1,343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) |
|---|---|---|---|---|---|---|
| 2018/03/30 | 1,235.0 | 1,236.0 | 1,214.0 | 1,218.0 | 1,218.0 | 41,900 |
| 2018/03/29 | 1,223.0 | 1,228.0 | 1,209.0 | 1,216.0 | 1,216.0 | 48,500 |
| 2018/03/28 | 1,180.0 | 1,209.0 | 1,180.0 | 1,194.0 | 1,194.0 | 69,200 |
| 2018/03/27 | 1,260.0 | 1,272.0 | 1,257.0 | 1,266.0 | 1,266.0 | 33,300 |
| 2018/03/26 | 1,260.0 | 1,260.0 | 1,235.0 | 1,253.0 | 1,253.0 | 23,300 |
| 2018/03/23 | 1,301.0 | 1,301.0 | 1,264.0 | 1,264.0 | 1,264.0 | 53,300 |
| 2018/03/22 | 1,322.0 | 1,329.0 | 1,313.0 | 1,325.0 | 1,325.0 | 53,300 |
| 2018/03/20 | 1,361.0 | 1,361.0 | 1,306.0 | 1,336.0 | 1,336.0 | 30,400 |
| 2018/03/19 | 1,371.0 | 1,382.0 | 1,363.0 | 1,363.0 | 1,363.0 | 27,600 |
| 2018/03/16 | 1,385.0 | 1,389.0 | 1,371.0 | 1,371.0 | 1,371.0 | 16,600 |
| 2018/03/15 | 1,390.0 | 1,399.0 | 1,384.0 | 1,389.0 | 1,389.0 | 13,100 |
| 2018/03/14 | 1,381.0 | 1,395.0 | 1,380.0 | 1,394.0 | 1,394.0 | 3,700 |
| 2018/03/13 | 1,387.0 | 1,393.0 | 1,379.0 | 1,386.0 | 1,386.0 | 11,500 |
| 2018/03/12 | 1,415.0 | 1,415.0 | 1,382.0 | 1,392.0 | 1,392.0 | 17,300 |
| 2018/03/09 | 1,371.0 | 1,389.0 | 1,370.0 | 1,387.0 | 1,387.0 | 32,200 |
| 2018/03/08 | 1,380.0 | 1,407.0 | 1,360.0 | 1,366.0 | 1,366.0 | 43,100 |
| 2018/03/07 | 1,400.0 | 1,403.0 | 1,375.0 | 1,379.0 | 1,379.0 | 14,600 |
| 2018/03/06 | 1,398.0 | 1,427.0 | 1,392.0 | 1,402.0 | 1,402.0 | 20,800 |
| 2018/03/05 | 1,398.0 | 1,414.0 | 1,390.0 | 1,392.0 | 1,392.0 | 12,000 |
| 2018/03/02 | 1,409.0 | 1,409.0 | 1,395.0 | 1,403.0 | 1,403.0 | 26,400 |
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。
