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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 590 | 594 | 587 | 592 | 42,300 | 592 |
| 2024-12-27 | 584 | 589 | 581 | 589 | 39,800 | 589 |
| 2024-12-26 | 582 | 584 | 578 | 584 | 28,200 | 584 |
| 2024-12-25 | 578 | 580 | 575 | 580 | 17,500 | 580 |
| 2024-12-24 | 577 | 580 | 577 | 580 | 10,900 | 580 |
| 2024-12-23 | 579 | 580 | 578 | 580 | 19,200 | 580 |
| 2024-12-20 | 576 | 580 | 575 | 579 | 20,300 | 579 |
| 2024-12-19 | 572 | 577 | 572 | 577 | 14,600 | 577 |
| 2024-12-18 | 576 | 577 | 573 | 575 | 14,900 | 575 |
| 2024-12-17 | 577 | 580 | 577 | 579 | 13,400 | 579 |
| 2024-12-16 | 580 | 580 | 577 | 579 | 21,300 | 579 |
| 2024-12-13 | 579 | 580 | 575 | 580 | 25,400 | 580 |
| 2024-12-12 | 575 | 579 | 574 | 579 | 17,200 | 579 |
| 2024-12-11 | 577 | 577 | 572 | 572 | 17,500 | 572 |
| 2024-12-10 | 578 | 579 | 575 | 575 | 19,900 | 575 |
| 2024-12-09 | 580 | 580 | 576 | 579 | 17,300 | 579 |
| 2024-12-06 | 580 | 580 | 575 | 580 | 11,200 | 580 |
| 2024-12-05 | 582 | 582 | 574 | 580 | 22,900 | 580 |
| 2024-12-04 | 586 | 586 | 580 | 580 | 25,000 | 580 |
| 2024-12-03 | 580 | 589 | 579 | 588 | 43,200 | 588 |
| 2024-12-02 | 575 | 580 | 574 | 579 | 24,800 | 579 |
| 2024-11-29 | 575 | 575 | 570 | 570 | 10,600 | 570 |
| 2024-11-28 | 565 | 575 | 565 | 575 | 21,200 | 575 |
| 2024-11-27 | 572 | 573 | 565 | 567 | 15,900 | 567 |
| 2024-11-26 | 573 | 574 | 568 | 572 | 11,500 | 572 |
| 2024-11-25 | 574 | 574 | 569 | 569 | 26,400 | 569 |
| 2024-11-22 | 568 | 573 | 568 | 573 | 11,000 | 573 |
| 2024-11-21 | 565 | 566 | 563 | 566 | 11,700 | 566 |
| 2024-11-20 | 567 | 568 | 564 | 564 | 10,400 | 564 |
| 2024-11-19 | 568 | 569 | 565 | 567 | 17,700 | 567 |
| 2024-11-18 | 564 | 569 | 564 | 568 | 7,700 | 568 |
| 2024-11-15 | 569 | 570 | 564 | 564 | 18,500 | 564 |
| 2024-11-14 | 575 | 575 | 568 | 568 | 11,900 | 568 |
| 2024-11-13 | 573 | 577 | 571 | 575 | 16,500 | 575 |
| 2024-11-12 | 570 | 576 | 569 | 575 | 18,000 | 575 |
| 2024-11-11 | 565 | 570 | 562 | 570 | 15,200 | 570 |
| 2024-11-08 | 578 | 578 | 571 | 571 | 11,000 | 571 |
| 2024-11-07 | 577 | 577 | 572 | 577 | 14,600 | 577 |
| 2024-11-06 | 572 | 575 | 565 | 574 | 26,500 | 574 |
| 2024-11-05 | 564 | 568 | 558 | 568 | 24,300 | 568 |
| 2024-11-01 | 567 | 567 | 560 | 561 | 23,700 | 561 |
| 2024-10-31 | 571 | 573 | 566 | 570 | 23,600 | 570 |
| 2024-10-30 | 566 | 577 | 563 | 573 | 197,300 | 573 |
| 2024-10-29 | 558 | 567 | 557 | 566 | 18,400 | 566 |
| 2024-10-28 | 552 | 560 | 552 | 559 | 14,700 | 559 |
| 2024-10-25 | 551 | 555 | 548 | 548 | 25,300 | 548 |
| 2024-10-24 | 553 | 558 | 551 | 551 | 87,800 | 551 |
| 2024-10-23 | 570 | 575 | 569 | 570 | 23,100 | 570 |
| 2024-10-22 | 580 | 580 | 571 | 573 | 19,200 | 573 |
| 2024-10-21 | 579 | 580 | 578 | 580 | 20,200 | 580 |
| 2024-10-18 | 578 | 578 | 575 | 578 | 14,100 | 578 |
| 2024-10-17 | 575 | 578 | 574 | 575 | 23,200 | 575 |
| 2024-10-16 | 570 | 573 | 568 | 572 | 31,100 | 572 |
| 2024-10-15 | 564 | 570 | 564 | 570 | 47,700 | 570 |
| 2024-10-11 | 561 | 564 | 561 | 561 | 17,800 | 561 |
| 2024-10-10 | 560 | 560 | 556 | 560 | 17,600 | 560 |
| 2024-10-09 | 552 | 559 | 552 | 559 | 20,300 | 559 |
| 2024-10-08 | 553 | 557 | 551 | 551 | 12,800 | 551 |
| 2024-10-07 | 553 | 559 | 549 | 559 | 21,400 | 559 |
| 2024-10-04 | 553 | 554 | 545 | 547 | 36,100 | 547 |
| 2024-10-03 | 555 | 555 | 548 | 551 | 27,900 | 551 |
| 2024-10-02 | 550 | 553 | 546 | 547 | 23,700 | 547 |
| 2024-10-01 | 554 | 559 | 550 | 551 | 31,200 | 551 |
| 2024-09-30 | 550 | 550 | 545 | 549 | 19,300 | 549 |
| 2024-09-27 | 564 | 564 | 552 | 555 | 26,100 | 555 |
| 2024-09-26 | 555 | 564 | 548 | 564 | 52,700 | 564 |
| 2024-09-25 | 554 | 555 | 538 | 555 | 87,800 | 555 |
| 2024-09-24 | 563 | 565 | 549 | 550 | 76,100 | 550 |
| 2024-09-20 | 559 | 564 | 557 | 563 | 22,000 | 563 |
| 2024-09-19 | 554 | 558 | 554 | 557 | 21,200 | 557 |
| 2024-09-18 | 550 | 554 | 547 | 554 | 21,200 | 554 |
| 2024-09-17 | 548 | 550 | 543 | 550 | 17,600 | 550 |
| 2024-09-13 | 549 | 555 | 546 | 548 | 27,000 | 548 |
| 2024-09-12 | 542 | 549 | 542 | 549 | 14,300 | 549 |
| 2024-09-11 | 549 | 550 | 535 | 540 | 27,100 | 540 |
| 2024-09-10 | 550 | 552 | 550 | 551 | 13,900 | 551 |
| 2024-09-09 | 557 | 558 | 549 | 550 | 28,800 | 550 |
| 2024-09-06 | 560 | 563 | 557 | 559 | 9,900 | 559 |
| 2024-09-05 | 560 | 565 | 557 | 559 | 18,900 | 559 |
| 2024-09-04 | 569 | 569 | 558 | 560 | 33,400 | 560 |
| 2024-09-03 | 567 | 570 | 566 | 570 | 27,200 | 570 |
| 2024-09-02 | 567 | 567 | 560 | 562 | 15,400 | 562 |
| 2024-08-30 | 559 | 565 | 558 | 564 | 7,500 | 564 |
| 2024-08-29 | 565 | 571 | 556 | 558 | 11,300 | 558 |
| 2024-08-28 | 573 | 573 | 560 | 565 | 21,900 | 565 |
| 2024-08-27 | 570 | 575 | 570 | 574 | 19,000 | 574 |
| 2024-08-26 | 566 | 570 | 563 | 570 | 13,900 | 570 |
| 2024-08-23 | 558 | 567 | 558 | 563 | 16,600 | 563 |
| 2024-08-22 | 560 | 562 | 558 | 562 | 7,800 | 562 |
| 2024-08-21 | 561 | 563 | 555 | 560 | 6,900 | 560 |
| 2024-08-20 | 564 | 564 | 555 | 561 | 14,600 | 561 |
| 2024-08-19 | 560 | 563 | 555 | 555 | 15,900 | 555 |
| 2024-08-16 | 555 | 570 | 553 | 560 | 28,400 | 560 |
| 2024-08-15 | 554 | 554 | 548 | 553 | 14,200 | 553 |
| 2024-08-14 | 549 | 551 | 545 | 551 | 12,900 | 551 |
| 2024-08-13 | 538 | 547 | 538 | 543 | 21,100 | 543 |
| 2024-08-09 | 546 | 546 | 535 | 535 | 32,300 | 535 |
| 2024-08-08 | 540 | 542 | 532 | 536 | 21,100 | 536 |
| 2024-08-07 | 530 | 550 | 529 | 543 | 24,800 | 543 |
| 2024-08-06 | 520 | 547 | 520 | 535 | 48,600 | 535 |
| 2024-08-05 | 550 | 550 | 506 | 517 | 101,400 | 517 |
| 2024-08-02 | 573 | 577 | 556 | 557 | 67,200 | 557 |
| 2024-08-01 | 588 | 588 | 571 | 573 | 48,500 | 573 |
| 2024-07-31 | 572 | 586 | 572 | 586 | 25,900 | 586 |
| 2024-07-30 | 577 | 577 | 570 | 572 | 22,000 | 572 |
| 2024-07-29 | 575 | 580 | 575 | 579 | 21,800 | 579 |
| 2024-07-26 | 580 | 580 | 570 | 570 | 16,500 | 570 |
| 2024-07-25 | 582 | 583 | 571 | 572 | 35,500 | 572 |
| 2024-07-24 | 592 | 592 | 582 | 582 | 26,200 | 582 |
| 2024-07-23 | 588 | 590 | 585 | 590 | 17,700 | 590 |
| 2024-07-22 | 590 | 591 | 585 | 585 | 29,100 | 585 |
| 2024-07-19 | 591 | 594 | 582 | 585 | 35,000 | 585 |
| 2024-07-18 | 594 | 597 | 590 | 590 | 14,600 | 590 |
| 2024-07-17 | 597 | 598 | 595 | 596 | 16,000 | 596 |
| 2024-07-16 | 596 | 600 | 595 | 597 | 26,400 | 597 |
| 2024-07-12 | 592 | 596 | 589 | 596 | 27,700 | 596 |
| 2024-07-11 | 586 | 593 | 585 | 593 | 37,200 | 593 |
| 2024-07-10 | 584 | 585 | 580 | 585 | 29,300 | 585 |
| 2024-07-09 | 584 | 585 | 580 | 584 | 17,000 | 584 |
| 2024-07-08 | 586 | 587 | 582 | 584 | 27,600 | 584 |
| 2024-07-05 | 586 | 587 | 584 | 585 | 19,900 | 585 |
| 2024-07-04 | 585 | 586 | 582 | 586 | 31,400 | 586 |
| 2024-07-03 | 581 | 586 | 580 | 586 | 65,800 | 586 |
| 2024-07-02 | 580 | 580 | 577 | 580 | 39,700 | 580 |
| 2024-07-01 | 580 | 580 | 575 | 580 | 26,000 | 580 |
| 2024-06-28 | 580 | 580 | 572 | 576 | 24,200 | 576 |
| 2024-06-27 | 575 | 580 | 575 | 580 | 15,400 | 580 |
| 2024-06-26 | 581 | 582 | 577 | 580 | 32,900 | 580 |
| 2024-06-25 | 578 | 580 | 576 | 580 | 46,500 | 580 |
| 2024-06-24 | 579 | 580 | 572 | 575 | 37,600 | 575 |
| 2024-06-21 | 572 | 579 | 571 | 578 | 59,400 | 578 |
| 2024-06-20 | 576 | 576 | 571 | 574 | 26,300 | 574 |
| 2024-06-19 | 569 | 576 | 569 | 576 | 49,900 | 576 |
| 2024-06-18 | 567 | 570 | 564 | 569 | 33,100 | 569 |
| 2024-06-17 | 569 | 569 | 560 | 567 | 35,300 | 567 |
| 2024-06-14 | 557 | 569 | 557 | 569 | 60,800 | 569 |
| 2024-06-13 | 564 | 566 | 553 | 556 | 31,900 | 556 |
| 2024-06-12 | 565 | 570 | 563 | 564 | 29,600 | 564 |
| 2024-06-11 | 565 | 573 | 558 | 567 | 52,600 | 567 |
| 2024-06-10 | 555 | 568 | 551 | 568 | 100,900 | 568 |
| 2024-06-07 | 536 | 555 | 535 | 555 | 149,800 | 555 |
| 2024-06-06 | 533 | 533 | 530 | 531 | 6,800 | 531 |
| 2024-06-05 | 536 | 536 | 532 | 532 | 21,100 | 532 |
| 2024-06-04 | 534 | 536 | 532 | 535 | 16,800 | 535 |
| 2024-06-03 | 532 | 534 | 531 | 533 | 22,700 | 533 |
| 2024-05-31 | 527 | 531 | 526 | 531 | 31,100 | 531 |
| 2024-05-30 | 525 | 527 | 525 | 526 | 11,800 | 526 |
| 2024-05-29 | 530 | 530 | 525 | 525 | 14,700 | 525 |
| 2024-05-28 | 529 | 530 | 527 | 527 | 11,800 | 527 |
| 2024-05-27 | 530 | 530 | 527 | 529 | 13,600 | 529 |
| 2024-05-24 | 526 | 530 | 526 | 527 | 17,900 | 527 |
| 2024-05-23 | 532 | 532 | 526 | 526 | 18,300 | 526 |
| 2024-05-22 | 532 | 533 | 528 | 529 | 13,600 | 529 |
| 2024-05-21 | 533 | 533 | 529 | 531 | 23,600 | 531 |
| 2024-05-20 | 528 | 533 | 528 | 533 | 17,700 | 533 |
| 2024-05-17 | 528 | 531 | 525 | 528 | 16,000 | 528 |
| 2024-05-16 | 532 | 532 | 525 | 525 | 39,100 | 525 |
| 2024-05-15 | 533 | 533 | 529 | 529 | 13,400 | 529 |
| 2024-05-14 | 532 | 533 | 527 | 529 | 23,000 | 529 |
| 2024-05-13 | 535 | 536 | 532 | 533 | 20,500 | 533 |
| 2024-05-10 | 538 | 539 | 535 | 535 | 12,300 | 535 |
| 2024-05-09 | 538 | 540 | 536 | 536 | 26,800 | 536 |
| 2024-05-08 | 539 | 541 | 538 | 539 | 33,900 | 539 |
| 2024-05-07 | 531 | 539 | 530 | 539 | 51,000 | 539 |
| 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