9733 (株)ナガセ 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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,885 | 1,890 | 1,870 | 1,876 | 24,300 | 1,876 |
| 2025-01-28 | 1,867 | 1,894 | 1,866 | 1,883 | 12,800 | 1,883 |
| 2025-01-27 | 1,865 | 1,881 | 1,860 | 1,866 | 12,000 | 1,866 |
| 2025-01-24 | 1,852 | 1,864 | 1,852 | 1,858 | 5,600 | 1,858 |
| 2025-01-23 | 1,860 | 1,865 | 1,852 | 1,852 | 8,200 | 1,852 |
| 2025-01-22 | 1,870 | 1,876 | 1,860 | 1,865 | 5,700 | 1,865 |
| 2025-01-21 | 1,877 | 1,877 | 1,860 | 1,870 | 5,800 | 1,870 |
| 2025-01-20 | 1,889 | 1,890 | 1,852 | 1,869 | 7,000 | 1,869 |
| 2025-01-17 | 1,865 | 1,879 | 1,852 | 1,869 | 10,700 | 1,869 |
| 2025-01-16 | 1,895 | 1,900 | 1,870 | 1,870 | 9,400 | 1,870 |
| 2025-01-15 | 1,897 | 1,897 | 1,879 | 1,887 | 11,100 | 1,887 |
| 2025-01-14 | 1,898 | 1,898 | 1,862 | 1,882 | 18,900 | 1,882 |
| 2025-01-10 | 1,874 | 1,908 | 1,874 | 1,888 | 69,700 | 1,888 |
| 2025-01-09 | 1,880 | 1,880 | 1,863 | 1,866 | 20,700 | 1,866 |
| 2025-01-08 | 1,870 | 1,878 | 1,870 | 1,876 | 20,300 | 1,876 |
| 2025-01-07 | 1,859 | 1,876 | 1,855 | 1,860 | 31,600 | 1,860 |
| 2025-01-06 | 1,865 | 1,865 | 1,839 | 1,858 | 30,600 | 1,858 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1992-03-26]1株→1.2株 [1990-06-26]1株→1.5株 [1989-03-28]1株→1.5株