1,355円
ノザワの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/07/06 | 1,455.0 | 1,455.0 | 1,420.0 | 1,447.0 | 1,447.0 | 35,500 |
| 2017/07/05 | 1,407.0 | 1,456.0 | 1,407.0 | 1,456.0 | 1,456.0 | 30,300 |
| 2017/07/04 | 1,396.0 | 1,459.0 | 1,393.0 | 1,408.0 | 1,408.0 | 50,500 |
| 2017/07/03 | 1,400.0 | 1,445.0 | 1,373.0 | 1,396.0 | 1,396.0 | 48,400 |
| 2017/06/30 | 1,374.0 | 1,394.0 | 1,349.0 | 1,386.0 | 1,386.0 | 40,700 |
| 2017/06/29 | 1,316.0 | 1,372.0 | 1,309.0 | 1,371.0 | 1,371.0 | 44,200 |
| 2017/06/28 | 1,315.0 | 1,324.0 | 1,305.0 | 1,316.0 | 1,316.0 | 21,200 |
| 2017/06/27 | 1,334.0 | 1,334.0 | 1,310.0 | 1,313.0 | 1,313.0 | 13,700 |
| 2017/06/26 | 1,321.0 | 1,332.0 | 1,321.0 | 1,327.0 | 1,327.0 | 18,700 |
| 2017/06/23 | 1,328.0 | 1,330.0 | 1,304.0 | 1,318.0 | 1,318.0 | 27,500 |
| 2017/06/22 | 1,319.0 | 1,333.0 | 1,311.0 | 1,321.0 | 1,321.0 | 16,000 |
| 2017/06/21 | 1,293.0 | 1,323.0 | 1,286.0 | 1,314.0 | 1,314.0 | 20,300 |
| 2017/06/20 | 1,315.0 | 1,329.0 | 1,270.0 | 1,295.0 | 1,295.0 | 26,100 |
| 2017/06/19 | 1,310.0 | 1,312.0 | 1,302.0 | 1,311.0 | 1,311.0 | 15,000 |
| 2017/06/16 | 1,302.0 | 1,309.0 | 1,281.0 | 1,295.0 | 1,295.0 | 17,300 |
| 2017/06/15 | 1,297.0 | 1,305.0 | 1,271.0 | 1,305.0 | 1,305.0 | 21,700 |
| 2017/06/14 | 1,294.0 | 1,300.0 | 1,280.0 | 1,293.0 | 1,293.0 | 10,400 |
| 2017/06/13 | 1,285.0 | 1,290.0 | 1,280.0 | 1,290.0 | 1,290.0 | 6,600 |
| 2017/06/12 | 1,277.0 | 1,285.0 | 1,277.0 | 1,281.0 | 1,281.0 | 9,000 |
| 2017/06/09 | 1,252.0 | 1,274.0 | 1,252.0 | 1,265.0 | 1,265.0 | 17,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ノザワの取引履歴を振り返りませんか？
ノザワの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
