1,456円
ナガホリ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) |
|---|---|---|---|---|---|---|
| 2025/06/23 | 1,560.0 | 1,600.0 | 1,530.0 | 1,583.0 | 1,583.0 | 69,900 |
| 2025/06/20 | 1,550.0 | 1,600.0 | 1,550.0 | 1,577.0 | 1,577.0 | 3,200 |
| 2025/06/19 | 1,582.0 | 1,593.0 | 1,555.0 | 1,562.0 | 1,562.0 | 3,800 |
| 2025/06/18 | 1,576.0 | 1,600.0 | 1,541.0 | 1,587.0 | 1,587.0 | 9,100 |
| 2025/06/17 | 1,587.0 | 1,587.0 | 1,576.0 | 1,576.0 | 1,576.0 | 1,100 |
| 2025/06/16 | 1,574.0 | 1,609.0 | 1,566.0 | 1,580.0 | 1,580.0 | 6,800 |
| 2025/06/13 | 1,595.0 | 1,595.0 | 1,561.0 | 1,594.0 | 1,594.0 | 3,000 |
| 2025/06/12 | 1,578.0 | 1,599.0 | 1,578.0 | 1,599.0 | 1,599.0 | 200 |
| 2025/06/11 | 1,594.0 | 1,594.0 | 1,550.0 | 1,578.0 | 1,578.0 | 9,400 |
| 2025/06/10 | 1,604.0 | 1,630.0 | 1,561.0 | 1,594.0 | 1,594.0 | 15,000 |
| 2025/06/09 | 1,594.0 | 1,607.0 | 1,580.0 | 1,606.0 | 1,606.0 | 9,100 |
| 2025/06/06 | 1,569.0 | 1,630.0 | 1,540.0 | 1,579.0 | 1,579.0 | 14,800 |
| 2025/06/05 | 1,574.0 | 1,574.0 | 1,535.0 | 1,570.0 | 1,570.0 | 7,400 |
| 2025/06/04 | 1,560.0 | 1,576.0 | 1,530.0 | 1,573.0 | 1,573.0 | 7,500 |
| 2025/06/03 | 1,596.0 | 1,596.0 | 1,538.0 | 1,572.0 | 1,572.0 | 10,800 |
| 2025/06/02 | 1,609.0 | 1,639.0 | 1,536.0 | 1,568.0 | 1,568.0 | 13,700 |
| 2025/05/30 | 1,590.0 | 1,590.0 | 1,554.0 | 1,569.0 | 1,569.0 | 21,800 |
| 2025/05/29 | 1,500.0 | 1,660.0 | 1,463.0 | 1,590.0 | 1,590.0 | 125,200 |
| 2025/05/28 | 1,593.0 | 1,776.0 | 1,584.0 | 1,730.0 | 1,730.0 | 141,800 |
| 2025/05/27 | 1,539.0 | 1,600.0 | 1,520.0 | 1,577.0 | 1,577.0 | 11,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ナガホリの取引履歴を振り返りませんか？
ナガホリ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。
