5,525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) |
|---|---|---|---|---|---|---|
| 2020/05/29 | 8,080.0 | 8,120.0 | 7,960.0 | 8,000.0 | 8,000.0 | 7,800 |
| 2020/05/28 | 7,800.0 | 8,060.0 | 7,800.0 | 8,050.0 | 8,050.0 | 12,000 |
| 2020/05/27 | 7,640.0 | 7,800.0 | 7,490.0 | 7,800.0 | 7,800.0 | 5,300 |
| 2020/05/26 | 7,500.0 | 7,680.0 | 7,430.0 | 7,680.0 | 7,680.0 | 6,900 |
| 2020/05/25 | 7,460.0 | 7,500.0 | 7,310.0 | 7,500.0 | 7,500.0 | 2,500 |
| 2020/05/22 | 7,400.0 | 7,400.0 | 7,290.0 | 7,310.0 | 7,310.0 | 900 |
| 2020/05/21 | 7,430.0 | 7,480.0 | 7,430.0 | 7,470.0 | 7,470.0 | 1,400 |
| 2020/05/20 | 7,400.0 | 7,400.0 | 7,320.0 | 7,360.0 | 7,360.0 | 2,600 |
| 2020/05/19 | 7,500.0 | 7,500.0 | 7,290.0 | 7,420.0 | 7,420.0 | 3,100 |
| 2020/05/18 | 7,440.0 | 7,500.0 | 7,370.0 | 7,500.0 | 7,500.0 | 3,200 |
| 2020/05/15 | 7,490.0 | 7,500.0 | 7,350.0 | 7,440.0 | 7,440.0 | 1,800 |
| 2020/05/14 | 7,440.0 | 7,440.0 | 7,310.0 | 7,380.0 | 7,380.0 | 2,000 |
| 2020/05/13 | 7,300.0 | 7,480.0 | 7,220.0 | 7,480.0 | 7,480.0 | 3,100 |
| 2020/05/12 | 7,580.0 | 7,580.0 | 7,390.0 | 7,410.0 | 7,410.0 | 2,400 |
| 2020/05/11 | 7,590.0 | 7,590.0 | 7,350.0 | 7,510.0 | 7,510.0 | 2,800 |
| 2020/05/08 | 7,390.0 | 7,600.0 | 7,390.0 | 7,530.0 | 7,530.0 | 7,600 |
| 2020/05/07 | 7,380.0 | 7,380.0 | 7,140.0 | 7,310.0 | 7,310.0 | 3,400 |
| 2020/05/01 | 7,010.0 | 7,240.0 | 7,010.0 | 7,240.0 | 7,240.0 | 1,300 |
| 2020/04/30 | 7,460.0 | 7,530.0 | 7,410.0 | 7,450.0 | 7,450.0 | 7,500 |
| 2020/04/28 | 7,080.0 | 7,540.0 | 6,890.0 | 7,540.0 | 7,540.0 | 13,400 |
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。
