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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 6,740.0 | 6,750.0 | 6,690.0 | 6,700.0 | 6,700.0 | 8,300 |
| 2025/09/04 | 6,650.0 | 6,740.0 | 6,590.0 | 6,670.0 | 6,670.0 | 12,100 |
| 2025/09/03 | 6,570.0 | 6,640.0 | 6,560.0 | 6,630.0 | 6,630.0 | 10,100 |
| 2025/09/02 | 6,630.0 | 6,650.0 | 6,560.0 | 6,570.0 | 6,570.0 | 9,900 |
| 2025/09/01 | 6,560.0 | 6,610.0 | 6,520.0 | 6,590.0 | 6,590.0 | 11,400 |
| 2025/08/29 | 6,510.0 | 6,590.0 | 6,510.0 | 6,510.0 | 6,510.0 | 9,300 |
| 2025/08/28 | 6,580.0 | 6,580.0 | 6,510.0 | 6,510.0 | 6,510.0 | 13,800 |
| 2025/08/27 | 6,600.0 | 6,640.0 | 6,560.0 | 6,610.0 | 6,610.0 | 13,300 |
| 2025/08/26 | 6,730.0 | 6,740.0 | 6,610.0 | 6,620.0 | 6,620.0 | 15,700 |
| 2025/08/25 | 6,730.0 | 6,800.0 | 6,720.0 | 6,730.0 | 6,730.0 | 11,800 |
| 2025/08/22 | 6,720.0 | 6,730.0 | 6,670.0 | 6,700.0 | 6,700.0 | 11,300 |
| 2025/08/21 | 6,790.0 | 6,790.0 | 6,690.0 | 6,690.0 | 6,690.0 | 13,300 |
| 2025/08/20 | 6,870.0 | 6,900.0 | 6,790.0 | 6,800.0 | 6,800.0 | 7,600 |
| 2025/08/19 | 6,850.0 | 6,870.0 | 6,780.0 | 6,870.0 | 6,870.0 | 9,400 |
| 2025/08/18 | 6,750.0 | 6,820.0 | 6,750.0 | 6,780.0 | 6,780.0 | 5,900 |
| 2025/08/15 | 6,810.0 | 6,830.0 | 6,720.0 | 6,740.0 | 6,740.0 | 7,200 |
| 2025/08/14 | 6,860.0 | 6,890.0 | 6,790.0 | 6,810.0 | 6,810.0 | 8,000 |
| 2025/08/13 | 6,770.0 | 6,910.0 | 6,770.0 | 6,910.0 | 6,910.0 | 12,200 |
| 2025/08/12 | 6,950.0 | 6,950.0 | 6,680.0 | 6,790.0 | 6,790.0 | 47,200 |
| 2025/08/08 | 6,880.0 | 6,990.0 | 6,880.0 | 6,920.0 | 6,920.0 | 31,000 |
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。
