1,782円
ナガセ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) |
|---|---|---|---|---|---|---|
| 2020/10/22 | 5,620.0 | 5,620.0 | 5,620.0 | 5,620.0 | 1,873.3 | 200 |
| 2020/10/21 | 5,550.0 | 5,620.0 | 5,550.0 | 5,620.0 | 1,873.3 | 400 |
| 2020/10/20 | 5,750.0 | 5,750.0 | 5,650.0 | 5,650.0 | 1,883.3 | 400 |
| 2020/10/19 | 5,580.0 | 5,650.0 | 5,580.0 | 5,650.0 | 1,883.3 | 500 |
| 2020/10/14 | 5,550.0 | 5,550.0 | 5,350.0 | 5,450.0 | 1,816.6 | 1,800 |
| 2020/10/07 | 5,690.0 | 5,750.0 | 5,690.0 | 5,750.0 | 1,916.6 | 500 |
| 2020/10/06 | 5,680.0 | 5,690.0 | 5,680.0 | 5,690.0 | 1,896.6 | 500 |
| 2020/10/05 | 5,680.0 | 5,680.0 | 5,680.0 | 5,680.0 | 1,893.3 | 100 |
| 2020/10/02 | 5,850.0 | 5,850.0 | 5,850.0 | 5,850.0 | 1,949.9 | 900 |
| 2020/09/30 | 5,830.0 | 5,850.0 | 5,830.0 | 5,850.0 | 1,949.9 | 200 |
| 2020/09/29 | 5,830.0 | 5,830.0 | 5,830.0 | 5,830.0 | 1,943.3 | 100 |
| 2020/09/25 | 5,830.0 | 5,830.0 | 5,830.0 | 5,830.0 | 1,943.3 | 100 |
| 2020/09/24 | 5,800.0 | 5,800.0 | 5,800.0 | 5,800.0 | 1,933.3 | 200 |
| 2020/09/23 | 5,790.0 | 5,800.0 | 5,790.0 | 5,800.0 | 1,933.3 | 200 |
| 2020/09/18 | 5,890.0 | 5,890.0 | 5,890.0 | 5,890.0 | 1,963.3 | 100 |
| 2020/09/15 | 5,870.0 | 5,890.0 | 5,870.0 | 5,870.0 | 1,956.6 | 600 |
| 2020/09/14 | 5,870.0 | 5,870.0 | 5,870.0 | 5,870.0 | 1,956.6 | 100 |
| 2020/09/11 | 5,780.0 | 5,780.0 | 5,780.0 | 5,780.0 | 1,926.6 | 100 |
| 2020/09/10 | 5,780.0 | 5,780.0 | 5,780.0 | 5,780.0 | 1,926.6 | 100 |
| 2020/09/09 | 5,780.0 | 5,780.0 | 5,780.0 | 5,780.0 | 1,926.6 | 100 |
おすすめ条件でスクリーニングされた銘柄を見る
ナガセの取引履歴を振り返りませんか？
ナガセ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。
