9275 (株)ナルミヤ・インターナショナル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,362 | 1,371 | 1,360 | 1,368 | 5,000 | 1,368 |
| 2024-05-01 | 1,370 | 1,370 | 1,358 | 1,358 | 5,400 | 1,358 |
| 2024-04-30 | 1,360 | 1,382 | 1,358 | 1,363 | 9,600 | 1,363 |
| 2024-04-26 | 1,419 | 1,419 | 1,359 | 1,359 | 54,200 | 1,359 |
| 2024-04-25 | 1,380 | 1,419 | 1,377 | 1,419 | 17,400 | 1,419 |
| 2024-04-24 | 1,381 | 1,409 | 1,375 | 1,387 | 35,200 | 1,387 |
| 2024-04-23 | 1,359 | 1,382 | 1,355 | 1,381 | 23,500 | 1,381 |
| 2024-04-22 | 1,335 | 1,357 | 1,335 | 1,344 | 5,600 | 1,344 |
| 2024-04-19 | 1,344 | 1,377 | 1,303 | 1,334 | 34,800 | 1,334 |
| 2024-04-18 | 1,325 | 1,361 | 1,323 | 1,353 | 13,100 | 1,353 |
| 2024-04-17 | 1,337 | 1,349 | 1,322 | 1,337 | 18,400 | 1,337 |
| 2024-04-16 | 1,327 | 1,345 | 1,323 | 1,342 | 15,200 | 1,342 |
| 2024-04-15 | 1,326 | 1,362 | 1,320 | 1,353 | 15,100 | 1,353 |
| 2024-04-12 | 1,362 | 1,363 | 1,342 | 1,354 | 19,500 | 1,354 |
| 2024-04-11 | 1,356 | 1,379 | 1,350 | 1,366 | 13,800 | 1,366 |
| 2024-04-10 | 1,356 | 1,382 | 1,354 | 1,370 | 34,200 | 1,370 |
| 2024-04-09 | 1,364 | 1,364 | 1,338 | 1,353 | 27,100 | 1,353 |
| 2024-04-08 | 1,334 | 1,354 | 1,320 | 1,350 | 40,100 | 1,350 |
| 2024-04-05 | 1,320 | 1,360 | 1,300 | 1,328 | 72,200 | 1,328 |
| 2024-04-04 | 1,381 | 1,388 | 1,315 | 1,350 | 418,500 | 1,350 |
| 2024-04-03 | 1,256 | 1,256 | 1,204 | 1,229 | 67,800 | 1,229 |
| 2024-04-02 | 1,244 | 1,258 | 1,234 | 1,258 | 27,800 | 1,258 |
| 2024-04-01 | 1,240 | 1,245 | 1,228 | 1,243 | 24,800 | 1,243 |
| 2024-03-29 | 1,217 | 1,226 | 1,215 | 1,226 | 16,800 | 1,226 |
| 2024-03-28 | 1,205 | 1,224 | 1,201 | 1,211 | 18,700 | 1,211 |
| 2024-03-27 | 1,192 | 1,219 | 1,192 | 1,198 | 19,600 | 1,198 |
| 2024-03-26 | 1,204 | 1,204 | 1,192 | 1,192 | 8,800 | 1,192 |
| 2024-03-25 | 1,188 | 1,205 | 1,178 | 1,205 | 20,700 | 1,205 |
| 2024-03-22 | 1,190 | 1,190 | 1,174 | 1,189 | 10,200 | 1,189 |
| 2024-03-21 | 1,187 | 1,187 | 1,178 | 1,186 | 9,500 | 1,186 |
| 2024-03-19 | 1,173 | 1,179 | 1,161 | 1,179 | 10,900 | 1,179 |
| 2024-03-18 | 1,143 | 1,176 | 1,139 | 1,173 | 12,100 | 1,173 |
| 2024-03-15 | 1,139 | 1,139 | 1,123 | 1,125 | 6,000 | 1,125 |
| 2024-03-14 | 1,142 | 1,142 | 1,128 | 1,133 | 9,400 | 1,133 |
| 2024-03-13 | 1,149 | 1,149 | 1,135 | 1,142 | 2,200 | 1,142 |
| 2024-03-12 | 1,140 | 1,149 | 1,130 | 1,149 | 4,600 | 1,149 |
| 2024-03-11 | 1,165 | 1,165 | 1,136 | 1,144 | 13,000 | 1,144 |
| 2024-03-08 | 1,186 | 1,186 | 1,165 | 1,172 | 8,300 | 1,172 |
| 2024-03-07 | 1,178 | 1,186 | 1,173 | 1,186 | 13,900 | 1,186 |
| 2024-03-06 | 1,144 | 1,176 | 1,144 | 1,176 | 12,000 | 1,176 |
| 2024-03-05 | 1,139 | 1,168 | 1,139 | 1,162 | 19,400 | 1,162 |
| 2024-03-04 | 1,160 | 1,167 | 1,143 | 1,144 | 30,100 | 1,144 |
| 2024-03-01 | 1,188 | 1,190 | 1,168 | 1,168 | 28,300 | 1,168 |
| 2024-02-29 | 1,199 | 1,203 | 1,181 | 1,194 | 17,700 | 1,194 |
| 2024-02-28 | 1,201 | 1,228 | 1,180 | 1,202 | 65,600 | 1,202 |
| 2024-02-27 | 1,253 | 1,282 | 1,253 | 1,270 | 56,100 | 1,270 |
| 2024-02-26 | 1,268 | 1,268 | 1,220 | 1,252 | 73,100 | 1,252 |
| 2024-02-22 | 1,268 | 1,274 | 1,225 | 1,248 | 142,800 | 1,248 |
| 2024-02-21 | 1,422 | 1,422 | 1,262 | 1,268 | 403,500 | 1,268 |
| 2024-02-20 | 1,250 | 1,250 | 1,237 | 1,242 | 6,400 | 1,242 |
| 2024-02-19 | 1,219 | 1,245 | 1,219 | 1,244 | 9,000 | 1,244 |
| 2024-02-16 | 1,212 | 1,222 | 1,212 | 1,219 | 2,900 | 1,219 |
| 2024-02-15 | 1,220 | 1,221 | 1,212 | 1,212 | 7,500 | 1,212 |
| 2024-02-14 | 1,221 | 1,221 | 1,215 | 1,218 | 4,600 | 1,218 |
| 2024-02-13 | 1,216 | 1,222 | 1,211 | 1,222 | 10,500 | 1,222 |
| 2024-02-09 | 1,218 | 1,223 | 1,211 | 1,211 | 5,600 | 1,211 |
| 2024-02-08 | 1,212 | 1,218 | 1,210 | 1,218 | 3,900 | 1,218 |
| 2024-02-07 | 1,221 | 1,221 | 1,210 | 1,212 | 6,500 | 1,212 |
| 2024-02-06 | 1,216 | 1,219 | 1,210 | 1,214 | 6,600 | 1,214 |
| 2024-02-05 | 1,211 | 1,216 | 1,206 | 1,216 | 8,700 | 1,216 |
| 2024-02-02 | 1,217 | 1,217 | 1,205 | 1,216 | 3,100 | 1,216 |
| 2024-02-01 | 1,206 | 1,218 | 1,206 | 1,210 | 4,600 | 1,210 |
| 2024-01-31 | 1,197 | 1,217 | 1,197 | 1,208 | 15,700 | 1,208 |
| 2024-01-30 | 1,220 | 1,247 | 1,197 | 1,197 | 44,300 | 1,197 |
| 2024-01-29 | 1,237 | 1,237 | 1,214 | 1,220 | 3,500 | 1,220 |
| 2024-01-26 | 1,242 | 1,250 | 1,221 | 1,221 | 8,200 | 1,221 |
| 2024-01-25 | 1,207 | 1,245 | 1,204 | 1,241 | 13,100 | 1,241 |
| 2024-01-24 | 1,190 | 1,204 | 1,190 | 1,200 | 9,200 | 1,200 |
| 2024-01-23 | 1,196 | 1,210 | 1,191 | 1,200 | 9,000 | 1,200 |
| 2024-01-22 | 1,201 | 1,210 | 1,196 | 1,196 | 7,100 | 1,196 |
| 2024-01-19 | 1,191 | 1,207 | 1,191 | 1,200 | 9,100 | 1,200 |
| 2024-01-18 | 1,194 | 1,200 | 1,190 | 1,197 | 6,600 | 1,197 |
| 2024-01-17 | 1,212 | 1,220 | 1,200 | 1,200 | 11,800 | 1,200 |
| 2024-01-16 | 1,224 | 1,236 | 1,209 | 1,219 | 12,400 | 1,219 |
| 2024-01-15 | 1,238 | 1,241 | 1,206 | 1,224 | 23,900 | 1,224 |
| 2024-01-12 | 1,280 | 1,280 | 1,220 | 1,238 | 33,600 | 1,238 |
| 2024-01-11 | 1,198 | 1,249 | 1,190 | 1,245 | 19,700 | 1,245 |
| 2024-01-10 | 1,199 | 1,210 | 1,183 | 1,200 | 8,700 | 1,200 |
| 2024-01-09 | 1,216 | 1,230 | 1,200 | 1,207 | 10,600 | 1,207 |
| 2024-01-05 | 1,180 | 1,227 | 1,175 | 1,215 | 11,200 | 1,215 |
| 2024-01-04 | 1,179 | 1,179 | 1,150 | 1,178 | 8,900 | 1,178 |
分割・併合履歴 ： なし
