5,526円
ナガワ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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 6,090.0 | 6,090.0 | 6,040.0 | 6,050.0 | 6,050.0 | 8,700 |
| 2025/12/04 | 6,050.0 | 6,130.0 | 6,050.0 | 6,100.0 | 6,100.0 | 9,000 |
| 2025/12/03 | 6,140.0 | 6,160.0 | 6,050.0 | 6,050.0 | 6,050.0 | 11,000 |
| 2025/12/02 | 6,240.0 | 6,240.0 | 6,150.0 | 6,150.0 | 6,150.0 | 11,200 |
| 2025/12/01 | 6,350.0 | 6,400.0 | 6,290.0 | 6,330.0 | 6,330.0 | 8,800 |
| 2025/11/28 | 6,350.0 | 6,370.0 | 6,300.0 | 6,330.0 | 6,330.0 | 10,100 |
| 2025/11/27 | 6,190.0 | 6,320.0 | 6,190.0 | 6,280.0 | 6,280.0 | 10,200 |
| 2025/11/26 | 6,220.0 | 6,260.0 | 6,200.0 | 6,230.0 | 6,230.0 | 13,600 |
| 2025/11/25 | 6,300.0 | 6,300.0 | 6,170.0 | 6,190.0 | 6,190.0 | 12,800 |
| 2025/11/21 | 6,000.0 | 6,240.0 | 6,000.0 | 6,240.0 | 6,240.0 | 22,600 |
| 2025/11/20 | 6,000.0 | 6,080.0 | 6,000.0 | 6,010.0 | 6,010.0 | 10,900 |
| 2025/11/19 | 6,010.0 | 6,030.0 | 5,970.0 | 5,980.0 | 5,980.0 | 12,900 |
| 2025/11/18 | 6,080.0 | 6,090.0 | 6,010.0 | 6,010.0 | 6,010.0 | 9,000 |
| 2025/11/17 | 6,160.0 | 6,180.0 | 6,090.0 | 6,090.0 | 6,090.0 | 12,000 |
| 2025/11/14 | 6,170.0 | 6,210.0 | 6,150.0 | 6,150.0 | 6,150.0 | 8,400 |
| 2025/11/13 | 6,110.0 | 6,200.0 | 6,110.0 | 6,150.0 | 6,150.0 | 8,700 |
| 2025/11/12 | 6,060.0 | 6,180.0 | 6,060.0 | 6,160.0 | 6,160.0 | 10,400 |
| 2025/11/11 | 6,090.0 | 6,110.0 | 6,050.0 | 6,110.0 | 6,110.0 | 6,800 |
| 2025/11/10 | 6,010.0 | 6,130.0 | 6,010.0 | 6,060.0 | 6,060.0 | 9,000 |
| 2025/11/07 | 6,000.0 | 6,070.0 | 6,000.0 | 6,000.0 | 6,000.0 | 8,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ナガワの取引履歴を振り返りませんか？
ナガワ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。
