ナース・テクノロジーの株価時系列・推移
- 52週高値
- 4.36（2025/9/29）
- 52週安値
- 1.80（2026/3/3）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/25 | 3.16 | 3.30 | 3.16 | 3.26 | 16,020 | 3.26 |
| 2026/9/24 | 3.44 | 3.54 | 3.32 | 3.37 | 17,641 | 3.37 |
| 2026/9/23 | 3.23 | 3.42 | 3.20 | 3.42 | 14,995 | 3.42 |
| 2026/9/22 | 3.11 | 3.29 | 3.09 | 3.23 | 12,987 | 3.23 |
| 2026/9/21 | 3.01 | 3.18 | 3.01 | 3.10 | 16,465 | 3.10 |
| 2026/9/18 | 3.12 | 3.12 | 3.01 | 3.02 | 15,755 | 3.02 |
| 2026/9/17 | 3.13 | 3.18 | 3.05 | 3.10 | 13,919 | 3.10 |
| 2026/9/16 | 3.15 | 3.18 | 3.03 | 3.10 | 16,594 | 3.10 |
| 2026/9/15 | 3.20 | 3.20 | 3.06 | 3.11 | 17,270 | 3.11 |
| 2026/9/14 | 3.33 | 3.40 | 3.10 | 3.17 | 13,864 | 3.17 |
| 2026/9/11 | 3.16 | 3.43 | 3.16 | 3.25 | 17,228 | 3.25 |
| 2026/9/10 | 3.30 | 3.41 | 3.18 | 3.28 | 18,109 | 3.28 |
| 2026/9/9 | 3.21 | 3.33 | 3.20 | 3.26 | 13,474 | 3.26 |
| 2026/9/8 | 2.92 | 3.14 | 2.92 | 3.10 | 15,858 | 3.10 |
| 2026/9/4 | 3.15 | 3.22 | 2.95 | 3.03 | 21,069 | 3.03 |
| 2026/9/3 | 3.10 | 3.17 | 3.08 | 3.14 | 14,277 | 3.14 |
| 2026/9/2 | 3.03 | 3.20 | 3.03 | 3.04 | 17,241 | 3.04 |
| 2026/9/1 | 3.19 | 3.28 | 3.07 | 3.16 | 19,165 | 3.16 |
| 2026/8/31 | 3.18 | 3.26 | 3.13 | 3.25 | 22,920 | 3.25 |
| 2026/8/28 | 3.21 | 3.21 | 3.10 | 3.15 | 16,487 | 3.15 |
1〜20/250件
