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) |
|---|---|---|---|---|---|---|
| 2020/09/23 | 7,540.0 | 7,910.0 | 7,530.0 | 7,910.0 | 7,910.0 | 8,600 |
| 2020/09/18 | 7,820.0 | 7,910.0 | 7,590.0 | 7,670.0 | 7,670.0 | 15,400 |
| 2020/09/17 | 7,760.0 | 7,820.0 | 7,650.0 | 7,800.0 | 7,800.0 | 9,100 |
| 2020/09/16 | 7,430.0 | 7,800.0 | 7,390.0 | 7,790.0 | 7,790.0 | 15,700 |
| 2020/09/15 | 7,400.0 | 7,430.0 | 7,230.0 | 7,300.0 | 7,300.0 | 5,900 |
| 2020/09/14 | 7,240.0 | 7,580.0 | 7,160.0 | 7,410.0 | 7,410.0 | 16,900 |
| 2020/09/11 | 7,200.0 | 7,200.0 | 6,980.0 | 7,060.0 | 7,060.0 | 8,400 |
| 2020/09/10 | 6,860.0 | 7,240.0 | 6,810.0 | 7,170.0 | 7,170.0 | 12,500 |
| 2020/09/09 | 6,890.0 | 6,970.0 | 6,800.0 | 6,910.0 | 6,910.0 | 9,400 |
| 2020/09/08 | 6,680.0 | 7,090.0 | 6,680.0 | 7,040.0 | 7,040.0 | 8,800 |
| 2020/09/07 | 6,800.0 | 6,870.0 | 6,700.0 | 6,780.0 | 6,780.0 | 4,300 |
| 2020/09/04 | 6,850.0 | 6,850.0 | 6,760.0 | 6,800.0 | 6,800.0 | 2,900 |
| 2020/09/03 | 6,810.0 | 7,080.0 | 6,750.0 | 6,950.0 | 6,950.0 | 7,900 |
| 2020/09/02 | 6,720.0 | 6,780.0 | 6,510.0 | 6,660.0 | 6,660.0 | 6,400 |
| 2020/09/01 | 6,640.0 | 6,740.0 | 6,500.0 | 6,540.0 | 6,540.0 | 5,700 |
| 2020/08/31 | 6,590.0 | 6,870.0 | 6,550.0 | 6,630.0 | 6,630.0 | 9,600 |
| 2020/08/28 | 6,830.0 | 6,870.0 | 6,560.0 | 6,690.0 | 6,690.0 | 9,600 |
| 2020/08/27 | 6,690.0 | 6,750.0 | 6,690.0 | 6,700.0 | 6,700.0 | 2,800 |
| 2020/08/26 | 6,870.0 | 6,870.0 | 6,670.0 | 6,690.0 | 6,690.0 | 4,200 |
| 2020/08/25 | 7,230.0 | 7,230.0 | 6,720.0 | 6,770.0 | 6,770.0 | 12,100 |
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。
