9739 NSW(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3,200 | 3,370 | 2,830 | 2,841 | 106,600 | 2,841 |
| 2025-05-09 | 3,120 | 3,265 | 3,120 | 3,175 | 13,400 | 3,175 |
| 2025-05-08 | 3,110 | 3,150 | 3,070 | 3,120 | 4,000 | 3,120 |
| 2025-05-07 | 3,120 | 3,160 | 3,095 | 3,130 | 16,400 | 3,130 |
| 2025-05-02 | 3,065 | 3,165 | 3,060 | 3,155 | 14,200 | 3,155 |
| 2025-05-01 | 3,080 | 3,095 | 3,060 | 3,070 | 11,900 | 3,070 |
| 2025-04-30 | 3,150 | 3,150 | 3,070 | 3,105 | 10,300 | 3,105 |
| 2025-04-28 | 3,065 | 3,240 | 3,065 | 3,240 | 7,500 | 3,240 |
| 2025-04-25 | 3,055 | 3,080 | 3,030 | 3,055 | 6,900 | 3,055 |
| 2025-04-24 | 3,115 | 3,115 | 3,000 | 3,025 | 8,900 | 3,025 |
| 2025-04-23 | 3,145 | 3,160 | 3,110 | 3,120 | 13,800 | 3,120 |
| 2025-04-22 | 3,100 | 3,145 | 3,080 | 3,120 | 9,000 | 3,120 |
| 2025-04-21 | 3,080 | 3,100 | 3,060 | 3,075 | 11,700 | 3,075 |
| 2025-04-18 | 3,000 | 3,080 | 3,000 | 3,080 | 12,700 | 3,080 |
| 2025-04-17 | 2,954 | 3,000 | 2,944 | 2,992 | 6,300 | 2,992 |
| 2025-04-16 | 2,980 | 3,000 | 2,939 | 2,954 | 7,800 | 2,954 |
| 2025-04-15 | 2,967 | 2,980 | 2,917 | 2,962 | 7,300 | 2,962 |
| 2025-04-14 | 2,910 | 2,976 | 2,910 | 2,925 | 12,100 | 2,925 |
| 2025-04-11 | 2,824 | 2,923 | 2,700 | 2,922 | 23,000 | 2,922 |
| 2025-04-10 | 2,744 | 2,874 | 2,697 | 2,874 | 22,000 | 2,874 |
| 2025-04-09 | 2,586 | 2,659 | 2,513 | 2,610 | 17,300 | 2,610 |
| 2025-04-08 | 2,564 | 2,771 | 2,564 | 2,671 | 21,400 | 2,671 |
| 2025-04-07 | 2,563 | 2,563 | 2,473 | 2,499 | 23,800 | 2,499 |
| 2025-04-04 | 2,791 | 2,883 | 2,640 | 2,713 | 26,400 | 2,713 |
| 2025-04-03 | 2,777 | 2,872 | 2,777 | 2,841 | 15,200 | 2,841 |
| 2025-04-02 | 2,995 | 2,996 | 2,904 | 2,920 | 19,800 | 2,920 |
| 2025-04-01 | 2,905 | 2,978 | 2,905 | 2,949 | 14,200 | 2,949 |
| 2025-03-31 | 2,939 | 2,993 | 2,905 | 2,955 | 23,800 | 2,955 |
| 2025-03-28 | 3,030 | 3,045 | 2,960 | 2,989 | 28,200 | 2,989 |
| 2025-03-27 | 2,985 | 3,060 | 2,984 | 3,060 | 22,700 | 3,060 |
| 2025-03-26 | 2,997 | 3,015 | 2,951 | 3,015 | 20,300 | 3,015 |
| 2025-03-25 | 2,955 | 2,988 | 2,918 | 2,988 | 8,200 | 2,988 |
| 2025-03-24 | 2,914 | 2,950 | 2,901 | 2,933 | 6,600 | 2,933 |
| 2025-03-21 | 2,868 | 2,910 | 2,853 | 2,910 | 7,600 | 2,910 |
| 2025-03-19 | 2,860 | 2,874 | 2,841 | 2,860 | 8,700 | 2,860 |
| 2025-03-18 | 2,900 | 2,914 | 2,879 | 2,893 | 8,900 | 2,893 |
| 2025-03-17 | 2,825 | 2,902 | 2,825 | 2,873 | 6,000 | 2,873 |
| 2025-03-14 | 2,854 | 2,873 | 2,848 | 2,860 | 10,200 | 2,860 |
| 2025-03-13 | 2,835 | 2,870 | 2,835 | 2,870 | 5,900 | 2,870 |
| 2025-03-12 | 2,785 | 2,865 | 2,785 | 2,856 | 9,100 | 2,856 |
| 2025-03-11 | 2,863 | 2,863 | 2,752 | 2,785 | 8,600 | 2,785 |
| 2025-03-10 | 2,800 | 2,842 | 2,785 | 2,816 | 4,400 | 2,816 |
| 2025-03-07 | 2,845 | 2,867 | 2,780 | 2,785 | 11,600 | 2,785 |
| 2025-03-06 | 2,882 | 2,911 | 2,824 | 2,845 | 14,400 | 2,845 |
| 2025-03-05 | 2,770 | 2,861 | 2,770 | 2,832 | 10,600 | 2,832 |
| 2025-03-04 | 2,780 | 2,790 | 2,697 | 2,765 | 19,500 | 2,765 |
| 2025-03-03 | 2,740 | 2,780 | 2,691 | 2,780 | 18,100 | 2,780 |
| 2025-02-28 | 2,740 | 2,764 | 2,689 | 2,715 | 13,500 | 2,715 |
| 2025-02-27 | 2,780 | 2,790 | 2,720 | 2,790 | 17,800 | 2,790 |
| 2025-02-26 | 2,825 | 2,825 | 2,716 | 2,746 | 31,800 | 2,746 |
| 2025-02-25 | 2,810 | 2,826 | 2,779 | 2,808 | 16,200 | 2,808 |
| 2025-02-21 | 2,840 | 2,872 | 2,761 | 2,778 | 30,500 | 2,778 |
| 2025-02-20 | 2,928 | 2,928 | 2,827 | 2,858 | 11,400 | 2,858 |
| 2025-02-19 | 2,950 | 2,955 | 2,929 | 2,935 | 10,500 | 2,935 |
| 2025-02-18 | 2,930 | 2,983 | 2,917 | 2,982 | 7,600 | 2,982 |
| 2025-02-17 | 2,912 | 2,972 | 2,912 | 2,957 | 6,200 | 2,957 |
| 2025-02-14 | 2,990 | 3,005 | 2,935 | 2,936 | 10,700 | 2,936 |
| 2025-02-13 | 3,050 | 3,095 | 3,020 | 3,025 | 10,500 | 3,025 |
| 2025-02-12 | 3,000 | 3,025 | 2,967 | 3,020 | 7,000 | 3,020 |
| 2025-02-10 | 3,005 | 3,050 | 2,970 | 2,985 | 5,600 | 2,985 |
| 2025-02-07 | 2,996 | 3,015 | 2,957 | 2,995 | 9,500 | 2,995 |
| 2025-02-06 | 2,913 | 2,972 | 2,913 | 2,972 | 7,300 | 2,972 |
| 2025-02-05 | 2,902 | 2,909 | 2,882 | 2,884 | 12,400 | 2,884 |
| 2025-02-04 | 2,835 | 2,880 | 2,830 | 2,852 | 15,500 | 2,852 |
| 2025-02-03 | 2,907 | 2,915 | 2,787 | 2,792 | 21,600 | 2,792 |
| 2025-01-31 | 2,889 | 2,908 | 2,873 | 2,907 | 6,600 | 2,907 |
| 2025-01-30 | 2,851 | 2,907 | 2,837 | 2,889 | 15,300 | 2,889 |
| 2025-01-29 | 2,893 | 2,893 | 2,859 | 2,865 | 12,600 | 2,865 |
| 2025-01-28 | 2,841 | 2,875 | 2,812 | 2,871 | 20,300 | 2,871 |
| 2025-01-27 | 2,848 | 2,857 | 2,829 | 2,847 | 12,500 | 2,847 |
| 2025-01-24 | 2,800 | 2,820 | 2,791 | 2,819 | 17,000 | 2,819 |
| 2025-01-23 | 2,822 | 2,822 | 2,772 | 2,789 | 20,200 | 2,789 |
| 2025-01-22 | 2,800 | 2,811 | 2,784 | 2,792 | 10,800 | 2,792 |
| 2025-01-21 | 2,820 | 2,822 | 2,760 | 2,797 | 16,100 | 2,797 |
| 2025-01-20 | 2,788 | 2,814 | 2,788 | 2,794 | 7,200 | 2,794 |
| 2025-01-17 | 2,797 | 2,805 | 2,732 | 2,780 | 11,300 | 2,780 |
| 2025-01-16 | 2,824 | 2,868 | 2,780 | 2,783 | 20,100 | 2,783 |
| 2025-01-15 | 2,852 | 2,874 | 2,810 | 2,824 | 17,900 | 2,824 |
| 2025-01-14 | 2,859 | 2,941 | 2,851 | 2,852 | 11,900 | 2,852 |
| 2025-01-10 | 2,897 | 2,934 | 2,865 | 2,865 | 13,900 | 2,865 |
| 2025-01-09 | 2,946 | 2,946 | 2,847 | 2,897 | 20,300 | 2,897 |
| 2025-01-08 | 2,988 | 2,988 | 2,943 | 2,946 | 7,300 | 2,946 |
| 2025-01-07 | 3,000 | 3,020 | 2,983 | 2,983 | 8,500 | 2,983 |
| 2025-01-06 | 3,105 | 3,105 | 2,998 | 2,998 | 10,000 | 2,998 |
分割・併合履歴 ： [2002-03-26]1株→2株