5,584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) |
|---|---|---|---|---|---|---|
| 2021/04/19 | 8,750.0 | 8,760.0 | 8,660.0 | 8,660.0 | 8,660.0 | 4,000 |
| 2021/04/16 | 8,860.0 | 8,860.0 | 8,720.0 | 8,720.0 | 8,720.0 | 6,900 |
| 2021/04/15 | 8,750.0 | 8,860.0 | 8,690.0 | 8,860.0 | 8,860.0 | 3,500 |
| 2021/04/14 | 8,690.0 | 8,760.0 | 8,640.0 | 8,740.0 | 8,740.0 | 6,900 |
| 2021/04/13 | 8,580.0 | 8,740.0 | 8,510.0 | 8,690.0 | 8,690.0 | 9,100 |
| 2021/04/12 | 8,610.0 | 8,700.0 | 8,550.0 | 8,560.0 | 8,560.0 | 5,300 |
| 2021/04/09 | 8,590.0 | 8,640.0 | 8,490.0 | 8,560.0 | 8,560.0 | 9,600 |
| 2021/04/08 | 8,650.0 | 8,660.0 | 8,530.0 | 8,560.0 | 8,560.0 | 7,800 |
| 2021/04/07 | 8,510.0 | 8,790.0 | 8,510.0 | 8,650.0 | 8,650.0 | 14,200 |
| 2021/04/06 | 8,930.0 | 8,930.0 | 8,620.0 | 8,640.0 | 8,640.0 | 18,100 |
| 2021/04/05 | 8,980.0 | 8,990.0 | 8,810.0 | 8,930.0 | 8,930.0 | 11,700 |
| 2021/04/02 | 8,990.0 | 9,000.0 | 8,920.0 | 8,980.0 | 8,980.0 | 8,500 |
| 2021/04/01 | 8,980.0 | 9,080.0 | 8,840.0 | 8,930.0 | 8,930.0 | 19,100 |
| 2021/03/31 | 8,870.0 | 9,050.0 | 8,790.0 | 8,910.0 | 8,910.0 | 35,700 |
| 2021/03/30 | 9,000.0 | 9,000.0 | 8,630.0 | 8,920.0 | 8,920.0 | 92,100 |
| 2021/03/29 | 9,000.0 | 9,190.0 | 8,900.0 | 9,030.0 | 9,030.0 | 154,500 |
| 2021/03/26 | 9,180.0 | 9,250.0 | 9,070.0 | 9,240.0 | 9,240.0 | 22,200 |
| 2021/03/25 | 9,100.0 | 9,220.0 | 9,060.0 | 9,130.0 | 9,130.0 | 15,800 |
| 2021/03/24 | 9,150.0 | 9,270.0 | 8,970.0 | 8,990.0 | 8,990.0 | 25,700 |
| 2021/03/23 | 9,280.0 | 9,390.0 | 9,160.0 | 9,170.0 | 9,170.0 | 16,900 |
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。
