9275 (株)ナルミヤ・インターナショナル 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 | 1,206 | 1,206 | 1,136 | 1,185 | 73,500 | 1,185 |
| 2025-04-03 | 1,183 | 1,249 | 1,171 | 1,249 | 76,400 | 1,249 |
| 2025-04-02 | 1,213 | 1,214 | 1,196 | 1,207 | 16,300 | 1,207 |
| 2025-04-01 | 1,209 | 1,210 | 1,196 | 1,203 | 10,800 | 1,203 |
| 2025-03-31 | 1,210 | 1,215 | 1,190 | 1,213 | 13,700 | 1,213 |
| 2025-03-28 | 1,237 | 1,247 | 1,225 | 1,225 | 7,300 | 1,225 |
| 2025-03-27 | 1,225 | 1,240 | 1,224 | 1,232 | 12,200 | 1,232 |
| 2025-03-26 | 1,207 | 1,230 | 1,200 | 1,230 | 17,800 | 1,230 |
| 2025-03-25 | 1,196 | 1,207 | 1,190 | 1,201 | 17,600 | 1,201 |
| 2025-03-24 | 1,200 | 1,207 | 1,195 | 1,196 | 12,700 | 1,196 |
| 2025-03-21 | 1,201 | 1,210 | 1,195 | 1,197 | 14,000 | 1,197 |
| 2025-03-19 | 1,195 | 1,205 | 1,194 | 1,195 | 11,000 | 1,195 |
| 2025-03-18 | 1,200 | 1,208 | 1,192 | 1,192 | 19,200 | 1,192 |
| 2025-03-17 | 1,201 | 1,201 | 1,187 | 1,193 | 10,300 | 1,193 |
| 2025-03-14 | 1,164 | 1,184 | 1,164 | 1,184 | 10,200 | 1,184 |
| 2025-03-13 | 1,143 | 1,162 | 1,143 | 1,161 | 11,600 | 1,161 |
| 2025-03-12 | 1,136 | 1,146 | 1,121 | 1,143 | 26,900 | 1,143 |
| 2025-03-11 | 1,181 | 1,182 | 1,130 | 1,143 | 51,800 | 1,143 |
| 2025-03-10 | 1,195 | 1,205 | 1,186 | 1,187 | 13,000 | 1,187 |
| 2025-03-07 | 1,193 | 1,204 | 1,190 | 1,194 | 13,800 | 1,194 |
| 2025-03-06 | 1,190 | 1,207 | 1,187 | 1,192 | 15,600 | 1,192 |
| 2025-03-05 | 1,204 | 1,206 | 1,186 | 1,190 | 37,800 | 1,190 |
| 2025-03-04 | 1,220 | 1,235 | 1,203 | 1,204 | 17,300 | 1,204 |
| 2025-03-03 | 1,208 | 1,230 | 1,200 | 1,224 | 33,300 | 1,224 |
| 2025-02-28 | 1,221 | 1,230 | 1,205 | 1,208 | 32,500 | 1,208 |
| 2025-02-27 | 1,224 | 1,253 | 1,214 | 1,232 | 66,300 | 1,232 |
| 2025-02-26 | 1,329 | 1,337 | 1,321 | 1,337 | 48,700 | 1,337 |
| 2025-02-25 | 1,323 | 1,328 | 1,313 | 1,323 | 39,200 | 1,323 |
| 2025-02-21 | 1,331 | 1,332 | 1,317 | 1,318 | 33,100 | 1,318 |
| 2025-02-20 | 1,335 | 1,336 | 1,321 | 1,326 | 24,700 | 1,326 |
| 2025-02-19 | 1,323 | 1,333 | 1,316 | 1,330 | 25,300 | 1,330 |
| 2025-02-18 | 1,320 | 1,320 | 1,308 | 1,314 | 17,700 | 1,314 |
| 2025-02-17 | 1,320 | 1,324 | 1,308 | 1,309 | 32,300 | 1,309 |
| 2025-02-14 | 1,328 | 1,336 | 1,318 | 1,318 | 24,700 | 1,318 |
| 2025-02-13 | 1,320 | 1,326 | 1,317 | 1,321 | 21,700 | 1,321 |
| 2025-02-12 | 1,318 | 1,321 | 1,310 | 1,313 | 23,600 | 1,313 |
| 2025-02-10 | 1,309 | 1,321 | 1,303 | 1,303 | 20,300 | 1,303 |
| 2025-02-07 | 1,320 | 1,328 | 1,272 | 1,303 | 33,300 | 1,303 |
| 2025-02-06 | 1,300 | 1,330 | 1,299 | 1,324 | 29,900 | 1,324 |
| 2025-02-05 | 1,300 | 1,302 | 1,295 | 1,301 | 13,000 | 1,301 |
| 2025-02-04 | 1,289 | 1,302 | 1,285 | 1,293 | 18,900 | 1,293 |
| 2025-02-03 | 1,270 | 1,287 | 1,266 | 1,286 | 27,300 | 1,286 |
| 2025-01-31 | 1,270 | 1,280 | 1,250 | 1,269 | 43,800 | 1,269 |
| 2025-01-30 | 1,288 | 1,288 | 1,256 | 1,256 | 100,800 | 1,256 |
| 2025-01-29 | 1,298 | 1,298 | 1,280 | 1,290 | 33,600 | 1,290 |
| 2025-01-28 | 1,296 | 1,306 | 1,292 | 1,293 | 33,200 | 1,293 |
| 2025-01-27 | 1,312 | 1,312 | 1,295 | 1,295 | 25,600 | 1,295 |
| 2025-01-24 | 1,316 | 1,316 | 1,295 | 1,300 | 30,900 | 1,300 |
| 2025-01-23 | 1,327 | 1,327 | 1,298 | 1,299 | 30,300 | 1,299 |
| 2025-01-22 | 1,330 | 1,330 | 1,315 | 1,317 | 22,700 | 1,317 |
| 2025-01-21 | 1,353 | 1,353 | 1,329 | 1,329 | 18,200 | 1,329 |
| 2025-01-20 | 1,337 | 1,352 | 1,337 | 1,345 | 6,900 | 1,345 |
| 2025-01-17 | 1,337 | 1,344 | 1,326 | 1,336 | 9,000 | 1,336 |
| 2025-01-16 | 1,360 | 1,364 | 1,335 | 1,337 | 12,800 | 1,337 |
| 2025-01-15 | 1,322 | 1,364 | 1,322 | 1,349 | 15,800 | 1,349 |
| 2025-01-14 | 1,343 | 1,344 | 1,320 | 1,322 | 15,600 | 1,322 |
| 2025-01-10 | 1,319 | 1,341 | 1,319 | 1,332 | 27,500 | 1,332 |
| 2025-01-09 | 1,337 | 1,340 | 1,303 | 1,311 | 71,100 | 1,311 |
| 2025-01-08 | 1,374 | 1,388 | 1,361 | 1,366 | 44,200 | 1,366 |
| 2025-01-07 | 1,379 | 1,399 | 1,374 | 1,399 | 27,400 | 1,399 |
| 2025-01-06 | 1,370 | 1,378 | 1,362 | 1,371 | 16,200 | 1,371 |
分割・併合履歴 ： なし