1,366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) |
|---|---|---|---|---|---|---|
| 2017/02/22 | 1,125.0 | 1,134.0 | 1,111.0 | 1,111.0 | 1,111.0 | 16,700 |
| 2017/02/21 | 1,086.0 | 1,125.0 | 1,086.0 | 1,123.0 | 1,123.0 | 19,600 |
| 2017/02/20 | 1,065.0 | 1,091.0 | 1,065.0 | 1,085.0 | 1,085.0 | 9,200 |
| 2017/02/17 | 1,098.0 | 1,106.0 | 1,070.0 | 1,070.0 | 1,070.0 | 39,700 |
| 2017/02/16 | 1,108.0 | 1,112.0 | 1,095.0 | 1,099.0 | 1,099.0 | 25,700 |
| 2017/02/15 | 1,134.0 | 1,134.0 | 1,095.0 | 1,098.0 | 1,098.0 | 34,800 |
| 2017/02/14 | 1,100.0 | 1,106.0 | 1,096.0 | 1,104.0 | 1,104.0 | 23,400 |
| 2017/02/13 | 1,123.0 | 1,126.0 | 1,095.0 | 1,097.0 | 1,097.0 | 31,500 |
| 2017/02/10 | 1,124.0 | 1,135.0 | 1,117.0 | 1,118.0 | 1,118.0 | 31,800 |
| 2017/02/09 | 1,101.0 | 1,124.0 | 1,101.0 | 1,124.0 | 1,124.0 | 2,800 |
| 2017/02/08 | 1,111.0 | 1,120.0 | 1,103.0 | 1,119.0 | 1,119.0 | 4,000 |
| 2017/02/07 | 1,113.0 | 1,124.0 | 1,100.0 | 1,111.0 | 1,111.0 | 4,100 |
| 2017/02/06 | 1,138.0 | 1,138.0 | 1,100.0 | 1,111.0 | 1,111.0 | 15,800 |
| 2017/02/03 | 1,151.0 | 1,151.0 | 1,103.0 | 1,115.0 | 1,115.0 | 20,900 |
| 2017/02/02 | 1,154.0 | 1,154.0 | 1,143.0 | 1,150.0 | 1,150.0 | 4,300 |
| 2017/02/01 | 1,140.0 | 1,150.0 | 1,132.0 | 1,149.0 | 1,149.0 | 4,000 |
| 2017/01/31 | 1,140.0 | 1,150.0 | 1,102.0 | 1,140.0 | 1,140.0 | 11,400 |
| 2017/01/30 | 1,142.0 | 1,163.0 | 1,142.0 | 1,163.0 | 1,163.0 | 9,600 |
| 2017/01/27 | 1,134.0 | 1,155.0 | 1,128.0 | 1,149.0 | 1,149.0 | 18,900 |
| 2017/01/26 | 1,117.0 | 1,126.0 | 1,111.0 | 1,119.0 | 1,119.0 | 9,500 |
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。
