1,460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) |
|---|---|---|---|---|---|---|
| 2025/05/27 | 1,539.0 | 1,600.0 | 1,520.0 | 1,577.0 | 1,577.0 | 11,600 |
| 2025/05/26 | 1,554.0 | 1,600.0 | 1,500.0 | 1,539.0 | 1,539.0 | 71,900 |
| 2025/05/23 | 1,500.0 | 1,554.0 | 1,495.0 | 1,554.0 | 1,554.0 | 33,400 |
| 2025/05/22 | 1,500.0 | 1,500.0 | 1,495.0 | 1,500.0 | 1,500.0 | 32,000 |
| 2025/05/21 | 1,488.0 | 1,505.0 | 1,470.0 | 1,499.0 | 1,499.0 | 48,100 |
| 2025/05/20 | 1,489.0 | 1,490.0 | 1,465.0 | 1,489.0 | 1,489.0 | 43,800 |
| 2025/05/19 | 1,465.0 | 1,480.0 | 1,446.0 | 1,480.0 | 1,480.0 | 63,100 |
| 2025/05/16 | 1,446.0 | 1,476.0 | 1,440.0 | 1,465.0 | 1,465.0 | 44,300 |
| 2025/05/15 | 1,449.0 | 1,450.0 | 1,439.0 | 1,446.0 | 1,446.0 | 26,800 |
| 2025/05/14 | 1,446.0 | 1,448.0 | 1,441.0 | 1,448.0 | 1,448.0 | 24,000 |
| 2025/05/13 | 1,430.0 | 1,447.0 | 1,429.0 | 1,447.0 | 1,447.0 | 8,800 |
| 2025/05/12 | 1,440.0 | 1,453.0 | 1,420.0 | 1,430.0 | 1,430.0 | 21,700 |
| 2025/05/09 | 1,447.0 | 1,453.0 | 1,400.0 | 1,449.0 | 1,449.0 | 22,300 |
| 2025/05/08 | 1,418.0 | 1,430.0 | 1,410.0 | 1,430.0 | 1,430.0 | 19,700 |
| 2025/05/07 | 1,389.0 | 1,410.0 | 1,389.0 | 1,406.0 | 1,406.0 | 43,300 |
| 2025/05/02 | 1,369.0 | 1,394.0 | 1,368.0 | 1,389.0 | 1,389.0 | 11,000 |
| 2025/05/01 | 1,358.0 | 1,380.0 | 1,345.0 | 1,369.0 | 1,369.0 | 8,100 |
| 2025/04/30 | 1,350.0 | 1,359.0 | 1,330.0 | 1,359.0 | 1,359.0 | 5,200 |
| 2025/04/28 | 1,350.0 | 1,350.0 | 1,336.0 | 1,348.0 | 1,348.0 | 2,200 |
| 2025/04/25 | 1,355.0 | 1,355.0 | 1,351.0 | 1,353.0 | 1,353.0 | 800 |
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。
