5,579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) |
|---|---|---|---|---|---|---|
| 2020/10/22 | 7,260.0 | 7,260.0 | 7,060.0 | 7,140.0 | 7,140.0 | 7,800 |
| 2020/10/21 | 7,460.0 | 7,570.0 | 7,240.0 | 7,240.0 | 7,240.0 | 7,000 |
| 2020/10/20 | 7,400.0 | 7,580.0 | 7,320.0 | 7,460.0 | 7,460.0 | 5,300 |
| 2020/10/19 | 7,520.0 | 7,550.0 | 7,440.0 | 7,520.0 | 7,520.0 | 4,700 |
| 2020/10/16 | 7,830.0 | 7,830.0 | 7,490.0 | 7,520.0 | 7,520.0 | 3,200 |
| 2020/10/15 | 7,830.0 | 7,880.0 | 7,640.0 | 7,710.0 | 7,710.0 | 8,300 |
| 2020/10/14 | 8,090.0 | 8,150.0 | 8,050.0 | 8,050.0 | 8,050.0 | 1,600 |
| 2020/10/13 | 8,080.0 | 8,080.0 | 7,750.0 | 8,010.0 | 8,010.0 | 7,400 |
| 2020/10/12 | 8,030.0 | 8,060.0 | 7,810.0 | 7,990.0 | 7,990.0 | 8,300 |
| 2020/10/09 | 8,230.0 | 8,350.0 | 8,080.0 | 8,120.0 | 8,120.0 | 3,900 |
| 2020/10/08 | 8,390.0 | 8,470.0 | 8,220.0 | 8,240.0 | 8,240.0 | 9,600 |
| 2020/10/07 | 8,340.0 | 8,470.0 | 8,190.0 | 8,450.0 | 8,450.0 | 4,800 |
| 2020/10/06 | 8,410.0 | 8,410.0 | 8,150.0 | 8,360.0 | 8,360.0 | 3,700 |
| 2020/10/05 | 8,200.0 | 8,410.0 | 8,200.0 | 8,410.0 | 8,410.0 | 5,500 |
| 2020/10/02 | 8,540.0 | 8,580.0 | 8,120.0 | 8,170.0 | 8,170.0 | 7,000 |
| 2020/09/30 | 8,830.0 | 8,850.0 | 8,540.0 | 8,540.0 | 8,540.0 | 7,700 |
| 2020/09/29 | 8,700.0 | 8,980.0 | 8,540.0 | 8,840.0 | 8,840.0 | 14,100 |
| 2020/09/28 | 8,190.0 | 8,770.0 | 8,140.0 | 8,700.0 | 8,700.0 | 26,200 |
| 2020/09/25 | 8,090.0 | 8,300.0 | 8,030.0 | 8,140.0 | 8,140.0 | 13,700 |
| 2020/09/24 | 7,850.0 | 8,030.0 | 7,840.0 | 7,960.0 | 7,960.0 | 7,800 |
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。
