5,533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) |
|---|---|---|---|---|---|---|
| 2024/10/16 | 7,090.0 | 7,120.0 | 7,000.0 | 7,000.0 | 7,000.0 | 13,300 |
| 2024/10/15 | 7,070.0 | 7,120.0 | 7,040.0 | 7,090.0 | 7,090.0 | 10,700 |
| 2024/10/11 | 7,090.0 | 7,110.0 | 7,020.0 | 7,060.0 | 7,060.0 | 12,300 |
| 2024/10/10 | 7,150.0 | 7,150.0 | 7,000.0 | 7,090.0 | 7,090.0 | 17,900 |
| 2024/10/09 | 7,270.0 | 7,280.0 | 7,090.0 | 7,150.0 | 7,150.0 | 16,200 |
| 2024/10/08 | 7,330.0 | 7,400.0 | 7,200.0 | 7,230.0 | 7,230.0 | 16,000 |
| 2024/10/07 | 7,500.0 | 7,590.0 | 7,380.0 | 7,450.0 | 7,450.0 | 8,900 |
| 2024/10/04 | 7,480.0 | 7,540.0 | 7,440.0 | 7,490.0 | 7,490.0 | 10,300 |
| 2024/10/03 | 7,380.0 | 7,530.0 | 7,350.0 | 7,480.0 | 7,480.0 | 9,800 |
| 2024/10/02 | 7,380.0 | 7,450.0 | 7,310.0 | 7,340.0 | 7,340.0 | 13,700 |
| 2024/10/01 | 7,340.0 | 7,470.0 | 7,340.0 | 7,400.0 | 7,400.0 | 7,300 |
| 2024/09/30 | 7,320.0 | 7,390.0 | 7,200.0 | 7,340.0 | 7,340.0 | 14,400 |
| 2024/09/27 | 7,610.0 | 7,610.0 | 7,360.0 | 7,470.0 | 7,470.0 | 32,900 |
| 2024/09/26 | 7,250.0 | 7,460.0 | 7,240.0 | 7,460.0 | 7,460.0 | 42,900 |
| 2024/09/25 | 7,240.0 | 7,240.0 | 7,130.0 | 7,160.0 | 7,160.0 | 23,300 |
| 2024/09/24 | 7,250.0 | 7,330.0 | 7,160.0 | 7,220.0 | 7,220.0 | 30,300 |
| 2024/09/20 | 7,310.0 | 7,310.0 | 7,100.0 | 7,250.0 | 7,250.0 | 21,200 |
| 2024/09/19 | 7,200.0 | 7,260.0 | 7,130.0 | 7,250.0 | 7,250.0 | 11,800 |
| 2024/09/18 | 7,180.0 | 7,330.0 | 7,090.0 | 7,190.0 | 7,190.0 | 13,000 |
| 2024/09/17 | 7,160.0 | 7,200.0 | 7,090.0 | 7,180.0 | 7,180.0 | 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。
