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) |
|---|---|---|---|---|---|---|
| 2019/04/01 | 6,250.0 | 6,250.0 | 6,160.0 | 6,180.0 | 6,180.0 | 4,600 |
| 2019/03/29 | 6,220.0 | 6,220.0 | 6,050.0 | 6,050.0 | 6,050.0 | 2,700 |
| 2019/03/28 | 6,240.0 | 6,240.0 | 6,070.0 | 6,130.0 | 6,130.0 | 5,700 |
| 2019/03/27 | 6,300.0 | 6,400.0 | 6,230.0 | 6,300.0 | 6,300.0 | 18,000 |
| 2019/03/26 | 6,090.0 | 6,430.0 | 6,090.0 | 6,430.0 | 6,430.0 | 28,500 |
| 2019/03/25 | 6,070.0 | 6,090.0 | 6,010.0 | 6,050.0 | 6,050.0 | 5,000 |
| 2019/03/22 | 6,010.0 | 6,100.0 | 5,990.0 | 6,100.0 | 6,100.0 | 10,600 |
| 2019/03/20 | 6,090.0 | 6,100.0 | 6,020.0 | 6,060.0 | 6,060.0 | 11,600 |
| 2019/03/19 | 6,010.0 | 6,080.0 | 5,960.0 | 6,060.0 | 6,060.0 | 8,700 |
| 2019/03/18 | 5,890.0 | 6,020.0 | 5,890.0 | 6,010.0 | 6,010.0 | 14,600 |
| 2019/03/15 | 5,780.0 | 5,960.0 | 5,780.0 | 5,890.0 | 5,890.0 | 11,000 |
| 2019/03/14 | 5,720.0 | 5,780.0 | 5,720.0 | 5,780.0 | 5,780.0 | 2,900 |
| 2019/03/13 | 5,690.0 | 5,750.0 | 5,690.0 | 5,700.0 | 5,700.0 | 3,000 |
| 2019/03/12 | 5,610.0 | 5,790.0 | 5,550.0 | 5,790.0 | 5,790.0 | 6,700 |
| 2019/03/11 | 5,610.0 | 5,680.0 | 5,580.0 | 5,610.0 | 5,610.0 | 3,900 |
| 2019/03/08 | 5,700.0 | 5,730.0 | 5,650.0 | 5,660.0 | 5,660.0 | 5,700 |
| 2019/03/07 | 5,660.0 | 5,800.0 | 5,660.0 | 5,790.0 | 5,790.0 | 4,800 |
| 2019/03/06 | 5,820.0 | 5,890.0 | 5,760.0 | 5,760.0 | 5,760.0 | 4,800 |
| 2019/03/05 | 5,790.0 | 5,950.0 | 5,780.0 | 5,870.0 | 5,870.0 | 6,100 |
| 2019/03/04 | 5,700.0 | 5,860.0 | 5,700.0 | 5,830.0 | 5,830.0 | 7,200 |
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。
