9663 (株)ナガワ 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 6,400 | 6,400 | 6,320 | 6,370 | 11,400 | 6,370 |
| 2025-05-12 | 6,280 | 6,360 | 6,280 | 6,300 | 3,800 | 6,300 |
| 2025-05-09 | 6,170 | 6,370 | 6,170 | 6,330 | 10,000 | 6,330 |
| 2025-05-08 | 6,120 | 6,220 | 6,060 | 6,170 | 9,900 | 6,170 |
| 2025-05-07 | 6,090 | 6,170 | 6,080 | 6,120 | 6,100 | 6,120 |
| 2025-05-02 | 6,100 | 6,130 | 5,990 | 6,090 | 13,000 | 6,090 |
| 2025-05-01 | 6,140 | 6,260 | 6,050 | 6,100 | 11,800 | 6,100 |
| 2025-04-30 | 6,210 | 6,280 | 6,120 | 6,140 | 11,300 | 6,140 |
| 2025-04-28 | 6,160 | 6,270 | 6,160 | 6,210 | 11,400 | 6,210 |
| 2025-04-25 | 6,120 | 6,200 | 6,040 | 6,160 | 11,600 | 6,160 |
| 2025-04-24 | 6,210 | 6,260 | 6,050 | 6,050 | 20,300 | 6,050 |
| 2025-04-23 | 6,300 | 6,310 | 6,210 | 6,210 | 20,200 | 6,210 |
| 2025-04-22 | 6,310 | 6,420 | 6,310 | 6,310 | 13,700 | 6,310 |
| 2025-04-21 | 6,230 | 6,300 | 6,150 | 6,290 | 7,900 | 6,290 |
| 2025-04-18 | 6,100 | 6,250 | 6,100 | 6,240 | 11,700 | 6,240 |
| 2025-04-17 | 6,030 | 6,070 | 6,020 | 6,070 | 6,200 | 6,070 |
| 2025-04-16 | 5,950 | 6,040 | 5,940 | 6,040 | 14,200 | 6,040 |
| 2025-04-15 | 5,970 | 6,000 | 5,960 | 5,960 | 7,000 | 5,960 |
| 2025-04-14 | 6,020 | 6,050 | 5,920 | 5,980 | 10,500 | 5,980 |
| 2025-04-11 | 5,710 | 6,020 | 5,620 | 5,970 | 18,800 | 5,970 |
| 2025-04-10 | 5,760 | 5,840 | 5,650 | 5,810 | 23,900 | 5,810 |
| 2025-04-09 | 5,470 | 5,530 | 5,380 | 5,490 | 19,000 | 5,490 |
| 2025-04-08 | 5,370 | 5,670 | 5,350 | 5,610 | 27,400 | 5,610 |
| 2025-04-07 | 5,190 | 5,310 | 5,060 | 5,170 | 31,600 | 5,170 |
| 2025-04-04 | 5,500 | 5,560 | 5,330 | 5,480 | 41,900 | 5,480 |
| 2025-04-03 | 5,580 | 5,670 | 5,440 | 5,600 | 29,500 | 5,600 |
| 2025-04-02 | 5,780 | 5,840 | 5,740 | 5,770 | 29,800 | 5,770 |
| 2025-04-01 | 6,080 | 6,100 | 5,760 | 5,760 | 46,000 | 5,760 |
| 2025-03-31 | 6,180 | 6,180 | 6,000 | 6,000 | 39,600 | 6,000 |
| 2025-03-28 | 6,550 | 6,550 | 6,200 | 6,250 | 94,400 | 6,250 |
| 2025-03-27 | 6,670 | 6,750 | 6,640 | 6,650 | 48,900 | 6,650 |
| 2025-03-26 | 6,680 | 6,680 | 6,590 | 6,660 | 43,000 | 6,660 |
| 2025-03-25 | 6,680 | 6,700 | 6,590 | 6,680 | 26,300 | 6,680 |
| 2025-03-24 | 6,750 | 6,750 | 6,580 | 6,620 | 45,500 | 6,620 |
| 2025-03-21 | 6,630 | 6,750 | 6,630 | 6,690 | 28,300 | 6,690 |
| 2025-03-19 | 6,650 | 6,730 | 6,650 | 6,670 | 16,900 | 6,670 |
| 2025-03-18 | 6,700 | 6,720 | 6,660 | 6,680 | 14,800 | 6,680 |
| 2025-03-17 | 6,600 | 6,680 | 6,600 | 6,640 | 32,200 | 6,640 |
| 2025-03-14 | 6,740 | 6,740 | 6,560 | 6,600 | 24,800 | 6,600 |
| 2025-03-13 | 6,860 | 6,890 | 6,730 | 6,770 | 16,600 | 6,770 |
| 2025-03-12 | 6,810 | 6,900 | 6,810 | 6,860 | 11,600 | 6,860 |
| 2025-03-11 | 6,820 | 6,860 | 6,780 | 6,850 | 20,300 | 6,850 |
| 2025-03-10 | 6,880 | 6,950 | 6,850 | 6,900 | 16,900 | 6,900 |
| 2025-03-07 | 6,910 | 6,950 | 6,820 | 6,880 | 20,200 | 6,880 |
| 2025-03-06 | 6,870 | 7,010 | 6,870 | 6,960 | 20,700 | 6,960 |
| 2025-03-05 | 6,800 | 6,910 | 6,770 | 6,850 | 34,100 | 6,850 |
| 2025-03-04 | 6,690 | 6,760 | 6,630 | 6,760 | 24,900 | 6,760 |
| 2025-03-03 | 6,700 | 6,790 | 6,650 | 6,690 | 24,200 | 6,690 |
| 2025-02-28 | 6,650 | 6,730 | 6,640 | 6,650 | 20,200 | 6,650 |
| 2025-02-27 | 6,630 | 6,720 | 6,620 | 6,710 | 14,000 | 6,710 |
| 2025-02-26 | 6,670 | 6,700 | 6,550 | 6,630 | 17,700 | 6,630 |
| 2025-02-25 | 6,600 | 6,710 | 6,590 | 6,700 | 17,800 | 6,700 |
| 2025-02-21 | 6,600 | 6,640 | 6,540 | 6,630 | 11,700 | 6,630 |
| 2025-02-20 | 6,530 | 6,600 | 6,510 | 6,600 | 14,100 | 6,600 |
| 2025-02-19 | 6,670 | 6,670 | 6,530 | 6,570 | 12,900 | 6,570 |
| 2025-02-18 | 6,610 | 6,670 | 6,600 | 6,670 | 7,900 | 6,670 |
| 2025-02-17 | 6,670 | 6,690 | 6,610 | 6,620 | 7,500 | 6,620 |
| 2025-02-14 | 6,690 | 6,710 | 6,610 | 6,630 | 7,400 | 6,630 |
| 2025-02-13 | 6,550 | 6,690 | 6,550 | 6,630 | 11,100 | 6,630 |
| 2025-02-12 | 6,500 | 6,540 | 6,440 | 6,500 | 12,800 | 6,500 |
| 2025-02-10 | 6,500 | 6,620 | 6,500 | 6,500 | 9,800 | 6,500 |
| 2025-02-07 | 6,430 | 6,530 | 6,430 | 6,490 | 8,700 | 6,490 |
| 2025-02-06 | 6,310 | 6,430 | 6,310 | 6,430 | 10,300 | 6,430 |
| 2025-02-05 | 6,260 | 6,330 | 6,250 | 6,310 | 11,000 | 6,310 |
| 2025-02-04 | 6,360 | 6,450 | 6,220 | 6,220 | 10,800 | 6,220 |
| 2025-02-03 | 6,470 | 6,570 | 6,280 | 6,280 | 27,000 | 6,280 |
| 2025-01-31 | 6,500 | 6,540 | 6,430 | 6,500 | 8,300 | 6,500 |
| 2025-01-30 | 6,510 | 6,530 | 6,450 | 6,500 | 11,000 | 6,500 |
| 2025-01-29 | 6,370 | 6,580 | 6,340 | 6,560 | 15,600 | 6,560 |
| 2025-01-28 | 6,400 | 6,410 | 6,310 | 6,360 | 15,900 | 6,360 |
| 2025-01-27 | 6,390 | 6,450 | 6,270 | 6,300 | 41,300 | 6,300 |
| 2025-01-24 | 6,250 | 6,310 | 6,250 | 6,290 | 10,500 | 6,290 |
| 2025-01-23 | 6,300 | 6,300 | 6,200 | 6,260 | 24,300 | 6,260 |
| 2025-01-22 | 6,300 | 6,390 | 6,250 | 6,300 | 14,500 | 6,300 |
| 2025-01-21 | 6,250 | 6,310 | 6,230 | 6,300 | 9,400 | 6,300 |
| 2025-01-20 | 6,270 | 6,280 | 6,210 | 6,240 | 8,400 | 6,240 |
| 2025-01-17 | 6,230 | 6,310 | 6,190 | 6,200 | 24,500 | 6,200 |
| 2025-01-16 | 6,250 | 6,320 | 6,230 | 6,230 | 15,900 | 6,230 |
| 2025-01-15 | 6,310 | 6,410 | 6,240 | 6,250 | 17,100 | 6,250 |
| 2025-01-14 | 6,390 | 6,450 | 6,300 | 6,300 | 18,100 | 6,300 |
| 2025-01-10 | 6,460 | 6,500 | 6,380 | 6,400 | 17,200 | 6,400 |
| 2025-01-09 | 6,560 | 6,560 | 6,460 | 6,480 | 18,800 | 6,480 |
| 2025-01-08 | 6,700 | 6,770 | 6,560 | 6,560 | 19,600 | 6,560 |
| 2025-01-07 | 6,920 | 6,920 | 6,710 | 6,740 | 24,500 | 6,740 |
| 2025-01-06 | 7,410 | 7,410 | 6,820 | 6,820 | 40,500 | 6,820 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株