9275 東証スタンダード 小売業
ナルミヤ・インターナショナル
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 1,262.0 | 1,282.0 | 1,236.0 | 1,255.0 | 15,000 | 1,255.0 |
2024/9/3 | 1,268.0 | 1,284.0 | 1,268.0 | 1,271.0 | 2,100 | 1,271.0 |
2024/9/2 | 1,271.0 | 1,279.0 | 1,268.0 | 1,268.0 | 4,900 | 1,268.0 |
2024/8/30 | 1,286.0 | 1,286.0 | 1,266.0 | 1,270.0 | 4,000 | 1,270.0 |
2024/8/29 | 1,270.0 | 1,295.0 | 1,261.0 | 1,273.0 | 8,000 | 1,273.0 |
2024/8/28 | 1,283.0 | 1,290.0 | 1,280.0 | 1,285.0 | 3,700 | 1,285.0 |
2024/8/27 | 1,291.0 | 1,295.0 | 1,276.0 | 1,287.0 | 4,100 | 1,287.0 |
2024/8/26 | 1,299.0 | 1,299.0 | 1,270.0 | 1,281.0 | 8,900 | 1,281.0 |
2024/8/23 | 1,270.0 | 1,280.0 | 1,268.0 | 1,274.0 | 4,400 | 1,274.0 |
2024/8/22 | 1,280.0 | 1,280.0 | 1,270.0 | 1,270.0 | 2,200 | 1,270.0 |
2024/8/21 | 1,265.0 | 1,289.0 | 1,265.0 | 1,280.0 | 4,200 | 1,280.0 |
2024/8/20 | 1,284.0 | 1,285.0 | 1,260.0 | 1,285.0 | 7,200 | 1,285.0 |
2024/8/19 | 1,277.0 | 1,290.0 | 1,275.0 | 1,275.0 | 4,000 | 1,275.0 |
2024/8/16 | 1,290.0 | 1,291.0 | 1,271.0 | 1,277.0 | 7,100 | 1,277.0 |
2024/8/15 | 1,261.0 | 1,289.0 | 1,261.0 | 1,279.0 | 6,000 | 1,279.0 |
2024/8/14 | 1,259.0 | 1,273.0 | 1,259.0 | 1,261.0 | 3,300 | 1,261.0 |
2024/8/13 | 1,221.0 | 1,255.0 | 1,221.0 | 1,254.0 | 6,100 | 1,254.0 |
2024/8/9 | 1,230.0 | 1,245.0 | 1,215.0 | 1,222.0 | 7,200 | 1,222.0 |
2024/8/8 | 1,197.0 | 1,227.0 | 1,190.0 | 1,219.0 | 6,100 | 1,219.0 |
2024/8/7 | 1,186.0 | 1,220.0 | 1,185.0 | 1,209.0 | 8,300 | 1,209.0 |