509円
ナイガイ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) |
|---|---|---|---|---|---|---|
| 2017/06/26 | 64.0 | 65.0 | 63.0 | 65.0 | 650.0 | 2,579,000 |
| 2017/06/23 | 65.0 | 65.0 | 64.0 | 64.0 | 640.0 | 2,381,000 |
| 2017/06/22 | 64.0 | 65.0 | 64.0 | 65.0 | 650.0 | 3,124,000 |
| 2017/06/21 | 63.0 | 64.0 | 63.0 | 64.0 | 640.0 | 2,782,000 |
| 2017/06/20 | 63.0 | 64.0 | 63.0 | 64.0 | 640.0 | 2,528,000 |
| 2017/06/19 | 63.0 | 64.0 | 62.0 | 64.0 | 640.0 | 2,129,000 |
| 2017/06/16 | 63.0 | 64.0 | 62.0 | 64.0 | 640.0 | 3,463,000 |
| 2017/06/15 | 60.0 | 62.0 | 60.0 | 62.0 | 620.0 | 2,681,000 |
| 2017/06/14 | 64.0 | 64.0 | 60.0 | 61.0 | 610.0 | 3,736,000 |
| 2017/06/13 | 60.0 | 63.0 | 59.0 | 63.0 | 630.0 | 4,704,000 |
| 2017/06/12 | 59.0 | 59.0 | 58.0 | 59.0 | 590.0 | 2,299,000 |
| 2017/06/09 | 58.0 | 59.0 | 58.0 | 59.0 | 590.0 | 2,139,000 |
| 2017/06/08 | 58.0 | 59.0 | 57.0 | 59.0 | 590.0 | 3,198,000 |
| 2017/06/07 | 58.0 | 59.0 | 57.0 | 59.0 | 590.0 | 2,346,000 |
| 2017/06/06 | 59.0 | 60.0 | 57.0 | 57.0 | 570.0 | 2,874,000 |
| 2017/06/05 | 59.0 | 59.0 | 58.0 | 58.0 | 580.0 | 2,252,000 |
| 2017/06/02 | 59.0 | 60.0 | 58.0 | 60.0 | 600.0 | 2,568,000 |
| 2017/06/01 | 58.0 | 59.0 | 57.0 | 58.0 | 580.0 | 2,397,000 |
| 2017/05/31 | 57.0 | 58.0 | 57.0 | 57.0 | 570.0 | 2,239,000 |
| 2017/05/30 | 58.0 | 58.0 | 57.0 | 57.0 | 570.0 | 2,727,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ナイガイの取引履歴を振り返りませんか？
ナイガイ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。
