2,606円
ナカニシ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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 5,680.0 | 5,680.0 | 5,360.0 | 5,410.0 | 1,803.3 | 36,800 |
| 2018/02/06 | 5,640.0 | 5,650.0 | 5,310.0 | 5,480.0 | 1,826.6 | 63,000 |
| 2018/02/05 | 5,840.0 | 5,860.0 | 5,740.0 | 5,800.0 | 1,933.3 | 30,200 |
| 2018/02/02 | 5,850.0 | 5,950.0 | 5,850.0 | 5,920.0 | 1,973.3 | 14,200 |
| 2018/02/01 | 5,990.0 | 5,990.0 | 5,890.0 | 5,900.0 | 1,966.6 | 14,700 |
| 2018/01/31 | 5,970.0 | 6,020.0 | 5,910.0 | 5,930.0 | 1,976.6 | 42,300 |
| 2018/01/30 | 6,080.0 | 6,100.0 | 5,960.0 | 5,960.0 | 1,986.6 | 31,600 |
| 2018/01/29 | 6,040.0 | 6,080.0 | 6,000.0 | 6,080.0 | 2,026.6 | 13,700 |
| 2018/01/26 | 6,110.0 | 6,110.0 | 6,020.0 | 6,040.0 | 2,013.3 | 6,000 |
| 2018/01/25 | 6,040.0 | 6,150.0 | 6,030.0 | 6,070.0 | 2,023.3 | 13,300 |
| 2018/01/24 | 6,060.0 | 6,170.0 | 6,060.0 | 6,120.0 | 2,039.9 | 19,900 |
| 2018/01/23 | 5,970.0 | 6,060.0 | 5,970.0 | 6,030.0 | 2,009.9 | 19,000 |
| 2018/01/22 | 6,010.0 | 6,050.0 | 5,960.0 | 6,000.0 | 1,999.9 | 9,400 |
| 2018/01/19 | 6,100.0 | 6,140.0 | 5,990.0 | 6,050.0 | 2,016.6 | 21,200 |
| 2018/01/18 | 6,190.0 | 6,190.0 | 5,970.0 | 6,110.0 | 2,036.6 | 27,100 |
| 2018/01/17 | 6,200.0 | 6,220.0 | 6,150.0 | 6,170.0 | 2,056.6 | 32,100 |
| 2018/01/16 | 6,230.0 | 6,250.0 | 6,150.0 | 6,200.0 | 2,066.6 | 20,200 |
| 2018/01/15 | 6,160.0 | 6,260.0 | 6,160.0 | 6,190.0 | 2,063.3 | 25,800 |
| 2018/01/12 | 6,260.0 | 6,260.0 | 6,120.0 | 6,140.0 | 2,046.6 | 25,100 |
| 2018/01/11 | 6,110.0 | 6,220.0 | 6,110.0 | 6,180.0 | 2,059.9 | 20,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ナカニシの取引履歴を振り返りませんか？
ナカニシ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。
