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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,470 | 1,502 | 1,470 | 1,501 | 49,700 | 1,501 |
| 2025-07-10 | 1,464 | 1,474 | 1,453 | 1,468 | 22,300 | 1,468 |
| 2025-07-09 | 1,434 | 1,469 | 1,434 | 1,467 | 38,900 | 1,467 |
| 2025-07-08 | 1,409 | 1,433 | 1,408 | 1,432 | 57,400 | 1,432 |
| 2025-07-07 | 1,415 | 1,429 | 1,400 | 1,411 | 157,900 | 1,411 |
| 2025-07-04 | 1,504 | 1,540 | 1,414 | 1,416 | 440,600 | 1,416 |
| 2025-07-03 | 1,432 | 1,683 | 1,432 | 1,624 | 210,900 | 1,624 |
| 2025-07-02 | 1,500 | 1,507 | 1,400 | 1,432 | 34,300 | 1,432 |
| 2025-07-01 | 1,476 | 1,538 | 1,465 | 1,519 | 88,700 | 1,519 |
| 2025-06-30 | 1,400 | 1,560 | 1,370 | 1,476 | 122,500 | 1,476 |
| 2025-06-27 | 1,305 | 1,497 | 1,305 | 1,417 | 76,100 | 1,417 |
| 2025-06-26 | 1,288 | 1,300 | 1,280 | 1,300 | 11,800 | 1,300 |
| 2025-06-25 | 1,291 | 1,291 | 1,272 | 1,288 | 16,300 | 1,288 |
| 2025-06-24 | 1,296 | 1,299 | 1,287 | 1,294 | 7,000 | 1,294 |
| 2025-06-23 | 1,297 | 1,299 | 1,286 | 1,287 | 10,100 | 1,287 |
| 2025-06-20 | 1,306 | 1,306 | 1,296 | 1,296 | 7,700 | 1,296 |
| 2025-06-19 | 1,315 | 1,315 | 1,302 | 1,306 | 1,800 | 1,306 |
| 2025-06-18 | 1,319 | 1,319 | 1,308 | 1,308 | 7,500 | 1,308 |
| 2025-06-17 | 1,310 | 1,320 | 1,308 | 1,319 | 10,300 | 1,319 |
| 2025-06-16 | 1,299 | 1,314 | 1,289 | 1,305 | 15,300 | 1,305 |
| 2025-06-13 | 1,296 | 1,298 | 1,284 | 1,289 | 5,900 | 1,289 |
| 2025-06-12 | 1,279 | 1,296 | 1,279 | 1,294 | 6,500 | 1,294 |
| 2025-06-11 | 1,294 | 1,300 | 1,285 | 1,285 | 10,800 | 1,285 |
| 2025-06-10 | 1,287 | 1,296 | 1,286 | 1,286 | 5,900 | 1,286 |
| 2025-06-09 | 1,282 | 1,287 | 1,279 | 1,287 | 4,800 | 1,287 |
| 2025-06-06 | 1,287 | 1,289 | 1,281 | 1,282 | 5,500 | 1,282 |
| 2025-06-05 | 1,278 | 1,288 | 1,275 | 1,281 | 6,800 | 1,281 |
| 2025-06-04 | 1,270 | 1,293 | 1,270 | 1,285 | 20,500 | 1,285 |
| 2025-06-03 | 1,260 | 1,267 | 1,258 | 1,263 | 4,000 | 1,263 |
| 2025-06-02 | 1,267 | 1,267 | 1,256 | 1,258 | 2,600 | 1,258 |
| 2025-05-30 | 1,250 | 1,260 | 1,248 | 1,255 | 13,300 | 1,255 |
| 2025-05-29 | 1,249 | 1,251 | 1,245 | 1,245 | 3,600 | 1,245 |
| 2025-05-28 | 1,261 | 1,265 | 1,247 | 1,249 | 11,500 | 1,249 |
| 2025-05-27 | 1,256 | 1,265 | 1,250 | 1,256 | 5,300 | 1,256 |
| 2025-05-26 | 1,270 | 1,270 | 1,252 | 1,256 | 13,700 | 1,256 |
| 2025-05-23 | 1,225 | 1,265 | 1,225 | 1,265 | 9,100 | 1,265 |
| 2025-05-22 | 1,224 | 1,230 | 1,219 | 1,219 | 1,500 | 1,219 |
| 2025-05-21 | 1,217 | 1,235 | 1,217 | 1,223 | 7,200 | 1,223 |
| 2025-05-20 | 1,238 | 1,239 | 1,213 | 1,213 | 6,200 | 1,213 |
| 2025-05-19 | 1,239 | 1,239 | 1,218 | 1,218 | 5,400 | 1,218 |
| 2025-05-16 | 1,214 | 1,238 | 1,213 | 1,225 | 7,400 | 1,225 |
| 2025-05-15 | 1,197 | 1,299 | 1,165 | 1,229 | 194,900 | 1,229 |
| 2025-05-14 | 1,222 | 1,225 | 1,200 | 1,201 | 11,100 | 1,201 |
| 2025-05-13 | 1,210 | 1,235 | 1,210 | 1,214 | 11,400 | 1,214 |
| 2025-05-12 | 1,260 | 1,310 | 1,188 | 1,207 | 89,200 | 1,207 |
| 2025-05-09 | 1,248 | 1,264 | 1,235 | 1,256 | 15,900 | 1,256 |
| 2025-05-08 | 1,239 | 1,250 | 1,233 | 1,233 | 4,300 | 1,233 |
| 2025-05-07 | 1,229 | 1,251 | 1,229 | 1,239 | 8,600 | 1,239 |
| 2025-05-02 | 1,230 | 1,237 | 1,221 | 1,229 | 4,900 | 1,229 |
| 2025-05-01 | 1,232 | 1,241 | 1,231 | 1,231 | 1,300 | 1,231 |
| 2025-04-30 | 1,236 | 1,236 | 1,228 | 1,233 | 1,800 | 1,233 |
| 2025-04-28 | 1,244 | 1,244 | 1,224 | 1,236 | 5,800 | 1,236 |
| 2025-04-25 | 1,248 | 1,248 | 1,224 | 1,224 | 5,300 | 1,224 |
| 2025-04-24 | 1,244 | 1,250 | 1,242 | 1,248 | 4,200 | 1,248 |
| 2025-04-23 | 1,252 | 1,252 | 1,240 | 1,242 | 6,800 | 1,242 |
| 2025-04-22 | 1,233 | 1,250 | 1,233 | 1,242 | 8,400 | 1,242 |
| 2025-04-21 | 1,230 | 1,249 | 1,230 | 1,241 | 19,600 | 1,241 |
| 2025-04-18 | 1,219 | 1,239 | 1,216 | 1,226 | 14,800 | 1,226 |
| 2025-04-17 | 1,204 | 1,219 | 1,198 | 1,207 | 11,900 | 1,207 |
| 2025-04-16 | 1,201 | 1,201 | 1,192 | 1,200 | 5,300 | 1,200 |
| 2025-04-15 | 1,191 | 1,205 | 1,191 | 1,201 | 8,700 | 1,201 |
| 2025-04-14 | 1,210 | 1,210 | 1,191 | 1,191 | 11,200 | 1,191 |
| 2025-04-11 | 1,175 | 1,200 | 1,168 | 1,191 | 5,700 | 1,191 |
| 2025-04-10 | 1,206 | 1,212 | 1,176 | 1,190 | 16,200 | 1,190 |
| 2025-04-09 | 1,163 | 1,187 | 1,149 | 1,167 | 16,000 | 1,167 |
| 2025-04-08 | 1,198 | 1,198 | 1,150 | 1,165 | 26,200 | 1,165 |
| 2025-04-07 | 1,100 | 1,143 | 1,084 | 1,141 | 55,100 | 1,141 |
| 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