9788 (株)ナック 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 532 | 532 | 525 | 528 | 28,800 | 528 |
| 2024-05-01 | 533 | 533 | 527 | 532 | 22,500 | 532 |
| 2024-04-30 | 530 | 532 | 526 | 532 | 33,000 | 532 |
| 2024-04-26 | 522 | 526 | 519 | 526 | 33,000 | 526 |
| 2024-04-25 | 523 | 525 | 522 | 522 | 16,800 | 522 |
| 2024-04-24 | 526 | 527 | 524 | 525 | 16,400 | 525 |
| 2024-04-23 | 525 | 525 | 521 | 525 | 16,700 | 525 |
| 2024-04-22 | 516 | 524 | 516 | 522 | 26,800 | 522 |
| 2024-04-19 | 520 | 522 | 512 | 516 | 57,600 | 516 |
| 2024-04-18 | 520 | 526 | 520 | 523 | 24,900 | 523 |
| 2024-04-17 | 525 | 526 | 520 | 521 | 37,300 | 521 |
| 2024-04-16 | 531 | 531 | 525 | 526 | 42,800 | 526 |
| 2024-04-15 | 531 | 534 | 531 | 532 | 17,900 | 532 |
| 2024-04-12 | 537 | 540 | 535 | 536 | 31,400 | 536 |
| 2024-04-11 | 532 | 537 | 531 | 536 | 19,900 | 536 |
| 2024-04-10 | 535 | 538 | 534 | 536 | 14,800 | 536 |
| 2024-04-09 | 535 | 539 | 533 | 537 | 21,900 | 537 |
| 2024-04-08 | 532 | 535 | 530 | 535 | 28,700 | 535 |
| 2024-04-05 | 527 | 531 | 526 | 531 | 33,000 | 531 |
| 2024-04-04 | 528 | 531 | 526 | 530 | 35,000 | 530 |
| 2024-04-03 | 525 | 531 | 525 | 528 | 45,000 | 528 |
| 2024-04-02 | 534 | 534 | 524 | 526 | 75,500 | 526 |
| 2024-04-01 | 542 | 544 | 532 | 533 | 65,500 | 533 |
| 2024-03-29 | 539 | 542 | 535 | 540 | 81,700 | 540 |
| 2024-03-28 | 545 | 554 | 533 | 533 | 355,100 | 533 |
| 2024-03-27 | 577 | 583 | 577 | 581 | 219,900 | 581 |
| 2024-03-26 | 584 | 584 | 576 | 580 | 82,800 | 580 |
| 2024-03-25 | 582 | 588 | 581 | 584 | 119,100 | 584 |
| 2024-03-22 | 582 | 583 | 579 | 582 | 76,300 | 582 |
| 2024-03-21 | 582 | 584 | 580 | 581 | 130,600 | 581 |
| 2024-03-19 | 575 | 578 | 574 | 578 | 35,000 | 578 |
| 2024-03-18 | 573 | 579 | 573 | 575 | 72,100 | 575 |
| 2024-03-15 | 572 | 574 | 570 | 571 | 39,000 | 571 |
| 2024-03-14 | 565 | 572 | 565 | 572 | 34,100 | 572 |
| 2024-03-13 | 571 | 574 | 565 | 566 | 35,900 | 566 |
| 2024-03-12 | 560 | 570 | 556 | 570 | 56,600 | 570 |
| 2024-03-11 | 571 | 571 | 558 | 563 | 73,400 | 563 |
| 2024-03-08 | 571 | 578 | 571 | 571 | 85,000 | 571 |
| 2024-03-07 | 568 | 577 | 568 | 572 | 89,200 | 572 |
| 2024-03-06 | 566 | 573 | 565 | 568 | 89,800 | 568 |
| 2024-03-05 | 553 | 573 | 551 | 570 | 169,900 | 570 |
| 2024-03-04 | 546 | 557 | 544 | 553 | 275,000 | 553 |
| 2024-03-01 | 534 | 538 | 533 | 537 | 144,600 | 537 |
| 2024-02-29 | 532 | 538 | 532 | 536 | 257,800 | 536 |
| 2024-02-28 | 525 | 532 | 525 | 531 | 247,400 | 531 |
| 2024-02-27 | 527 | 529 | 523 | 526 | 212,000 | 526 |
| 2024-02-26 | 526 | 528 | 525 | 527 | 147,200 | 527 |
| 2024-02-22 | 525 | 527 | 522 | 524 | 139,700 | 524 |
| 2024-02-21 | 528 | 529 | 524 | 527 | 128,600 | 527 |
| 2024-02-20 | 531 | 533 | 528 | 529 | 88,600 | 529 |
| 2024-02-19 | 525 | 528 | 522 | 527 | 160,500 | 527 |
| 2024-02-16 | 527 | 530 | 527 | 528 | 62,900 | 528 |
| 2024-02-15 | 532 | 533 | 527 | 527 | 86,300 | 527 |
| 2024-02-14 | 536 | 537 | 530 | 531 | 124,700 | 531 |
| 2024-02-13 | 534 | 539 | 534 | 537 | 111,400 | 537 |
| 2024-02-09 | 535 | 537 | 534 | 534 | 84,500 | 534 |
| 2024-02-08 | 538 | 539 | 534 | 537 | 86,700 | 537 |
| 2024-02-07 | 539 | 545 | 539 | 542 | 82,900 | 542 |
| 2024-02-06 | 534 | 539 | 534 | 537 | 54,700 | 537 |
| 2024-02-05 | 535 | 539 | 532 | 537 | 111,100 | 537 |
| 2024-02-02 | 539 | 539 | 533 | 535 | 93,100 | 535 |
| 2024-02-01 | 547 | 547 | 535 | 537 | 124,400 | 537 |
| 2024-01-31 | 540 | 550 | 540 | 547 | 164,400 | 547 |
| 2024-01-30 | 538 | 542 | 535 | 540 | 127,600 | 540 |
| 2024-01-29 | 1,066 | 1,068 | 1,063 | 1,063 | 53,000 | 531.50 |
| 2024-01-26 | 1,065 | 1,068 | 1,061 | 1,061 | 39,200 | 530.50 |
| 2024-01-25 | 1,067 | 1,067 | 1,060 | 1,065 | 35,200 | 532.50 |
| 2024-01-24 | 1,067 | 1,069 | 1,065 | 1,067 | 32,100 | 533.50 |
| 2024-01-23 | 1,062 | 1,069 | 1,062 | 1,066 | 42,400 | 533 |
| 2024-01-22 | 1,056 | 1,064 | 1,055 | 1,064 | 37,500 | 532 |
| 2024-01-19 | 1,055 | 1,057 | 1,051 | 1,057 | 30,300 | 528.50 |
| 2024-01-18 | 1,051 | 1,054 | 1,050 | 1,050 | 29,100 | 525 |
| 2024-01-17 | 1,055 | 1,063 | 1,050 | 1,050 | 60,100 | 525 |
| 2024-01-16 | 1,054 | 1,056 | 1,052 | 1,054 | 29,900 | 527 |
| 2024-01-15 | 1,051 | 1,057 | 1,050 | 1,057 | 39,000 | 528.50 |
| 2024-01-12 | 1,058 | 1,058 | 1,050 | 1,051 | 50,400 | 525.50 |
| 2024-01-11 | 1,059 | 1,065 | 1,052 | 1,053 | 72,600 | 526.50 |
| 2024-01-10 | 1,066 | 1,066 | 1,051 | 1,057 | 83,400 | 528.50 |
| 2024-01-09 | 1,100 | 1,100 | 1,036 | 1,066 | 372,600 | 533 |
| 2024-01-05 | 996 | 996 | 988 | 990 | 27,400 | 495 |
| 2024-01-04 | 993 | 995 | 988 | 995 | 30,000 | 497.50 |
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
