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) |
|---|---|---|---|---|---|---|
| 2018/12/27 | 5,520.0 | 5,520.0 | 5,290.0 | 5,460.0 | 5,460.0 | 6,500 |
| 2018/12/26 | 4,870.0 | 5,170.0 | 4,870.0 | 5,020.0 | 5,020.0 | 6,400 |
| 2018/12/25 | 4,905.0 | 4,970.0 | 4,820.0 | 4,870.0 | 4,870.0 | 6,100 |
| 2018/12/21 | 5,150.0 | 5,220.0 | 5,020.0 | 5,060.0 | 5,060.0 | 7,600 |
| 2018/12/20 | 5,300.0 | 5,630.0 | 5,180.0 | 5,210.0 | 5,210.0 | 7,300 |
| 2018/12/19 | 5,570.0 | 5,570.0 | 5,320.0 | 5,370.0 | 5,370.0 | 6,400 |
| 2018/12/18 | 5,720.0 | 5,750.0 | 5,430.0 | 5,470.0 | 5,470.0 | 9,700 |
| 2018/12/17 | 5,820.0 | 5,940.0 | 5,740.0 | 5,780.0 | 5,780.0 | 7,100 |
| 2018/12/14 | 6,090.0 | 6,090.0 | 5,910.0 | 5,910.0 | 5,910.0 | 7,400 |
| 2018/12/13 | 6,050.0 | 6,170.0 | 5,970.0 | 6,110.0 | 6,110.0 | 5,900 |
| 2018/12/12 | 5,810.0 | 6,040.0 | 5,810.0 | 6,010.0 | 6,010.0 | 3,600 |
| 2018/12/11 | 5,830.0 | 5,920.0 | 5,780.0 | 5,810.0 | 5,810.0 | 5,200 |
| 2018/12/10 | 5,970.0 | 5,970.0 | 5,720.0 | 5,760.0 | 5,760.0 | 7,600 |
| 2018/12/07 | 6,240.0 | 6,380.0 | 6,080.0 | 6,080.0 | 6,080.0 | 7,500 |
| 2018/12/06 | 6,280.0 | 6,350.0 | 6,110.0 | 6,340.0 | 6,340.0 | 7,700 |
| 2018/12/05 | 6,150.0 | 6,400.0 | 6,110.0 | 6,350.0 | 6,350.0 | 6,700 |
| 2018/12/04 | 6,430.0 | 6,500.0 | 6,220.0 | 6,290.0 | 6,290.0 | 6,700 |
| 2018/12/03 | 6,320.0 | 6,560.0 | 6,180.0 | 6,530.0 | 6,530.0 | 9,700 |
| 2018/11/30 | 6,440.0 | 6,440.0 | 6,220.0 | 6,350.0 | 6,350.0 | 6,600 |
| 2018/11/29 | 6,370.0 | 6,480.0 | 6,240.0 | 6,440.0 | 6,440.0 | 13,100 |
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。
