | 2,421 | 2,384 | 2,390 | 75,600 | 2,390 |
| 2025-03-28 | 2,420 | 2,456 | 2,403 | 2,445 | 53,800 | 2,445 |
| 2025-03-27 | 2,395 | 2,413 | 2,389 | 2,413 | 41,800 | 2,413 |
| 2025-03-26 | 2,455 | 2,455 | 2,408 | 2,411 | 33,300 | 2,411 |
| 2025-03-25 | 2,400 | 2,449 | 2,394 | 2,435 | 84,700 | 2,435 |
| 2025-03-24 | 2,369 | 2,398 | 2,365 | 2,393 | 51,500 | 2,393 |
| 2025-03-21 | 2,365 | 2,385 | 2,352 | 2,369 | 65,300 | 2,369 |
| 2025-03-19 | 2,357 | 2,369 | 2,345 | 2,363 | 74,200 | 2,363 |
| 2025-03-18 | 2,360 | 2,377 | 2,356 | 2,376 | 61,000 | 2,376 |
| 2025-03-17 | 2,399 | 2,408 | 2,334 | 2,351 | 123,900 | 2,351 |
| 2025-03-14 | 2,394 | 2,432 | 2,372 | 2,403 | 166,700 | 2,403 |
| 2025-03-13 | 2,470 | 2,490 | 2,442 | 2,444 | 63,800 | 2,444 |
| 2025-03-12 | 2,426 | 2,473 | 2,426 | 2,463 | 40,500 | 2,463 |
| 2025-03-11 | 2,396 | 2,426 | 2,380 | 2,426 | 38,200 | 2,426 |
| 2025-03-10 | 2,415 | 2,435 | 2,400 | 2,412 | 30,100 | 2,412 |
| 2025-03-07 | 2,400 | 2,435 | 2,397 | 2,414 | 31,500 | 2,414 |
| 2025-03-06 | 2,449 | 2,450 | 2,425 | 2,443 | 15,200 | 2,443 |
| 2025-03-05 | 2,410 | 2,441 | 2,406 | 2,407 | 26,100 | 2,407 |
| 2025-03-04 | 2,407 | 2,418 | 2,393 | 2,405 | 25,700 | 2,405 |
| 2025-03-03 | 2,408 | 2,430 | 2,398 | 2,430 | 23,100 | 2,430 |
| 2025-02-28 | 2,382 | 2,411 | 2,365 | 2,393 | 51,400 | 2,393 |
| 2025-02-27 | 2,428 | 2,430 | 2,402 | 2,418 | 39,000 | 2,418 |
| 2025-02-26 | 2,490 | 2,498 | 2,420 | 2,432 | 43,200 | 2,432 |
| 2025-02-25 | 2,470 | 2,491 | 2,457 | 2,483 | 50,300 | 2,483 |
| 2025-02-21 | 2,430 | 2,466 | 2,425 | 2,466 | 60,600 | 2,466 |
| 2025-02-20 | 2,403 | 2,436 | 2,393 | 2,410 | 60,200 | 2,410 |
| 2025-02-19 | 2,406 | 2,434 | 2,397 | 2,407 | 34,800 | 2,407 |
| 2025-02-18 | 2,390 | 2,414 | 2,389 | 2,406 | 26,000 | 2,406 |
| 2025-02-17 | 2,415 | 2,423 | 2,386 | 2,386 | 45,500 | 2,386 |
| 2025-02-14 | 2,415 | 2,428 | 2,389 | 2,389 | 31,500 | 2,389 |
| 2025-02-13 | 2,382 | 2,415 | 2,375 | 2,412 | 27,400 | 2,412 |
| 2025-02-12 | 2,390 | 2,395 | 2,375 | 2,375 | 25,300 | 2,375 |
| 2025-02-10 | 2,391 | 2,398 | 2,379 | 2,379 | 19,200 | 2,379 |
| 2025-02-07 | 2,387 | 2,397 | 2,380 | 2,381 | 24,600 | 2,381 |
| 2025-02-06 | 2,397 | 2,417 | 2,388 | 2,390 | 26,500 | 2,390 |
| 2025-02-05 | 2,403 | 2,414 | 2,381 | 2,405 | 20,100 | 2,405 |
| 2025-02-04 | 2,405 | 2,438 | 2,403 | 2,403 | 17,700 | 2,403 |
| 2025-02-03 | 2,430 | 2,450 | 2,395 | 2,398 | 50,500 | 2,398 |
| 2025-01-31 | 2,476 | 2,482 | 2,459 | 2,461 | 24,300 | 2,461 |
| 2025-01-30 | 2,474 | 2,484 | 2,459 | 2,476 | 22,800 | 2,476 |
| 2025-01-29 | 2,497 | 2,505 | 2,474 | 2,474 | 21,900 | 2,474 |
| 2025-01-28 | 2,471 | 2,500 | 2,469 | 2,496 | 19,700 | 2,496 |
| 2025-01-27 | 2,486 | 2,499 | 2,473 | 2,479 | 27,100 | 2,479 |
| 2025-01-24 | 2,419 | 2,486 | 2,419 | 2,480 | 56,500 | 2,480 |
| 2025-01-23 | 2,467 | 2,467 | 2,418 | 2,419 | 44,200 | 2,419 |
| 2025-01-22 | 2,422 | 2,459 | 2,422 | 2,439 | 40,800 | 2,439 |
| 2025-01-21 | 2,453 | 2,454 | 2,413 | 2,420 | 27,300 | 2,420 |
| 2025-01-20 | 2,440 | 2,479 | 2,440 | 2,453 | 27,000 | 2,453 |
| 2025-01-17 | 2,480 | 2,480 | 2,428 | 2,440 | 20,000 | 2,440 |
| 2025-01-16 | 2,470 | 2,490 | 2,453 | 2,480 | 51,700 | 2,480 |
| 2025-01-15 | 2,451 | 2,480 | 2,451 | 2,465 | 28,900 | 2,465 |
| 2025-01-14 | 2,497 | 2,502 | 2,424 | 2,432 | 56,600 | 2,432 |
| 2025-01-10 | 2,465 | 2,531 | 2,457 | 2,518 | 52,700 | 2,518 |
| 2025-01-09 | 2,499 | 2,505 | 2,464 | 2,484 | 39,900 | 2,484 |
| 2025-01-08 | 2,540 | 2,540 | 2,482 | 2,489 | 70,900 | 2,489 |
| 2025-01-07 | 2,637 | 2,637 | 2,552 | 2,552 | 53,400 | 2,552 |
| 2025-01-06 | 2,620 | 2,650 | 2,605 | 2,637 | 64,600 | 2,637 |
分割・併合履歴 ： なし