9788 (株)ナックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	986	992	986	992	17,700	496
2023-12-28	980	987	980	987	7,700	493.50
2023-12-27	982	984	980	982	12,000	491
2023-12-26	978	981	978	980	10,000	490
2023-12-25	978	980	978	978	6,200	489
2023-12-22	973	980	973	978	7,800	489
2023-12-21	977	978	974	976	6,500	488
2023-12-20	979	979	975	977	7,800	488.50
2023-12-19	974	979	974	979	6,900	489.50
2023-12-18	977	977	973	974	5,900	487
2023-12-15	980	980	975	980	8,100	490
2023-12-14	976	976	973	974	7,400	487
2023-12-13	978	978	975	975	5,700	487.50
2023-12-12	984	984	977	980	8,400	490
2023-12-11	978	984	978	984	9,600	492
2023-12-08	981	984	978	978	14,300	489
2023-12-07	987	987	981	981	7,400	490.50
2023-12-06	981	987	981	987	9,800	493.50
2023-12-05	984	986	980	980	10,000	490
2023-12-04	986	986	982	984	8,100	492
2023-12-01	985	985	980	982	14,200	491
2023-11-30	983	986	980	985	8,600	492.50
2023-11-29	980	983	976	983	8,800	491.50
2023-11-28	977	980	977	980	2,400	490
2023-11-27	978	980	973	977	7,800	488.50
2023-11-24	972	976	972	975	2,400	487.50
2023-11-22	970	978	970	972	5,500	486
2023-11-21	971	974	970	971	6,500	485.50
2023-11-20	976	977	971	971	8,000	485.50
2023-11-17	970	976	970	974	7,700	487
2023-11-16	970	975	970	970	4,000	485
2023-11-15	978	978	970	971	4,300	485.50
2023-11-14	977	977	971	973	4,200	486.50
2023-11-13	980	980	972	977	5,900	488.50
2023-11-10	974	976	970	976	8,300	488
2023-11-09	971	974	970	974	8,500	487
2023-11-08	975	975	965	965	8,700	482.50
2023-11-07	982	982	976	976	6,300	488
2023-11-06	982	985	977	979	18,100	489.50
2023-11-02	978	979	973	978	11,800	489
2023-11-01	974	979	971	977	17,800	488.50
2023-10-31	969	972	966	972	13,100	486
2023-10-30	964	967	961	964	11,700	482
2023-10-27	952	963	952	961	10,600	480.50
2023-10-26	954	957	947	948	18,600	474
2023-10-25	960	961	958	958	4,600	479
2023-10-24	960	960	951	957	12,800	478.50
2023-10-23	961	963	955	955	8,900	477.50
2023-10-20	965	966	962	962	6,100	481
2023-10-19	965	968	964	965	6,800	482.50
2023-10-18	967	967	964	965	7,900	482.50
2023-10-17	964	965	956	964	8,300	482
2023-10-16	960	963	956	959	9,000	479.50
2023-10-13	964	964	957	960	11,900	480
2023-10-12	970	970	961	963	8,400	481.50
2023-10-11	969	969	964	965	6,500	482.50
2023-10-10	962	972	962	972	10,700	486
2023-10-06	957	968	957	961	9,200	480.50
2023-10-05	952	961	952	957	15,600	478.50
2023-10-04	964	966	952	952	25,600	476
2023-10-03	968	971	963	963	15,600	481.50
2023-10-02	973	978	966	966	18,900	483
2023-09-29	976	976	965	968	12,800	484
2023-09-28	965	977	965	973	16,200	486.50
2023-09-27	973	977	970	976	20,900	488
2023-09-26	976	976	972	975	12,200	487.50
2023-09-25	982	982	972	975	17,400	487.50
2023-09-22	976	979	973	975	14,800	487.50
2023-09-21	979	979	976	976	7,900	488
2023-09-20	984	984	977	977	12,100	488.50
2023-09-19	988	988	976	984	21,900	492
2023-09-15	984	987	982	985	13,900	492.50
2023-09-14	982	983	978	982	7,300	491
2023-09-13	980	982	978	982	7,400	491
2023-09-12	980	984	977	984	6,500	492
2023-09-11	980	981	974	980	9,300	490
2023-09-08	974	984	974	979	16,600	489.50
2023-09-07	975	986	975	980	18,300	490
2023-09-06	990	993	988	990	9,100	495
2023-09-05	986	990	983	990	14,600	495
2023-09-04	979	986	979	986	23,000	493
2023-09-01	978	980	974	976	14,200	488
2023-08-31	974	978	973	973	9,000	486.50
2023-08-30	978	978	971	974	14,300	487
2023-08-29	976	978	975	978	5,800	489
2023-08-28	975	975	971	975	7,100	487.50
2023-08-25	965	971	964	969	9,100	484.50
2023-08-24	967	968	965	968	8,400	484
2023-08-23	969	970	965	967	6,100	483.50
2023-08-22	972	972	965	969	8,600	484.50
2023-08-21	969	969	967	967	7,100	483.50
2023-08-18	966	966	960	964	12,600	482
2023-08-17	974	974	962	969	12,000	484.50
2023-08-16	971	975	969	973	5,900	486.50
2023-08-15	970	972	969	971	5,400	485.50
2023-08-14	976	976	968	971	13,600	485.50
2023-08-10	976	978	972	976	11,900	488
2023-08-09	977	980	975	977	7,900	488.50
2023-08-08	981	982	975	977	9,300	488.50
2023-08-07	973	984	972	975	21,400	487.50
2023-08-04	981	996	981	993	12,700	496.50
2023-08-03	995	995	982	983	27,400	491.50
2023-08-02	998	998	992	995	31,000	497.50
2023-08-01	990	999	986	993	36,700	496.50
2023-07-31	983	987	980	986	15,200	493
2023-07-28	982	982	969	971	34,500	485.50
2023-07-27	980	982	975	982	8,900	491
2023-07-26	983	984	976	980	15,900	490
2023-07-25	976	982	976	980	24,400	490
2023-07-24	975	979	972	977	22,000	488.50
2023-07-21	972	974	968	970	16,600	485
2023-07-20	972	973	968	970	17,500	485
2023-07-19	964	970	964	969	20,300	484.50
2023-07-18	958	964	958	964	11,100	482
2023-07-14	961	964	957	957	11,000	478.50
2023-07-13	958	961	956	958	9,900	479
2023-07-12	960	962	958	958	7,600	479
2023-07-11	960	963	958	958	11,300	479
2023-07-10	959	964	955	960	22,500	480
2023-07-07	958	961	955	955	18,300	477.50
2023-07-06	963	964	960	960	11,400	480
2023-07-05	965	965	959	963	23,200	481.50
2023-07-04	971	971	963	966	21,800	483
2023-07-03	968	972	967	968	15,600	484
2023-06-30	967	968	960	961	14,900	480.50
2023-06-29	970	971	963	966	14,300	483
2023-06-28	963	970	963	970	16,000	485
2023-06-27	963	963	958	960	7,000	480
2023-06-26	965	965	959	962	12,300	481
2023-06-23	965	965	956	956	16,200	478
2023-06-22	964	964	959	963	13,300	481.50
2023-06-21	960	963	958	962	12,600	481
2023-06-20	953	959	952	959	11,400	479.50
2023-06-19	949	958	949	958	15,900	479
2023-06-16	954	954	948	949	32,800	474.50
2023-06-15	960	960	953	953	15,800	476.50
2023-06-14	959	964	958	959	9,800	479.50
2023-06-13	960	965	958	959	19,000	479.50
2023-06-12	953	961	953	960	8,100	480
2023-06-09	958	961	952	958	19,100	479
2023-06-08	956	963	952	952	10,400	476
2023-06-07	966	970	959	959	13,500	479.50
2023-06-06	967	968	963	965	6,500	482.50
2023-06-05	969	970	963	967	14,300	483.50
2023-06-02	961	965	956	962	11,500	481
2023-06-01	954	959	950	954	13,500	477
2023-05-31	968	968	946	946	24,300	473
2023-05-30	956	960	951	957	8,600	478.50
2023-05-29	955	961	955	956	7,700	478
2023-05-26	967	967	952	954	8,900	477
2023-05-25	965	968	959	964	10,500	482
2023-05-24	968	970	965	965	3,400	482.50
2023-05-23	969	972	962	968	12,200	484
2023-05-22	962	971	962	969	9,900	484.50
2023-05-19	965	969	965	967	7,100	483.50
2023-05-18	973	973	962	966	9,800	483
2023-05-17	974	974	966	967	11,500	483.50
2023-05-16	975	976	968	972	16,900	486
2023-05-15	965	967	964	967	7,900	483.50
2023-05-12	963	965	960	965	4,700	482.50
2023-05-11	964	964	958	960	2,200	480
2023-05-10	966	966	959	959	4,700	479.50
2023-05-09	959	967	959	966	12,400	483
2023-05-08	964	965	957	958	11,100	479
2023-05-02	965	965	956	957	11,400	478.50
2023-05-01	965	965	962	964	10,700	482
2023-04-28	951	960	951	960	6,400	480
2023-04-27	955	957	949	949	8,000	474.50
2023-04-26	960	960	954	954	9,600	477
2023-04-25	954	961	953	961	15,600	480.50
2023-04-24	956	957	953	954	5,600	477
2023-04-21	954	956	949	953	8,600	476.50
2023-04-20	952	953	946	953	5,900	476.50
2023-04-19	952	953	948	951	3,800	475.50
2023-04-18	951	955	949	952	8,900	476
2023-04-17	952	952	947	952	6,600	476
2023-04-14	946	952	946	952	11,700	476
2023-04-13	942	949	942	949	6,700	474.50
2023-04-12	943	952	943	949	13,200	474.50
2023-04-11	943	944	938	943	14,200	471.50
2023-04-10	943	943	939	943	9,200	471.50
2023-04-07	938	947	938	943	9,800	471.50
2023-04-06	945	946	937	937	12,300	468.50
2023-04-05	957	957	947	947	18,100	473.50
2023-04-04	958	963	953	958	33,200	479
2023-04-03	956	959	950	959	22,400	479.50
2023-03-31	943	957	942	956	24,800	478
2023-03-30	943	946	938	946	61,800	473
2023-03-29	972	980	969	980	95,200	490
2023-03-28	973	974	968	972	17,200	486
2023-03-27	968	974	968	971	16,500	485.50
2023-03-24	968	968	965	968	12,600	484
2023-03-23	964	970	959	969	12,500	484.50
2023-03-22	964	968	956	964	17,200	482
2023-03-20	955	955	943	945	12,600	472.50
2023-03-17	959	960	953	953	11,600	476.50
2023-03-16	949	951	941	951	16,300	475.50
2023-03-15	958	963	954	955	12,100	477.50
2023-03-14	960	960	938	946	29,500	473
2023-03-13	970	970	954	962	20,300	481
2023-03-10	980	983	971	972	40,600	486
2023-03-09	980	988	980	988	54,100	494
2023-03-08	980	985	980	985	26,000	492.50
2023-03-07	977	982	976	980	26,400	490
2023-03-06	979	979	975	978	17,600	489
2023-03-03	977	978	972	978	90,400	489
2023-03-02	977	977	971	974	20,100	487
2023-03-01	971	977	970	977	16,400	488.50
2023-02-28	974	974	971	973	9,100	486.50
2023-02-27	970	975	970	973	18,600	486.50
2023-02-24	970	975	966	970	32,300	485
2023-02-22	976	976	969	970	10,800	485
2023-02-21	979	979	974	975	7,600	487.50
2023-02-20	975	979	974	979	16,200	489.50
2023-02-17	972	973	970	970	16,800	485
2023-02-16	971	972	962	972	9,900	486
2023-02-15	971	974	966	966	5,800	483
2023-02-14	970	974	967	973	14,000	486.50
2023-02-13	964	968	960	968	10,100	484
2023-02-10	955	964	953	960	18,100	480
2023-02-09	954	958	954	954	6,600	477
2023-02-08	963	965	952	953	14,300	476.50
2023-02-07	959	967	959	962	5,100	481
2023-02-06	960	964	960	963	7,200	481.50
2023-02-03	970	970	957	957	19,300	478.50
2023-02-02	969	970	963	964	11,400	482
2023-02-01	961	968	960	968	11,600	484
2023-01-31	957	964	957	961	11,200	480.50
2023-01-30	959	964	956	957	18,400	478.50
2023-01-27	962	965	959	959	17,900	479.50
2023-01-26	971	971	957	964	10,200	482
2023-01-25	968	970	962	965	7,700	482.50
2023-01-24	960	970	960	968	11,300	484
2023-01-23	955	959	952	959	13,600	479.50
2023-01-20	946	951	943	948	26,600	474
2023-01-19	940	945	940	941	11,600	470.50
2023-01-18	936	943	936	940	25,500	470
2023-01-17	932	940	932	939	8,800	469.50
2023-01-16	933	937	933	933	9,000	466.50
2023-01-13	940	945	934	935	25,700	467.50
2023-01-12	934	938	934	938	5,600	469
2023-01-11	933	934	929	934	7,500	467
2023-01-10	937	941	926	926	20,900	463
2023-01-06	934	940	932	937	26,100	468.50
2023-01-05	941	941	931	934	19,100	467
2023-01-04	939	944	937	939	22,400	469.50

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

9788 (株)ナック の時系列データ [2023年度]

9788 (株)ナックの時系列データ [2023年度]