9733 (株)ナガセ 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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,902 | 1,906 | 1,888 | 1,891 | 35,600 | 1,891 |
| 2024-05-02 | 1,895 | 1,906 | 1,895 | 1,896 | 19,400 | 1,896 |
| 2024-05-01 | 1,890 | 1,911 | 1,889 | 1,895 | 35,700 | 1,895 |
| 2024-04-30 | 1,876 | 1,890 | 1,870 | 1,882 | 20,100 | 1,882 |
| 2024-04-26 | 1,872 | 1,877 | 1,862 | 1,875 | 19,000 | 1,875 |
| 2024-04-25 | 1,876 | 1,883 | 1,872 | 1,872 | 8,600 | 1,872 |
| 2024-04-24 | 1,870 | 1,884 | 1,870 | 1,875 | 14,500 | 1,875 |
| 2024-04-23 | 1,877 | 1,884 | 1,870 | 1,876 | 12,400 | 1,876 |
| 2024-04-22 | 1,875 | 1,884 | 1,872 | 1,872 | 11,500 | 1,872 |
| 2024-04-19 | 1,870 | 1,873 | 1,843 | 1,860 | 36,400 | 1,860 |
| 2024-04-18 | 1,861 | 1,877 | 1,861 | 1,869 | 28,900 | 1,869 |
| 2024-04-17 | 1,881 | 1,885 | 1,858 | 1,862 | 24,800 | 1,862 |
| 2024-04-16 | 1,903 | 1,903 | 1,875 | 1,886 | 45,500 | 1,886 |
| 2024-04-15 | 1,900 | 1,906 | 1,897 | 1,905 | 16,700 | 1,905 |
| 2024-04-12 | 1,906 | 1,911 | 1,901 | 1,906 | 14,800 | 1,906 |
| 2024-04-11 | 1,916 | 1,918 | 1,904 | 1,907 | 23,600 | 1,907 |
| 2024-04-10 | 1,917 | 1,925 | 1,916 | 1,921 | 22,000 | 1,921 |
| 2024-04-09 | 1,909 | 1,918 | 1,907 | 1,910 | 17,200 | 1,910 |
| 2024-04-08 | 1,920 | 1,920 | 1,900 | 1,910 | 15,100 | 1,910 |
| 2024-04-05 | 1,898 | 1,903 | 1,887 | 1,903 | 16,800 | 1,903 |
| 2024-04-04 | 1,898 | 1,898 | 1,882 | 1,890 | 32,200 | 1,890 |
| 2024-04-03 | 1,900 | 1,901 | 1,882 | 1,890 | 58,000 | 1,890 |
| 2024-04-02 | 1,934 | 1,934 | 1,901 | 1,901 | 50,700 | 1,901 |
| 2024-04-01 | 1,964 | 1,965 | 1,936 | 1,938 | 45,200 | 1,938 |
| 2024-03-29 | 1,952 | 1,966 | 1,945 | 1,953 | 32,200 | 1,953 |
| 2024-03-28 | 1,932 | 1,964 | 1,930 | 1,939 | 138,500 | 1,939 |
| 2024-03-27 | 2,063 | 2,100 | 2,060 | 2,072 | 134,500 | 2,072 |
| 2024-03-26 | 2,070 | 2,080 | 2,052 | 2,074 | 82,400 | 2,074 |
| 2024-03-25 | 2,074 | 2,085 | 2,064 | 2,072 | 83,100 | 2,072 |
| 2024-03-22 | 2,065 | 2,072 | 2,057 | 2,065 | 51,800 | 2,065 |
| 2024-03-21 | 2,050 | 2,062 | 2,048 | 2,057 | 65,000 | 2,057 |
| 2024-03-19 | 2,043 | 2,050 | 2,029 | 2,050 | 40,900 | 2,050 |
| 2024-03-18 | 2,025 | 2,040 | 2,025 | 2,040 | 34,000 | 2,040 |
| 2024-03-15 | 2,030 | 2,033 | 2,022 | 2,022 | 12,300 | 2,022 |
| 2024-03-14 | 2,007 | 2,031 | 2,007 | 2,029 | 17,500 | 2,029 |
| 2024-03-13 | 2,026 | 2,036 | 2,008 | 2,010 | 31,100 | 2,010 |
| 2024-03-12 | 2,020 | 2,028 | 2,006 | 2,026 | 37,900 | 2,026 |
| 2024-03-11 | 2,035 | 2,035 | 2,010 | 2,020 | 73,700 | 2,020 |
| 2024-03-08 | 2,048 | 2,048 | 2,033 | 2,038 | 22,500 | 2,038 |
| 2024-03-07 | 2,046 | 2,049 | 2,041 | 2,048 | 17,200 | 2,048 |
| 2024-03-06 | 2,040 | 2,050 | 2,025 | 2,046 | 23,900 | 2,046 |
| 2024-03-05 | 2,026 | 2,051 | 2,024 | 2,040 | 47,700 | 2,040 |
| 2024-03-04 | 2,029 | 2,048 | 2,020 | 2,027 | 37,200 | 2,027 |
| 2024-03-01 | 2,053 | 2,059 | 2,027 | 2,027 | 49,000 | 2,027 |
| 2024-02-29 | 2,062 | 2,062 | 2,044 | 2,061 | 39,300 | 2,061 |
| 2024-02-28 | 2,054 | 2,065 | 2,047 | 2,062 | 24,100 | 2,062 |
| 2024-02-27 | 2,061 | 2,063 | 2,040 | 2,049 | 22,000 | 2,049 |
| 2024-02-26 | 2,050 | 2,064 | 2,040 | 2,061 | 29,800 | 2,061 |
| 2024-02-22 | 2,047 | 2,053 | 2,032 | 2,033 | 33,000 | 2,033 |
| 2024-02-21 | 2,058 | 2,066 | 2,043 | 2,043 | 17,300 | 2,043 |
| 2024-02-20 | 2,070 | 2,098 | 2,057 | 2,058 | 40,000 | 2,058 |
| 2024-02-19 | 2,035 | 2,068 | 2,032 | 2,068 | 28,100 | 2,068 |
| 2024-02-16 | 2,015 | 2,031 | 2,002 | 2,025 | 41,800 | 2,025 |
| 2024-02-15 | 2,054 | 2,054 | 2,014 | 2,015 | 34,200 | 2,015 |
| 2024-02-14 | 2,050 | 2,055 | 2,038 | 2,055 | 17,800 | 2,055 |
| 2024-02-13 | 2,040 | 2,050 | 2,023 | 2,050 | 26,900 | 2,050 |
| 2024-02-09 | 2,030 | 2,040 | 2,018 | 2,029 | 27,400 | 2,029 |
| 2024-02-08 | 2,041 | 2,044 | 2,025 | 2,030 | 30,400 | 2,030 |
| 2024-02-07 | 2,071 | 2,071 | 2,035 | 2,035 | 43,100 | 2,035 |
| 2024-02-06 | 2,085 | 2,088 | 2,057 | 2,057 | 28,600 | 2,057 |
| 2024-02-05 | 2,100 | 2,105 | 2,071 | 2,090 | 64,900 | 2,090 |
| 2024-02-02 | 2,086 | 2,098 | 2,075 | 2,098 | 50,800 | 2,098 |
| 2024-02-01 | 2,073 | 2,082 | 2,055 | 2,075 | 41,100 | 2,075 |
| 2024-01-31 | 2,071 | 2,086 | 2,062 | 2,073 | 57,500 | 2,073 |
| 2024-01-30 | 2,050 | 2,082 | 2,040 | 2,069 | 89,600 | 2,069 |
| 2024-01-29 | 2,050 | 2,060 | 2,041 | 2,041 | 47,600 | 2,041 |
| 2024-01-26 | 2,040 | 2,061 | 2,031 | 2,039 | 46,800 | 2,039 |
| 2024-01-25 | 2,031 | 2,041 | 2,022 | 2,031 | 30,600 | 2,031 |
| 2024-01-24 | 2,043 | 2,043 | 2,021 | 2,031 | 30,900 | 2,031 |
| 2024-01-23 | 2,030 | 2,043 | 2,027 | 2,043 | 56,600 | 2,043 |
| 2024-01-22 | 2,029 | 2,050 | 2,021 | 2,030 | 82,700 | 2,030 |
| 2024-01-19 | 2,007 | 2,007 | 1,998 | 2,005 | 15,800 | 2,005 |
| 2024-01-18 | 2,006 | 2,009 | 2,000 | 2,007 | 15,700 | 2,007 |
| 2024-01-17 | 2,006 | 2,025 | 1,997 | 2,003 | 94,800 | 2,003 |
| 2024-01-16 | 2,005 | 2,005 | 1,993 | 2,003 | 26,500 | 2,003 |
| 2024-01-15 | 1,993 | 2,010 | 1,988 | 2,007 | 53,700 | 2,007 |
| 2024-01-12 | 2,000 | 2,003 | 1,978 | 1,988 | 50,800 | 1,988 |
| 2024-01-11 | 2,000 | 2,005 | 1,994 | 2,000 | 39,500 | 2,000 |
| 2024-01-10 | 2,000 | 2,010 | 1,996 | 1,997 | 36,900 | 1,997 |
| 2024-01-09 | 2,010 | 2,010 | 1,992 | 2,005 | 58,400 | 2,005 |
| 2024-01-05 | 2,000 | 2,022 | 1,996 | 2,000 | 51,100 | 2,000 |
| 2024-01-04 | 1,982 | 1,995 | 1,975 | 1,993 | 59,800 | 1,993 |
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
