5,524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) |
|---|---|---|---|---|---|---|
| 2025/04/14 | 6,020.0 | 6,050.0 | 5,920.0 | 5,980.0 | 5,980.0 | 10,500 |
| 2025/04/11 | 5,710.0 | 6,020.0 | 5,620.0 | 5,970.0 | 5,970.0 | 18,800 |
| 2025/04/10 | 5,760.0 | 5,840.0 | 5,650.0 | 5,810.0 | 5,810.0 | 23,900 |
| 2025/04/09 | 5,470.0 | 5,530.0 | 5,380.0 | 5,490.0 | 5,490.0 | 19,000 |
| 2025/04/08 | 5,370.0 | 5,670.0 | 5,350.0 | 5,610.0 | 5,610.0 | 27,400 |
| 2025/04/07 | 5,190.0 | 5,310.0 | 5,060.0 | 5,170.0 | 5,170.0 | 31,600 |
| 2025/04/04 | 5,500.0 | 5,560.0 | 5,330.0 | 5,480.0 | 5,480.0 | 41,900 |
| 2025/04/03 | 5,580.0 | 5,670.0 | 5,440.0 | 5,600.0 | 5,600.0 | 29,500 |
| 2025/04/02 | 5,780.0 | 5,840.0 | 5,740.0 | 5,770.0 | 5,770.0 | 29,800 |
| 2025/04/01 | 6,080.0 | 6,100.0 | 5,760.0 | 5,760.0 | 5,760.0 | 46,000 |
| 2025/03/31 | 6,180.0 | 6,180.0 | 6,000.0 | 6,000.0 | 6,000.0 | 39,600 |
| 2025/03/28 | 6,550.0 | 6,550.0 | 6,200.0 | 6,250.0 | 6,250.0 | 94,400 |
| 2025/03/27 | 6,670.0 | 6,750.0 | 6,640.0 | 6,650.0 | 6,650.0 | 48,900 |
| 2025/03/26 | 6,680.0 | 6,680.0 | 6,590.0 | 6,660.0 | 6,660.0 | 43,000 |
| 2025/03/25 | 6,680.0 | 6,700.0 | 6,590.0 | 6,680.0 | 6,680.0 | 26,300 |
| 2025/03/24 | 6,750.0 | 6,750.0 | 6,580.0 | 6,620.0 | 6,620.0 | 45,500 |
| 2025/03/21 | 6,630.0 | 6,750.0 | 6,630.0 | 6,690.0 | 6,690.0 | 28,300 |
| 2025/03/19 | 6,650.0 | 6,730.0 | 6,650.0 | 6,670.0 | 6,670.0 | 16,900 |
| 2025/03/18 | 6,700.0 | 6,720.0 | 6,660.0 | 6,680.0 | 6,680.0 | 14,800 |
| 2025/03/17 | 6,600.0 | 6,680.0 | 6,600.0 | 6,640.0 | 6,640.0 | 32,200 |
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。
