9663 (株)ナガワ 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 | 7,390 | 7,410 | 7,310 | 7,310 | 2,900 | 7,310 |
| 2024-05-01 | 7,370 | 7,430 | 7,240 | 7,390 | 4,300 | 7,390 |
| 2024-04-30 | 7,300 | 7,380 | 7,200 | 7,380 | 7,500 | 7,380 |
| 2024-04-26 | 7,040 | 7,310 | 6,960 | 7,310 | 15,800 | 7,310 |
| 2024-04-25 | 7,070 | 7,100 | 7,020 | 7,030 | 11,600 | 7,030 |
| 2024-04-24 | 7,150 | 7,180 | 7,070 | 7,070 | 5,800 | 7,070 |
| 2024-04-23 | 7,070 | 7,110 | 7,050 | 7,080 | 5,100 | 7,080 |
| 2024-04-22 | 7,000 | 7,130 | 6,980 | 7,020 | 10,400 | 7,020 |
| 2024-04-19 | 7,150 | 7,150 | 6,900 | 7,000 | 13,100 | 7,000 |
| 2024-04-18 | 7,060 | 7,200 | 7,060 | 7,180 | 3,200 | 7,180 |
| 2024-04-17 | 7,180 | 7,180 | 7,010 | 7,060 | 7,800 | 7,060 |
| 2024-04-16 | 7,220 | 7,230 | 7,150 | 7,180 | 9,800 | 7,180 |
| 2024-04-15 | 7,240 | 7,260 | 7,200 | 7,200 | 5,800 | 7,200 |
| 2024-04-12 | 7,290 | 7,430 | 7,240 | 7,370 | 9,900 | 7,370 |
| 2024-04-11 | 7,200 | 7,290 | 7,150 | 7,240 | 8,400 | 7,240 |
| 2024-04-10 | 7,200 | 7,310 | 7,200 | 7,210 | 5,600 | 7,210 |
| 2024-04-09 | 7,290 | 7,400 | 7,290 | 7,350 | 5,200 | 7,350 |
| 2024-04-08 | 7,460 | 7,460 | 7,310 | 7,340 | 5,700 | 7,340 |
| 2024-04-05 | 7,160 | 7,320 | 7,160 | 7,310 | 6,100 | 7,310 |
| 2024-04-04 | 7,440 | 7,550 | 7,240 | 7,260 | 16,200 | 7,260 |
| 2024-04-03 | 7,300 | 7,380 | 7,220 | 7,290 | 10,800 | 7,290 |
| 2024-04-02 | 7,770 | 7,800 | 7,390 | 7,410 | 22,400 | 7,410 |
| 2024-04-01 | 7,860 | 7,920 | 7,690 | 7,770 | 19,400 | 7,770 |
| 2024-03-29 | 7,580 | 7,980 | 7,580 | 7,920 | 33,200 | 7,920 |
| 2024-03-28 | 7,670 | 7,730 | 7,590 | 7,600 | 77,200 | 7,600 |
| 2024-03-27 | 7,770 | 7,850 | 7,480 | 7,630 | 58,200 | 7,630 |
| 2024-03-26 | 7,620 | 7,700 | 7,600 | 7,680 | 33,600 | 7,680 |
| 2024-03-25 | 7,770 | 7,770 | 7,610 | 7,610 | 29,300 | 7,610 |
| 2024-03-22 | 7,690 | 7,710 | 7,580 | 7,710 | 17,900 | 7,710 |
| 2024-03-21 | 7,690 | 7,690 | 7,590 | 7,630 | 16,900 | 7,630 |
| 2024-03-19 | 7,670 | 7,750 | 7,530 | 7,570 | 40,500 | 7,570 |
| 2024-03-18 | 7,520 | 7,610 | 7,520 | 7,610 | 16,000 | 7,610 |
| 2024-03-15 | 7,420 | 7,540 | 7,420 | 7,470 | 13,600 | 7,470 |
| 2024-03-14 | 7,370 | 7,440 | 7,350 | 7,420 | 8,700 | 7,420 |
| 2024-03-13 | 7,410 | 7,410 | 7,310 | 7,370 | 7,900 | 7,370 |
| 2024-03-12 | 7,240 | 7,380 | 7,200 | 7,380 | 13,000 | 7,380 |
| 2024-03-11 | 7,420 | 7,420 | 7,130 | 7,250 | 46,000 | 7,250 |
| 2024-03-08 | 7,460 | 7,500 | 7,400 | 7,460 | 29,200 | 7,460 |
| 2024-03-07 | 7,550 | 7,630 | 7,470 | 7,500 | 21,900 | 7,500 |
| 2024-03-06 | 7,530 | 7,660 | 7,460 | 7,500 | 14,400 | 7,500 |
| 2024-03-05 | 7,430 | 7,590 | 7,430 | 7,590 | 9,800 | 7,590 |
| 2024-03-04 | 7,420 | 7,550 | 7,350 | 7,520 | 16,200 | 7,520 |
| 2024-03-01 | 7,390 | 7,420 | 7,310 | 7,420 | 6,900 | 7,420 |
| 2024-02-29 | 7,470 | 7,490 | 7,300 | 7,380 | 15,400 | 7,380 |
| 2024-02-28 | 7,250 | 7,460 | 7,250 | 7,450 | 16,400 | 7,450 |
| 2024-02-27 | 7,210 | 7,250 | 7,180 | 7,250 | 13,200 | 7,250 |
| 2024-02-26 | 7,180 | 7,240 | 7,160 | 7,170 | 16,700 | 7,170 |
| 2024-02-22 | 7,180 | 7,180 | 7,070 | 7,170 | 9,600 | 7,170 |
| 2024-02-21 | 7,140 | 7,160 | 7,050 | 7,100 | 14,000 | 7,100 |
| 2024-02-20 | 7,200 | 7,220 | 7,140 | 7,150 | 10,900 | 7,150 |
| 2024-02-19 | 7,190 | 7,240 | 7,140 | 7,190 | 14,000 | 7,190 |
| 2024-02-16 | 7,050 | 7,240 | 7,020 | 7,190 | 17,500 | 7,190 |
| 2024-02-15 | 7,100 | 7,100 | 6,970 | 7,040 | 11,200 | 7,040 |
| 2024-02-14 | 7,160 | 7,170 | 7,030 | 7,060 | 10,400 | 7,060 |
| 2024-02-13 | 7,170 | 7,240 | 7,160 | 7,190 | 11,800 | 7,190 |
| 2024-02-09 | 7,200 | 7,290 | 7,120 | 7,160 | 12,400 | 7,160 |
| 2024-02-08 | 7,190 | 7,240 | 7,070 | 7,200 | 16,100 | 7,200 |
| 2024-02-07 | 7,100 | 7,190 | 7,100 | 7,190 | 9,600 | 7,190 |
| 2024-02-06 | 7,230 | 7,230 | 7,120 | 7,160 | 8,800 | 7,160 |
| 2024-02-05 | 7,050 | 7,240 | 7,050 | 7,230 | 10,600 | 7,230 |
| 2024-02-02 | 7,090 | 7,150 | 7,050 | 7,060 | 11,000 | 7,060 |
| 2024-02-01 | 7,050 | 7,140 | 7,020 | 7,120 | 14,900 | 7,120 |
| 2024-01-31 | 7,040 | 7,150 | 7,000 | 7,150 | 13,200 | 7,150 |
| 2024-01-30 | 7,240 | 7,280 | 7,040 | 7,110 | 26,500 | 7,110 |
| 2024-01-29 | 7,320 | 7,320 | 7,130 | 7,270 | 30,700 | 7,270 |
| 2024-01-26 | 7,460 | 7,520 | 7,330 | 7,330 | 16,900 | 7,330 |
| 2024-01-25 | 7,490 | 7,550 | 7,450 | 7,510 | 14,300 | 7,510 |
| 2024-01-24 | 7,550 | 7,560 | 7,450 | 7,490 | 15,500 | 7,490 |
| 2024-01-23 | 7,620 | 7,620 | 7,510 | 7,580 | 13,600 | 7,580 |
| 2024-01-22 | 7,550 | 7,660 | 7,550 | 7,600 | 11,800 | 7,600 |
| 2024-01-19 | 7,580 | 7,580 | 7,500 | 7,540 | 8,600 | 7,540 |
| 2024-01-18 | 7,530 | 7,650 | 7,530 | 7,570 | 12,500 | 7,570 |
| 2024-01-17 | 7,700 | 7,780 | 7,530 | 7,530 | 20,400 | 7,530 |
| 2024-01-16 | 7,700 | 7,830 | 7,680 | 7,690 | 15,900 | 7,690 |
| 2024-01-15 | 7,630 | 7,880 | 7,630 | 7,870 | 19,400 | 7,870 |
| 2024-01-12 | 7,810 | 7,820 | 7,660 | 7,690 | 14,500 | 7,690 |
| 2024-01-11 | 7,850 | 7,940 | 7,720 | 7,810 | 12,300 | 7,810 |
| 2024-01-10 | 7,990 | 7,990 | 7,810 | 7,820 | 14,100 | 7,820 |
| 2024-01-09 | 8,060 | 8,200 | 7,830 | 7,870 | 24,500 | 7,870 |
| 2024-01-05 | 7,720 | 7,930 | 7,620 | 7,930 | 25,900 | 7,930 |
| 2024-01-04 | 7,700 | 7,830 | 7,450 | 7,670 | 57,200 | 7,670 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
