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) |
|---|---|---|---|---|---|---|
| 2020/07/22 | 7,820.0 | 7,820.0 | 7,300.0 | 7,300.0 | 7,300.0 | 7,500 |
| 2020/07/21 | 7,790.0 | 7,860.0 | 7,770.0 | 7,780.0 | 7,780.0 | 6,300 |
| 2020/07/20 | 7,780.0 | 7,890.0 | 7,720.0 | 7,870.0 | 7,870.0 | 12,100 |
| 2020/07/17 | 7,740.0 | 7,760.0 | 7,720.0 | 7,760.0 | 7,760.0 | 1,100 |
| 2020/07/16 | 7,840.0 | 7,840.0 | 7,660.0 | 7,660.0 | 7,660.0 | 2,900 |
| 2020/07/15 | 7,760.0 | 7,800.0 | 7,630.0 | 7,800.0 | 7,800.0 | 3,500 |
| 2020/07/14 | 7,800.0 | 7,800.0 | 7,720.0 | 7,760.0 | 7,760.0 | 4,100 |
| 2020/07/13 | 7,350.0 | 7,820.0 | 7,350.0 | 7,740.0 | 7,740.0 | 12,800 |
| 2020/07/10 | 7,460.0 | 7,520.0 | 7,160.0 | 7,200.0 | 7,200.0 | 9,300 |
| 2020/07/09 | 7,260.0 | 7,380.0 | 7,200.0 | 7,310.0 | 7,310.0 | 4,000 |
| 2020/07/08 | 7,610.0 | 7,610.0 | 7,330.0 | 7,330.0 | 7,330.0 | 4,000 |
| 2020/07/07 | 7,500.0 | 7,650.0 | 7,500.0 | 7,620.0 | 7,620.0 | 4,900 |
| 2020/07/06 | 7,590.0 | 7,590.0 | 7,420.0 | 7,490.0 | 7,490.0 | 3,400 |
| 2020/07/03 | 7,700.0 | 7,700.0 | 7,390.0 | 7,450.0 | 7,450.0 | 3,100 |
| 2020/07/02 | 7,790.0 | 7,790.0 | 7,500.0 | 7,700.0 | 7,700.0 | 5,300 |
| 2020/07/01 | 7,800.0 | 7,800.0 | 7,650.0 | 7,750.0 | 7,750.0 | 5,700 |
| 2020/06/30 | 7,820.0 | 7,820.0 | 7,730.0 | 7,800.0 | 7,800.0 | 3,500 |
| 2020/06/29 | 7,820.0 | 7,860.0 | 7,730.0 | 7,820.0 | 7,820.0 | 7,500 |
| 2020/06/26 | 7,800.0 | 7,830.0 | 7,760.0 | 7,820.0 | 7,820.0 | 7,800 |
| 2020/06/25 | 7,910.0 | 7,910.0 | 7,650.0 | 7,670.0 | 7,670.0 | 8,100 |
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。
