ナック
9788プライム/サービス業/NAC CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 530.0 | 538.0 | 530.0 | 536.0 | +4.0 | +0.75% | 93,200 |
| 2026-03-12 | 535.0 | 536.0 | 532.0 | 532.0 | -7.0 | -1.30% | 80,200 |
| 2026-03-11 | 538.0 | 541.0 | 537.0 | 539.0 | +1.0 | +0.19% | 41,000 |
| 2026-03-10 | 539.0 | 540.0 | 535.0 | 538.0 | +3.0 | +0.56% | 88,200 |
| 2026-03-09 | 534.0 | 537.0 | 529.0 | 535.0 | +1.0 | +0.19% | 144,300 |
| 2026-03-06 | 535.0 | 535.0 | 531.0 | 534.0 | -1.0 | -0.19% | 83,700 |
| 2026-03-05 | 533.0 | 537.0 | 531.0 | 535.0 | +10.0 | +1.90% | 85,700 |
| 2026-03-04 | 530.0 | 534.0 | 524.0 | 525.0 | -9.0 | -1.69% | 202,000 |
| 2026-03-03 | 541.0 | 541.0 | 534.0 | 534.0 | -9.0 | -1.66% | 174,000 |
| 2026-03-02 | 548.0 | 549.0 | 541.0 | 543.0 | -7.0 | -1.27% | 173,100 |
| 2026-02-27 | 546.0 | 550.0 | 543.0 | 550.0 | +4.0 | +0.73% | 235,600 |
| 2026-02-26 | 548.0 | 548.0 | 545.0 | 546.0 | +3.0 | +0.55% | 288,000 |
| 2026-02-25 | 544.0 | 546.0 | 539.0 | 543.0 | +1.0 | +0.18% | 176,100 |
| 2026-02-24 | 539.0 | 542.0 | 536.0 | 542.0 | +6.0 | +1.12% | 155,400 |
| 2026-02-20 | 541.0 | 542.0 | 536.0 | 536.0 | -4.0 | -0.74% | 105,300 |
| 2026-02-19 | 545.0 | 545.0 | 540.0 | 540.0 | -1.0 | -0.18% | 135,200 |
| 2026-02-18 | 545.0 | 545.0 | 541.0 | 541.0 | -3.0 | -0.55% | 49,900 |
| 2026-02-17 | 546.0 | 546.0 | 542.0 | 544.0 | -1.0 | -0.18% | 47,800 |
| 2026-02-16 | 549.0 | 549.0 | 542.0 | 545.0 | -1.0 | -0.18% | 99,800 |
| 2026-02-13 | 551.0 | 554.0 | 545.0 | 546.0 | -5.0 | -0.91% | 121,800 |
| 2026-02-12 | 559.0 | 559.0 | 550.0 | 551.0 | -2.0 | -0.36% | 139,500 |
| 2026-02-10 | 556.0 | 558.0 | 552.0 | 553.0 | -3.0 | -0.54% | 74,200 |
| 2026-02-09 | 550.0 | 558.0 | 549.0 | 556.0 | +9.0 | +1.65% | 119,100 |
| 2026-02-06 | 548.0 | 549.0 | 544.0 | 547.0 | -1.0 | -0.18% | 64,300 |
| 2026-02-05 | 549.0 | 552.0 | 548.0 | 548.0 | 0.0 | 0.00% | 50,000 |
| 2026-02-04 | 543.0 | 548.0 | 542.0 | 548.0 | +6.0 | +1.11% | 57,700 |
| 2026-02-03 | 543.0 | 545.0 | 541.0 | 542.0 | -1.0 | -0.18% | 60,600 |
| 2026-02-02 | 548.0 | 550.0 | 543.0 | 543.0 | +1.0 | +0.18% | 87,900 |
| 2026-01-30 | 542.0 | 543.0 | 538.0 | 542.0 | +5.0 | +0.93% | 57,300 |
| 2026-01-29 | 538.0 | 540.0 | 534.0 | 537.0 | -1.0 | -0.19% | 80,300 |
| 2026-01-28 | 541.0 | 541.0 | 536.0 | 538.0 | -3.0 | -0.55% | 71,100 |
| 2026-01-27 | 546.0 | 546.0 | 541.0 | 541.0 | -4.0 | -0.73% | 56,400 |
| 2026-01-26 | 550.0 | 550.0 | 543.0 | 545.0 | -10.0 | -1.80% | 123,600 |
| 2026-01-23 | 557.0 | 558.0 | 552.0 | 555.0 | 0.0 | 0.00% | 52,300 |
| 2026-01-22 | 562.0 | 562.0 | 554.0 | 555.0 | 0.0 | 0.00% | 129,400 |
| 2026-01-21 | 542.0 | 555.0 | 542.0 | 555.0 | +16.0 | +2.97% | 214,000 |
| 2026-01-20 | 544.0 | 544.0 | 538.0 | 539.0 | -6.0 | -1.10% | 85,900 |
| 2026-01-19 | 547.0 | 549.0 | 542.0 | 545.0 | -1.0 | -0.18% | 86,300 |
| 2026-01-16 | 547.0 | 548.0 | 544.0 | 546.0 | +2.0 | +0.37% | 57,700 |
| 2026-01-15 | 543.0 | 546.0 | 542.0 | 544.0 | 0.0 | 0.00% | 39,100 |
| 2026-01-14 | 545.0 | 547.0 | 544.0 | 544.0 | -1.0 | -0.18% | 55,400 |
| 2026-01-13 | 549.0 | 550.0 | 544.0 | 545.0 | -2.0 | -0.37% | 68,000 |
| 2026-01-09 | 544.0 | 547.0 | 544.0 | 547.0 | +3.0 | +0.55% | 36,700 |
| 2026-01-08 | 546.0 | 548.0 | 542.0 | 544.0 | -3.0 | -0.55% | 88,700 |
| 2026-01-07 | 548.0 | 550.0 | 545.0 | 547.0 | -2.0 | -0.36% | 61,800 |
| 2026-01-06 | 547.0 | 549.0 | 544.0 | 549.0 | +4.0 | +0.73% | 66,500 |
| 2026-01-05 | 549.0 | 549.0 | 541.0 | 545.0 | -2.0 | -0.37% | 70,500 |
| 2025-12-30 | 543.0 | 553.0 | 540.0 | 547.0 | +4.0 | +0.74% | 114,500 |
| 2025-12-29 | 532.0 | 544.0 | 530.0 | 543.0 | +12.0 | +2.26% | 144,000 |
| 2025-12-26 | 527.0 | 531.0 | 526.0 | 531.0 | +4.0 | +0.76% | 53,400 |
| 2025-12-25 | 525.0 | 527.0 | 524.0 | 527.0 | +1.0 | +0.19% | 40,000 |
| 2025-12-24 | 525.0 | 526.0 | 523.0 | 526.0 | +1.0 | +0.19% | 37,300 |
| 2025-12-23 | 522.0 | 525.0 | 522.0 | 525.0 | +3.0 | +0.57% | 54,900 |
| 2025-12-22 | 522.0 | 523.0 | 520.0 | 522.0 | +2.0 | +0.38% | 44,200 |
| 2025-12-19 | 521.0 | 522.0 | 520.0 | 520.0 | -2.0 | -0.38% | 47,800 |
| 2025-12-18 | 521.0 | 522.0 | 520.0 | 522.0 | 0.0 | 0.00% | 54,600 |
| 2025-12-17 | 521.0 | 522.0 | 520.0 | 522.0 | +1.0 | +0.19% | 29,000 |
| 2025-12-16 | 521.0 | 523.0 | 521.0 | 521.0 | -3.0 | -0.57% | 43,000 |
| 2025-12-15 | 524.0 | 524.0 | 521.0 | 524.0 | 0.0 | 0.00% | 34,300 |
| 2025-12-12 | 522.0 | 524.0 | 522.0 | 524.0 | +3.0 | +0.58% | 41,200 |
| 2025-12-11 | 521.0 | 523.0 | 520.0 | 521.0 | -1.0 | -0.19% | 31,900 |
| 2025-12-10 | 522.0 | 523.0 | 520.0 | 522.0 | 0.0 | 0.00% | 30,900 |
| 2025-12-09 | 523.0 | 524.0 | 520.0 | 522.0 | 0.0 | 0.00% | 49,600 |
| 2025-12-08 | 522.0 | 525.0 | 521.0 | 522.0 | -1.0 | -0.19% | 53,900 |
| 2025-12-05 | 525.0 | 527.0 | 523.0 | 523.0 | -5.0 | -0.95% | 27,900 |
| 2025-12-04 | 525.0 | 528.0 | 525.0 | 528.0 | +2.0 | +0.38% | 39,400 |
| 2025-12-03 | 529.0 | 530.0 | 524.0 | 526.0 | -3.0 | -0.57% | 50,700 |
| 2025-12-02 | 531.0 | 531.0 | 528.0 | 529.0 | -1.0 | -0.19% | 39,100 |
| 2025-12-01 | 536.0 | 537.0 | 530.0 | 530.0 | -6.0 | -1.12% | 41,500 |
| 2025-11-28 | 536.0 | 536.0 | 533.0 | 536.0 | +1.0 | +0.19% | 22,300 |
| 2025-11-27 | 533.0 | 535.0 | 531.0 | 535.0 | +2.0 | +0.38% | 28,400 |
| 2025-11-26 | 534.0 | 535.0 | 532.0 | 533.0 | +1.0 | +0.19% | 22,800 |
| 2025-11-25 | 530.0 | 533.0 | 528.0 | 532.0 | +5.0 | +0.95% | 36,800 |
| 2025-11-21 | 521.0 | 527.0 | 521.0 | 527.0 | +6.0 | +1.15% | 44,800 |
| 2025-11-20 | 523.0 | 525.0 | 521.0 | 521.0 | 0.0 | 0.00% | 30,300 |
| 2025-11-19 | 523.0 | 526.0 | 521.0 | 521.0 | -1.0 | -0.19% | 25,400 |
| 2025-11-18 | 527.0 | 529.0 | 522.0 | 522.0 | -5.0 | -0.95% | 32,500 |
| 2025-11-17 | 531.0 | 532.0 | 527.0 | 527.0 | -3.0 | -0.57% | 27,300 |
| 2025-11-14 | 531.0 | 532.0 | 529.0 | 530.0 | -2.0 | -0.38% | 26,700 |
| 2025-11-13 | 532.0 | 536.0 | 531.0 | 532.0 | +1.0 | +0.19% | 27,200 |
| 2025-11-12 | 529.0 | 532.0 | 529.0 | 531.0 | +4.0 | +0.76% | 18,900 |
| 2025-11-11 | 531.0 | 531.0 | 526.0 | 527.0 | -2.0 | -0.38% | 20,100 |
| 2025-11-10 | 527.0 | 533.0 | 527.0 | 529.0 | +7.0 | +1.34% | 35,500 |
| 2025-11-07 | 521.0 | 524.0 | 521.0 | 522.0 | 0.0 | 0.00% | 19,400 |
| 2025-11-06 | 523.0 | 525.0 | 520.0 | 522.0 | +2.0 | +0.38% | 25,300 |
| 2025-11-05 | 526.0 | 526.0 | 520.0 | 520.0 | -4.0 | -0.76% | 44,700 |
| 2025-11-04 | 524.0 | 528.0 | 523.0 | 524.0 | +1.0 | +0.19% | 34,200 |
| 2025-10-31 | 532.0 | 532.0 | 520.0 | 523.0 | -5.0 | -0.95% | 57,600 |
| 2025-10-30 | 530.0 | 532.0 | 528.0 | 528.0 | -2.0 | -0.38% | 38,100 |
| 2025-10-29 | 539.0 | 539.0 | 530.0 | 530.0 | -10.0 | -1.85% | 48,800 |
| 2025-10-28 | 545.0 | 546.0 | 540.0 | 540.0 | -5.0 | -0.92% | 26,500 |
| 2025-10-27 | 542.0 | 547.0 | 542.0 | 545.0 | +4.0 | +0.74% | 22,200 |
| 2025-10-24 | 543.0 | 545.0 | 541.0 | 541.0 | -1.0 | -0.18% | 17,900 |
| 2025-10-23 | 543.0 | 546.0 | 542.0 | 542.0 | -1.0 | -0.18% | 29,900 |
| 2025-10-22 | 544.0 | 546.0 | 543.0 | 543.0 | -2.0 | -0.37% | 20,400 |
| 2025-10-21 | 545.0 | 546.0 | 543.0 | 545.0 | 0.0 | 0.00% | 16,100 |
| 2025-10-20 | 544.0 | 545.0 | 543.0 | 545.0 | +3.0 | +0.55% | 16,300 |
| 2025-10-17 | 541.0 | 543.0 | 541.0 | 542.0 | +1.0 | +0.18% | 12,300 |
| 2025-10-16 | 540.0 | 542.0 | 539.0 | 541.0 | +2.0 | +0.37% | 12,400 |
| 2025-10-15 | 537.0 | 541.0 | 537.0 | 539.0 | +4.0 | +0.75% | 11,900 |
| 2025-10-14 | 539.0 | 539.0 | 534.0 | 535.0 | -6.0 | -1.11% | 53,100 |
| 2025-10-10 | 544.0 | 545.0 | 541.0 | 541.0 | -3.0 | -0.55% | 34,700 |
| 2025-10-09 | 548.0 | 549.0 | 543.0 | 544.0 | -2.0 | -0.37% | 48,400 |
| 2025-10-08 | 547.0 | 549.0 | 546.0 | 546.0 | 0.0 | 0.00% | 17,800 |
| 2025-10-07 | 545.0 | 549.0 | 545.0 | 546.0 | -4.0 | -0.73% | 25,700 |
| 2025-10-06 | 547.0 | 550.0 | 544.0 | 550.0 | +7.0 | +1.29% | 36,600 |
| 2025-10-03 | 542.0 | 547.0 | 541.0 | 543.0 | +1.0 | +0.18% | 33,400 |
| 2025-10-02 | 549.0 | 549.0 | 542.0 | 542.0 | -4.0 | -0.73% | 36,300 |
| 2025-10-01 | 552.0 | 552.0 | 545.0 | 546.0 | -4.0 | -0.73% | 41,300 |
| 2025-09-30 | 554.0 | 554.0 | 550.0 | 550.0 | -3.0 | -0.54% | 31,500 |
| 2025-09-29 | 562.0 | 563.0 | 553.0 | 553.0 | -11.0 | -1.95% | 35,900 |
| 2025-09-26 | 561.0 | 564.0 | 560.0 | 564.0 | +3.0 | +0.53% | 45,700 |
| 2025-09-25 | 559.0 | 561.0 | 558.0 | 561.0 | +2.0 | +0.36% | 20,600 |
| 2025-09-24 | 560.0 | 561.0 | 557.0 | 559.0 | +1.0 | +0.18% | 37,000 |
| 2025-09-22 | 558.0 | 558.0 | 556.0 | 558.0 | +1.0 | +0.18% | 24,200 |
| 2025-09-19 | 553.0 | 557.0 | 553.0 | 557.0 | +3.0 | +0.54% | 33,000 |
| 2025-09-18 | 553.0 | 554.0 | 551.0 | 554.0 | 0.0 | 0.00% | 19,200 |
| 2025-09-17 | 553.0 | 556.0 | 551.0 | 554.0 | -1.0 | -0.18% | 39,800 |
| 2025-09-16 | 553.0 | 555.0 | 553.0 | 555.0 | +2.0 | +0.36% | 13,400 |
| 2025-09-12 | 550.0 | 553.0 | 550.0 | 553.0 | — | — | 27,100 |
直近120営業日分を表示