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) |
|---|---|---|---|---|---|---|
| 2017/01/31 | 61.0 | 62.0 | 61.0 | 62.0 | 620.0 | 1,734,000 |
| 2017/01/30 | 61.0 | 62.0 | 61.0 | 62.0 | 620.0 | 1,562,000 |
| 2017/01/27 | 61.0 | 61.0 | 60.0 | 61.0 | 610.0 | 2,714,000 |
| 2017/01/26 | 61.0 | 62.0 | 60.0 | 60.0 | 600.0 | 1,927,000 |
| 2017/01/25 | 60.0 | 61.0 | 60.0 | 61.0 | 610.0 | 1,202,000 |
| 2017/01/24 | 61.0 | 61.0 | 59.0 | 59.0 | 590.0 | 1,420,000 |
| 2017/01/23 | 60.0 | 61.0 | 60.0 | 61.0 | 610.0 | 747,000 |
| 2017/01/20 | 61.0 | 61.0 | 60.0 | 61.0 | 610.0 | 1,218,000 |
| 2017/01/19 | 61.0 | 61.0 | 60.0 | 61.0 | 610.0 | 972,000 |
| 2017/01/18 | 58.0 | 61.0 | 58.0 | 60.0 | 600.0 | 2,482,000 |
| 2017/01/17 | 61.0 | 61.0 | 59.0 | 60.0 | 600.0 | 1,970,000 |
| 2017/01/16 | 62.0 | 62.0 | 60.0 | 62.0 | 620.0 | 2,248,000 |
| 2017/01/13 | 61.0 | 62.0 | 61.0 | 62.0 | 620.0 | 1,234,000 |
| 2017/01/12 | 64.0 | 64.0 | 61.0 | 62.0 | 620.0 | 2,191,000 |
| 2017/01/11 | 64.0 | 64.0 | 63.0 | 64.0 | 640.0 | 1,369,000 |
| 2017/01/10 | 63.0 | 65.0 | 62.0 | 63.0 | 630.0 | 2,253,000 |
| 2017/01/06 | 62.0 | 64.0 | 61.0 | 63.0 | 630.0 | 2,207,000 |
| 2017/01/05 | 63.0 | 63.0 | 61.0 | 62.0 | 620.0 | 1,471,000 |
| 2017/01/04 | 61.0 | 63.0 | 61.0 | 63.0 | 630.0 | 1,814,000 |
| 2016/12/30 | 60.0 | 61.0 | 59.0 | 61.0 | 610.0 | 2,047,000 |
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。
