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) |
|---|---|---|---|---|---|---|
| 2024/08/16 | 7,460.0 | 7,550.0 | 7,370.0 | 7,540.0 | 7,540.0 | 6,100 |
| 2024/08/15 | 7,450.0 | 7,470.0 | 7,370.0 | 7,370.0 | 7,370.0 | 6,500 |
| 2024/08/14 | 7,410.0 | 7,420.0 | 7,300.0 | 7,380.0 | 7,380.0 | 5,900 |
| 2024/08/13 | 7,340.0 | 7,410.0 | 7,250.0 | 7,300.0 | 7,300.0 | 6,800 |
| 2024/08/09 | 7,290.0 | 7,490.0 | 7,210.0 | 7,380.0 | 7,380.0 | 15,600 |
| 2024/08/08 | 7,150.0 | 7,400.0 | 7,120.0 | 7,130.0 | 7,130.0 | 10,700 |
| 2024/08/07 | 7,120.0 | 7,380.0 | 7,090.0 | 7,160.0 | 7,160.0 | 9,700 |
| 2024/08/06 | 7,120.0 | 7,280.0 | 6,850.0 | 7,120.0 | 7,120.0 | 17,800 |
| 2024/08/05 | 6,500.0 | 7,060.0 | 6,420.0 | 6,550.0 | 6,550.0 | 26,000 |
| 2024/08/02 | 7,300.0 | 7,450.0 | 7,130.0 | 7,130.0 | 7,130.0 | 16,400 |
| 2024/08/01 | 7,710.0 | 7,710.0 | 7,410.0 | 7,420.0 | 7,420.0 | 14,000 |
| 2024/07/31 | 7,620.0 | 7,780.0 | 7,470.0 | 7,710.0 | 7,710.0 | 14,500 |
| 2024/07/30 | 7,700.0 | 7,840.0 | 7,560.0 | 7,590.0 | 7,590.0 | 10,900 |
| 2024/07/29 | 7,720.0 | 7,910.0 | 7,570.0 | 7,850.0 | 7,850.0 | 20,500 |
| 2024/07/26 | 7,700.0 | 7,820.0 | 7,640.0 | 7,640.0 | 7,640.0 | 2,800 |
| 2024/07/25 | 7,840.0 | 7,920.0 | 7,700.0 | 7,700.0 | 7,700.0 | 9,000 |
| 2024/07/24 | 7,850.0 | 7,920.0 | 7,710.0 | 7,710.0 | 7,710.0 | 7,900 |
| 2024/07/23 | 7,810.0 | 7,860.0 | 7,770.0 | 7,850.0 | 7,850.0 | 2,000 |
| 2024/07/22 | 7,910.0 | 7,970.0 | 7,720.0 | 7,810.0 | 7,810.0 | 6,200 |
| 2024/07/19 | 8,040.0 | 8,040.0 | 7,880.0 | 7,910.0 | 7,910.0 | 5,100 |
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。
