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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,842 | 1,865 | 1,841 | 1,852 | 15,900 | 1,852 |
| 2025-05-19 | 1,852 | 1,863 | 1,841 | 1,841 | 19,000 | 1,841 |
| 2025-05-16 | 1,850 | 1,870 | 1,835 | 1,870 | 15,500 | 1,870 |
| 2025-05-15 | 1,860 | 1,863 | 1,851 | 1,857 | 5,300 | 1,857 |
| 2025-05-14 | 1,850 | 1,870 | 1,850 | 1,869 | 7,300 | 1,869 |
| 2025-05-13 | 1,858 | 1,895 | 1,850 | 1,857 | 21,400 | 1,857 |
| 2025-05-12 | 1,862 | 1,873 | 1,855 | 1,863 | 12,400 | 1,863 |
| 2025-05-09 | 1,846 | 1,878 | 1,842 | 1,862 | 22,200 | 1,862 |
| 2025-05-08 | 1,863 | 1,865 | 1,846 | 1,846 | 16,800 | 1,846 |
| 2025-05-07 | 1,880 | 1,880 | 1,853 | 1,860 | 10,900 | 1,860 |
| 2025-05-02 | 1,880 | 1,910 | 1,865 | 1,877 | 45,100 | 1,877 |
| 2025-05-01 | 1,850 | 1,897 | 1,850 | 1,887 | 68,200 | 1,887 |
| 2025-04-30 | 1,847 | 1,850 | 1,813 | 1,840 | 28,600 | 1,840 |
| 2025-04-28 | 1,848 | 1,865 | 1,837 | 1,847 | 16,600 | 1,847 |
| 2025-04-25 | 1,859 | 1,860 | 1,839 | 1,842 | 9,100 | 1,842 |
| 2025-04-24 | 1,850 | 1,860 | 1,837 | 1,860 | 16,700 | 1,860 |
| 2025-04-23 | 1,822 | 1,848 | 1,817 | 1,848 | 18,700 | 1,848 |
| 2025-04-22 | 1,819 | 1,823 | 1,810 | 1,813 | 7,300 | 1,813 |
| 2025-04-21 | 1,824 | 1,824 | 1,801 | 1,805 | 5,600 | 1,805 |
| 2025-04-18 | 1,789 | 1,839 | 1,789 | 1,824 | 25,000 | 1,824 |
| 2025-04-17 | 1,800 | 1,802 | 1,785 | 1,785 | 8,500 | 1,785 |
| 2025-04-16 | 1,780 | 1,800 | 1,780 | 1,790 | 9,900 | 1,790 |
| 2025-04-15 | 1,810 | 1,815 | 1,787 | 1,787 | 8,700 | 1,787 |
| 2025-04-14 | 1,808 | 1,828 | 1,808 | 1,813 | 8,400 | 1,813 |
| 2025-04-11 | 1,803 | 1,830 | 1,801 | 1,808 | 7,100 | 1,808 |
| 2025-04-10 | 1,800 | 1,845 | 1,799 | 1,837 | 52,900 | 1,837 |
| 2025-04-09 | 1,760 | 1,782 | 1,730 | 1,769 | 29,600 | 1,769 |
| 2025-04-08 | 1,730 | 1,769 | 1,730 | 1,760 | 17,800 | 1,760 |
| 2025-04-07 | 1,700 | 1,739 | 1,682 | 1,705 | 69,300 | 1,705 |
| 2025-04-04 | 1,780 | 1,799 | 1,759 | 1,778 | 52,200 | 1,778 |
| 2025-04-03 | 1,800 | 1,814 | 1,793 | 1,800 | 39,100 | 1,800 |
| 2025-04-02 | 1,825 | 1,826 | 1,802 | 1,813 | 20,700 | 1,813 |
| 2025-04-01 | 1,818 | 1,837 | 1,818 | 1,822 | 17,900 | 1,822 |
| 2025-03-31 | 1,820 | 1,821 | 1,790 | 1,818 | 36,800 | 1,818 |
| 2025-03-28 | 1,797 | 1,830 | 1,782 | 1,821 | 64,000 | 1,821 |
| 2025-03-27 | 1,901 | 1,907 | 1,887 | 1,892 | 49,700 | 1,892 |
| 2025-03-26 | 1,904 | 1,907 | 1,899 | 1,907 | 34,400 | 1,907 |
| 2025-03-25 | 1,893 | 1,910 | 1,893 | 1,903 | 33,500 | 1,903 |
| 2025-03-24 | 1,900 | 1,901 | 1,891 | 1,900 | 30,800 | 1,900 |
| 2025-03-21 | 1,902 | 1,912 | 1,897 | 1,901 | 52,000 | 1,901 |
| 2025-03-19 | 1,900 | 1,909 | 1,900 | 1,906 | 16,200 | 1,906 |
| 2025-03-18 | 1,904 | 1,910 | 1,904 | 1,906 | 11,600 | 1,906 |
| 2025-03-17 | 1,910 | 1,911 | 1,902 | 1,906 | 15,600 | 1,906 |
| 2025-03-14 | 1,900 | 1,909 | 1,900 | 1,901 | 10,200 | 1,901 |
| 2025-03-13 | 1,900 | 1,910 | 1,898 | 1,898 | 20,400 | 1,898 |
| 2025-03-12 | 1,889 | 1,907 | 1,889 | 1,901 | 12,600 | 1,901 |
| 2025-03-11 | 1,891 | 1,895 | 1,873 | 1,889 | 25,600 | 1,889 |
| 2025-03-10 | 1,895 | 1,905 | 1,893 | 1,901 | 16,000 | 1,901 |
| 2025-03-07 | 1,904 | 1,908 | 1,889 | 1,895 | 19,800 | 1,895 |
| 2025-03-06 | 1,915 | 1,917 | 1,902 | 1,904 | 11,400 | 1,904 |
| 2025-03-05 | 1,902 | 1,912 | 1,900 | 1,911 | 13,900 | 1,911 |
| 2025-03-04 | 1,910 | 1,910 | 1,892 | 1,902 | 15,800 | 1,902 |
| 2025-03-03 | 1,914 | 1,918 | 1,883 | 1,908 | 26,900 | 1,908 |
| 2025-02-28 | 1,909 | 1,923 | 1,865 | 1,914 | 31,100 | 1,914 |
| 2025-02-27 | 1,890 | 1,910 | 1,890 | 1,909 | 10,400 | 1,909 |
| 2025-02-26 | 1,896 | 1,900 | 1,889 | 1,890 | 6,500 | 1,890 |
| 2025-02-25 | 1,903 | 1,904 | 1,888 | 1,896 | 8,700 | 1,896 |
| 2025-02-21 | 1,903 | 1,903 | 1,888 | 1,900 | 9,700 | 1,900 |
| 2025-02-20 | 1,905 | 1,905 | 1,896 | 1,897 | 9,600 | 1,897 |
| 2025-02-19 | 1,908 | 1,908 | 1,894 | 1,902 | 11,000 | 1,902 |
| 2025-02-18 | 1,904 | 1,913 | 1,898 | 1,907 | 11,200 | 1,907 |
| 2025-02-17 | 1,903 | 1,905 | 1,892 | 1,897 | 12,100 | 1,897 |
| 2025-02-14 | 1,888 | 1,907 | 1,886 | 1,903 | 18,500 | 1,903 |
| 2025-02-13 | 1,890 | 1,906 | 1,885 | 1,902 | 17,100 | 1,902 |
| 2025-02-12 | 1,886 | 1,890 | 1,881 | 1,890 | 7,900 | 1,890 |
| 2025-02-10 | 1,882 | 1,886 | 1,875 | 1,886 | 8,500 | 1,886 |
| 2025-02-07 | 1,880 | 1,886 | 1,875 | 1,886 | 6,300 | 1,886 |
| 2025-02-06 | 1,875 | 1,881 | 1,875 | 1,881 | 6,000 | 1,881 |
| 2025-02-05 | 1,884 | 1,884 | 1,875 | 1,882 | 5,800 | 1,882 |
| 2025-02-04 | 1,897 | 1,897 | 1,879 | 1,884 | 14,700 | 1,884 |
| 2025-02-03 | 1,882 | 1,895 | 1,870 | 1,890 | 12,600 | 1,890 |
| 2025-01-31 | 1,898 | 1,898 | 1,874 | 1,882 | 15,100 | 1,882 |
| 2025-01-30 | 1,885 | 1,895 | 1,875 | 1,895 | 18,500 | 1,895 |
| 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