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
2024-12-061,2801,2981,2801,2977,9001,297
2024-12-051,2791,2821,2701,28010,9001,280
2024-12-041,2791,2801,2651,26511,5001,265
2024-12-031,2801,2801,2411,26226,9001,262
2024-12-021,2801,2801,2651,27410,2001,274
2024-11-291,2851,2911,2671,26721,7001,267
2024-11-281,2941,3001,2851,2857,2001,285
2024-11-271,2891,2961,2801,2819,8001,281
2024-11-261,3071,3071,2801,28919,4001,289
2024-11-251,3411,3411,2951,30425,0001,304
2024-11-221,3431,3481,3101,31231,4001,312
2024-11-211,3321,3601,3311,33626,5001,336
2024-11-201,3101,3211,2751,32113,9001,321
2024-11-191,3101,3141,3051,3076,2001,307
2024-11-181,3011,3101,2991,3014,4001,301
2024-11-151,3051,3091,2951,2957,1001,295
2024-11-141,2751,3091,2611,30527,6001,305
2024-11-131,2431,2761,2411,27411,3001,274
2024-11-121,2251,2401,2251,2407,4001,240
2024-11-111,2231,2291,2231,2262,5001,226
2024-11-081,2281,2291,2151,2293,6001,229
2024-11-071,2291,2361,2121,2206,4001,220
2024-11-061,2341,2341,2101,2159,7001,215
2024-11-051,2281,2351,2111,2307,0001,230
2024-11-011,2331,2431,2271,2335,4001,233
2024-10-311,2071,2191,2001,2149,7001,214
2024-10-301,2301,2441,1981,19843,7001,198
2024-10-291,2321,2491,2291,2403,4001,240
2024-10-281,2311,2361,2261,2264,1001,226
2024-10-251,2451,2461,2121,2148,8001,214
2024-10-241,2411,2601,2401,2457,3001,245
2024-10-231,2411,2791,2411,26616,9001,266
2024-10-221,2431,2491,2401,2485,2001,248
2024-10-211,2531,2581,2451,2453,1001,245
2024-10-181,2571,2571,2421,2534,5001,253
2024-10-171,2491,2501,2411,2416,1001,241
2024-10-161,2501,2551,2481,2502,7001,250
2024-10-151,2661,2661,2501,2508,1001,250
2024-10-111,2621,2681,2601,2684,1001,268
2024-10-101,2701,2721,2651,2705,4001,270
2024-10-091,2711,2731,2601,2624,1001,262
2024-10-081,2771,2771,2651,2676,9001,267
2024-10-071,2791,2801,2701,2778,1001,277
2024-10-041,2701,2701,2501,27011,6001,270
2024-10-031,2791,2881,2581,27121,3001,271
2024-10-021,2701,2741,2611,2745,2001,274
2024-10-011,2371,2691,2371,2699,3001,269
2024-09-301,2271,2421,2221,2374,0001,237
2024-09-271,2391,2441,2321,2404,4001,240
2024-09-261,2361,2391,2241,2394,9001,239
2024-09-251,2151,2241,2151,2243,2001,224
2024-09-241,2271,2271,2101,2177,9001,217
2024-09-201,2231,2251,2111,2254,8001,225
2024-09-191,2441,2441,2141,2164,6001,216
2024-09-181,2101,2301,2021,2164,4001,216
2024-09-171,2371,2371,1911,2056,0001,205
2024-09-131,2151,2161,2001,2075,3001,207
2024-09-121,2231,2281,2001,2058,4001,205
2024-09-111,2471,2471,2011,2106,4001,210
2024-09-101,2481,2481,2361,2393,3001,239
2024-09-091,2271,2441,2241,2353,1001,235
2024-09-061,2611,2611,2401,2462,6001,246
2024-09-051,2491,2681,2491,2648,9001,264
2024-09-041,2621,2821,2361,25515,0001,255
2024-09-031,2681,2841,2681,2712,1001,271
2024-09-021,2711,2791,2681,2684,9001,268
2024-08-301,2861,2861,2661,2704,0001,270
2024-08-291,2701,2951,2611,2738,0001,273
2024-08-281,2831,2901,2801,2853,7001,285
2024-08-271,2911,2951,2761,2874,1001,287
2024-08-261,2991,2991,2701,2818,9001,281
2024-08-231,2701,2801,2681,2744,4001,274
2024-08-221,2801,2801,2701,2702,2001,270
2024-08-211,2651,2891,2651,2804,2001,280
2024-08-201,2841,2851,2601,2857,2001,285
2024-08-191,2771,2901,2751,2754,0001,275
2024-08-161,2901,2911,2711,2777,1001,277
2024-08-151,2611,2891,2611,2796,0001,279
2024-08-141,2591,2731,2591,2613,3001,261
2024-08-131,2211,2551,2211,2546,1001,254
2024-08-091,2301,2451,2151,2227,2001,222
2024-08-081,1971,2271,1901,2196,1001,219
2024-08-071,1861,2201,1851,2098,3001,209
2024-08-061,1151,2261,1151,15616,7001,156
2024-08-051,1781,2151,0781,09133,7001,091
2024-08-021,2941,2941,2231,22630,3001,226
2024-08-011,3131,3171,2941,30410,1001,304
2024-07-311,2931,3131,2931,3116,5001,311
2024-07-301,3291,3301,2921,29239,4001,292
2024-07-291,3211,3301,3211,3302,8001,330
2024-07-261,3341,3341,3201,3205,3001,320
2024-07-251,3451,3461,3201,32113,5001,321
2024-07-241,3451,3451,3321,3454,2001,345
2024-07-231,3391,3441,3321,3393,9001,339
2024-07-221,3331,3441,3301,3398,4001,339
2024-07-191,3281,3431,3241,3305,7001,330
2024-07-181,3301,3471,3261,3287,5001,328
2024-07-171,3381,3501,3251,33011,4001,330
2024-07-161,3431,3481,3381,33811,4001,338
2024-07-121,3191,3391,3191,32410,6001,324
2024-07-111,3201,3251,3191,3208,9001,320
2024-07-101,3141,3261,3141,32010,8001,320
2024-07-091,3121,3261,3101,31411,0001,314
2024-07-081,3311,3311,3101,3107,8001,310
2024-07-051,3381,3431,3051,30623,0001,306
2024-07-041,3101,3401,3001,31567,1001,315
2024-07-031,3551,3901,3501,37093,3001,370
2024-07-021,3881,3881,3201,34145,8001,341
2024-07-011,3811,3811,3721,3786,4001,378
2024-06-281,3871,3871,3661,3686,1001,368
2024-06-271,3881,3881,3511,35710,6001,357
2024-06-261,3881,3881,3751,3876,8001,387
2024-06-251,3851,3871,3801,3834,0001,383
2024-06-241,3601,3871,3581,37616,1001,376
2024-06-211,3641,3691,3591,3604,2001,360
2024-06-201,3471,3581,3401,3587,1001,358
2024-06-191,3271,3551,3251,33310,9001,333
2024-06-181,3241,3381,3211,3219,1001,321
2024-06-171,3221,3221,3161,3215,1001,321
2024-06-141,3131,3161,3001,31610,0001,316
2024-06-131,3201,3201,3121,3132,5001,313
2024-06-121,3211,3221,3151,3204,4001,320
2024-06-111,3201,3251,3201,3203,0001,320
2024-06-101,3171,3271,3091,3204,8001,320
2024-06-071,3241,3241,3131,3172,2001,317
2024-06-061,3051,3241,2971,3119,1001,311
2024-06-051,3071,3201,2911,30814,5001,308
2024-06-041,3111,3241,3111,3132,0001,313
2024-06-031,3091,3241,3041,3166,6001,316
2024-05-311,2901,3221,2901,3094,8001,309
2024-05-301,2901,3041,2801,29318,6001,293
2024-05-291,3021,3161,3021,3078,1001,307
2024-05-281,2981,3181,2951,3043,5001,304
2024-05-271,3301,3301,3031,3039,9001,303
2024-05-241,3001,3141,2951,30011,5001,300
2024-05-231,3011,3091,2921,3008,4001,300
2024-05-221,3061,3101,3001,3003,7001,300
2024-05-211,2971,3231,2971,30010,1001,300
2024-05-201,3061,3401,3001,30419,0001,304
2024-05-171,2721,2901,2721,2834,1001,283
2024-05-161,2721,2911,2711,27111,3001,271
2024-05-151,3271,3271,2701,27031,0001,270
2024-05-141,3401,3401,3111,32814,1001,328
2024-05-131,3661,3701,3211,34825,3001,348
2024-05-101,3801,3801,3661,3664,1001,366
2024-05-091,3851,3961,3671,3806,2001,380
2024-05-081,3691,3901,3691,3855,2001,385
2024-05-071,3911,3981,3741,39014,7001,390
2024-05-021,3621,3711,3601,3685,0001,368
2024-05-011,3701,3701,3581,3585,4001,358
2024-04-301,3601,3821,3581,3639,6001,363
2024-04-261,4191,4191,3591,35954,2001,359
2024-04-251,3801,4191,3771,41917,4001,419
2024-04-241,3811,4091,3751,38735,2001,387
2024-04-231,3591,3821,3551,38123,5001,381
2024-04-221,3351,3571,3351,3445,6001,344
2024-04-191,3441,3771,3031,33434,8001,334
2024-04-181,3251,3611,3231,35313,1001,353
2024-04-171,3371,3491,3221,33718,4001,337
2024-04-161,3271,3451,3231,34215,2001,342
2024-04-151,3261,3621,3201,35315,1001,353
2024-04-121,3621,3631,3421,35419,5001,354
2024-04-111,3561,3791,3501,36613,8001,366
2024-04-101,3561,3821,3541,37034,2001,370
2024-04-091,3641,3641,3381,35327,1001,353
2024-04-081,3341,3541,3201,35040,1001,350
2024-04-051,3201,3601,3001,32872,2001,328
2024-04-041,3811,3881,3151,350418,5001,350
2024-04-031,2561,2561,2041,22967,8001,229
2024-04-021,2441,2581,2341,25827,8001,258
2024-04-011,2401,2451,2281,24324,8001,243
2024-03-291,2171,2261,2151,22616,8001,226
2024-03-281,2051,2241,2011,21118,7001,211
2024-03-271,1921,2191,1921,19819,6001,198
2024-03-261,2041,2041,1921,1928,8001,192
2024-03-251,1881,2051,1781,20520,7001,205
2024-03-221,1901,1901,1741,18910,2001,189
2024-03-211,1871,1871,1781,1869,5001,186
2024-03-191,1731,1791,1611,17910,9001,179
2024-03-181,1431,1761,1391,17312,1001,173
2024-03-151,1391,1391,1231,1256,0001,125
2024-03-141,1421,1421,1281,1339,4001,133
2024-03-131,1491,1491,1351,1422,2001,142
2024-03-121,1401,1491,1301,1494,6001,149
2024-03-111,1651,1651,1361,14413,0001,144
2024-03-081,1861,1861,1651,1728,3001,172
2024-03-071,1781,1861,1731,18613,9001,186
2024-03-061,1441,1761,1441,17612,0001,176
2024-03-051,1391,1681,1391,16219,4001,162
2024-03-041,1601,1671,1431,14430,1001,144
2024-03-011,1881,1901,1681,16828,3001,168
2024-02-291,1991,2031,1811,19417,7001,194
2024-02-281,2011,2281,1801,20265,6001,202
2024-02-271,2531,2821,2531,27056,1001,270
2024-02-261,2681,2681,2201,25273,1001,252
2024-02-221,2681,2741,2251,248142,8001,248
2024-02-211,4221,4221,2621,268403,5001,268
2024-02-201,2501,2501,2371,2426,4001,242
2024-02-191,2191,2451,2191,2449,0001,244
2024-02-161,2121,2221,2121,2192,9001,219
2024-02-151,2201,2211,2121,2127,5001,212
2024-02-141,2211,2211,2151,2184,6001,218
2024-02-131,2161,2221,2111,22210,5001,222
2024-02-091,2181,2231,2111,2115,6001,211
2024-02-081,2121,2181,2101,2183,9001,218
2024-02-071,2211,2211,2101,2126,5001,212
2024-02-061,2161,2191,2101,2146,6001,214
2024-02-051,2111,2161,2061,2168,7001,216
2024-02-021,2171,2171,2051,2163,1001,216
2024-02-011,2061,2181,2061,2104,6001,210
2024-01-311,1971,2171,1971,20815,7001,208
2024-01-301,2201,2471,1971,19744,3001,197
2024-01-291,2371,2371,2141,2203,5001,220
2024-01-261,2421,2501,2211,2218,2001,221
2024-01-251,2071,2451,2041,24113,1001,241
2024-01-241,1901,2041,1901,2009,2001,200
2024-01-231,1961,2101,1911,2009,0001,200
2024-01-221,2011,2101,1961,1967,1001,196
2024-01-191,1911,2071,1911,2009,1001,200
2024-01-181,1941,2001,1901,1976,6001,197
2024-01-171,2121,2201,2001,20011,8001,200
2024-01-161,2241,2361,2091,21912,4001,219
2024-01-151,2381,2411,2061,22423,9001,224
2024-01-121,2801,2801,2201,23833,6001,238
2024-01-111,1981,2491,1901,24519,7001,245
2024-01-101,1991,2101,1831,2008,7001,200
2024-01-091,2161,2301,2001,20710,6001,207
2024-01-051,1801,2271,1751,21511,2001,215
2024-01-041,1791,1791,1501,1788,9001,178

分割・併合履歴 : なし