9788 (株)ナック 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 | 580 | 585 | 576 | 578 | 40,400 | 578 |
| 2025-05-19 | 582 | 586 | 571 | 573 | 48,800 | 573 |
| 2025-05-16 | 600 | 606 | 575 | 576 | 57,200 | 576 |
| 2025-05-15 | 611 | 611 | 602 | 604 | 38,000 | 604 |
| 2025-05-14 | 610 | 616 | 608 | 614 | 34,700 | 614 |
| 2025-05-13 | 621 | 621 | 610 | 610 | 20,000 | 610 |
| 2025-05-12 | 615 | 620 | 612 | 620 | 23,700 | 620 |
| 2025-05-09 | 611 | 616 | 610 | 616 | 33,000 | 616 |
| 2025-05-08 | 608 | 611 | 602 | 608 | 21,500 | 608 |
| 2025-05-07 | 609 | 629 | 594 | 608 | 121,600 | 608 |
| 2025-05-02 | 611 | 611 | 599 | 609 | 36,400 | 609 |
| 2025-05-01 | 610 | 617 | 605 | 605 | 28,200 | 605 |
| 2025-04-30 | 612 | 613 | 605 | 610 | 24,700 | 610 |
| 2025-04-28 | 608 | 618 | 601 | 618 | 34,100 | 618 |
| 2025-04-25 | 600 | 607 | 600 | 606 | 20,500 | 606 |
| 2025-04-24 | 608 | 608 | 600 | 604 | 14,700 | 604 |
| 2025-04-23 | 609 | 612 | 602 | 608 | 28,700 | 608 |
| 2025-04-22 | 605 | 609 | 600 | 600 | 24,900 | 600 |
| 2025-04-21 | 596 | 603 | 595 | 603 | 27,900 | 603 |
| 2025-04-18 | 586 | 598 | 586 | 596 | 25,600 | 596 |
| 2025-04-17 | 581 | 590 | 580 | 585 | 14,900 | 585 |
| 2025-04-16 | 575 | 583 | 575 | 582 | 15,000 | 582 |
| 2025-04-15 | 580 | 590 | 575 | 575 | 20,300 | 575 |
| 2025-04-14 | 583 | 583 | 577 | 579 | 20,700 | 579 |
| 2025-04-11 | 567 | 578 | 556 | 576 | 35,100 | 576 |
| 2025-04-10 | 573 | 583 | 567 | 577 | 46,900 | 577 |
| 2025-04-09 | 555 | 558 | 545 | 551 | 44,100 | 551 |
| 2025-04-08 | 535 | 564 | 535 | 564 | 59,100 | 564 |
| 2025-04-07 | 516 | 528 | 508 | 515 | 85,100 | 515 |
| 2025-04-04 | 569 | 569 | 545 | 556 | 78,500 | 556 |
| 2025-04-03 | 575 | 581 | 570 | 577 | 52,300 | 577 |
| 2025-04-02 | 595 | 595 | 583 | 583 | 40,100 | 583 |
| 2025-04-01 | 597 | 601 | 593 | 598 | 31,400 | 598 |
| 2025-03-31 | 586 | 595 | 584 | 594 | 63,000 | 594 |
| 2025-03-28 | 610 | 610 | 595 | 601 | 339,100 | 601 |
| 2025-03-27 | 630 | 636 | 627 | 631 | 176,100 | 631 |
| 2025-03-26 | 618 | 630 | 615 | 630 | 88,700 | 630 |
| 2025-03-25 | 617 | 620 | 610 | 611 | 117,400 | 611 |
| 2025-03-24 | 625 | 625 | 615 | 617 | 131,400 | 617 |
| 2025-03-21 | 629 | 632 | 622 | 622 | 81,700 | 622 |
| 2025-03-19 | 633 | 634 | 630 | 630 | 45,000 | 630 |
| 2025-03-18 | 629 | 639 | 629 | 634 | 91,300 | 634 |
| 2025-03-17 | 630 | 632 | 622 | 623 | 112,200 | 623 |
| 2025-03-14 | 628 | 634 | 626 | 628 | 45,300 | 628 |
| 2025-03-13 | 628 | 633 | 627 | 632 | 39,700 | 632 |
| 2025-03-12 | 630 | 633 | 620 | 624 | 63,900 | 624 |
| 2025-03-11 | 620 | 630 | 612 | 630 | 79,000 | 630 |
| 2025-03-10 | 644 | 644 | 624 | 624 | 170,400 | 624 |
| 2025-03-07 | 651 | 655 | 646 | 646 | 126,700 | 646 |
| 2025-03-06 | 668 | 669 | 656 | 661 | 109,500 | 661 |
| 2025-03-05 | 659 | 674 | 659 | 666 | 85,500 | 666 |
| 2025-03-04 | 656 | 656 | 648 | 651 | 51,500 | 651 |
| 2025-03-03 | 679 | 679 | 654 | 655 | 114,600 | 655 |
| 2025-02-28 | 662 | 666 | 649 | 659 | 169,800 | 659 |
| 2025-02-27 | 654 | 669 | 651 | 666 | 198,600 | 666 |
| 2025-02-26 | 664 | 670 | 646 | 654 | 145,400 | 654 |
| 2025-02-25 | 687 | 688 | 665 | 666 | 133,000 | 666 |
| 2025-02-21 | 680 | 700 | 674 | 688 | 355,500 | 688 |
| 2025-02-20 | 664 | 681 | 660 | 677 | 145,700 | 677 |
| 2025-02-19 | 662 | 671 | 652 | 664 | 85,000 | 664 |
| 2025-02-18 | 658 | 662 | 651 | 662 | 43,400 | 662 |
| 2025-02-17 | 668 | 670 | 656 | 660 | 82,400 | 660 |
| 2025-02-14 | 643 | 676 | 643 | 667 | 128,100 | 667 |
| 2025-02-13 | 653 | 656 | 639 | 641 | 61,200 | 641 |
| 2025-02-12 | 623 | 655 | 620 | 648 | 90,000 | 648 |
| 2025-02-10 | 622 | 628 | 610 | 614 | 76,100 | 614 |
| 2025-02-07 | 602 | 608 | 601 | 607 | 37,800 | 607 |
| 2025-02-06 | 605 | 607 | 600 | 604 | 30,500 | 604 |
| 2025-02-05 | 602 | 605 | 598 | 602 | 50,000 | 602 |
| 2025-02-04 | 608 | 608 | 600 | 600 | 48,800 | 600 |
| 2025-02-03 | 610 | 610 | 600 | 600 | 108,400 | 600 |
| 2025-01-31 | 609 | 612 | 604 | 608 | 100,100 | 608 |
| 2025-01-30 | 612 | 615 | 605 | 608 | 45,100 | 608 |
| 2025-01-29 | 612 | 620 | 611 | 612 | 22,600 | 612 |
| 2025-01-28 | 609 | 614 | 607 | 614 | 45,100 | 614 |
| 2025-01-27 | 607 | 609 | 605 | 609 | 21,100 | 609 |
| 2025-01-24 | 604 | 605 | 601 | 601 | 11,800 | 601 |
| 2025-01-23 | 609 | 609 | 601 | 604 | 17,400 | 604 |
| 2025-01-22 | 603 | 609 | 601 | 609 | 37,000 | 609 |
| 2025-01-21 | 598 | 602 | 598 | 600 | 40,300 | 600 |
| 2025-01-20 | 594 | 599 | 593 | 599 | 28,600 | 599 |
| 2025-01-17 | 592 | 593 | 587 | 590 | 20,300 | 590 |
| 2025-01-16 | 589 | 592 | 584 | 589 | 28,900 | 589 |
| 2025-01-15 | 588 | 590 | 583 | 586 | 21,800 | 586 |
| 2025-01-14 | 594 | 594 | 584 | 584 | 42,100 | 584 |
| 2025-01-10 | 593 | 596 | 589 | 591 | 24,500 | 591 |
| 2025-01-09 | 602 | 603 | 592 | 592 | 42,000 | 592 |
| 2025-01-08 | 599 | 605 | 597 | 601 | 43,000 | 601 |
| 2025-01-07 | 596 | 598 | 592 | 595 | 49,500 | 595 |
| 2025-01-06 | 598 | 600 | 587 | 591 | 88,900 | 591 |
分割・併合履歴 ： [2024-01-30]1株→2株 [2013-03-27]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.1株