5,485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) |
|---|---|---|---|---|---|---|
| 2025/01/31 | 6,500.0 | 6,540.0 | 6,430.0 | 6,500.0 | 6,500.0 | 8,300 |
| 2025/01/30 | 6,510.0 | 6,530.0 | 6,450.0 | 6,500.0 | 6,500.0 | 11,000 |
| 2025/01/29 | 6,370.0 | 6,580.0 | 6,340.0 | 6,560.0 | 6,560.0 | 15,600 |
| 2025/01/28 | 6,400.0 | 6,410.0 | 6,310.0 | 6,360.0 | 6,360.0 | 15,900 |
| 2025/01/27 | 6,390.0 | 6,450.0 | 6,270.0 | 6,300.0 | 6,300.0 | 41,300 |
| 2025/01/24 | 6,250.0 | 6,310.0 | 6,250.0 | 6,290.0 | 6,290.0 | 10,500 |
| 2025/01/23 | 6,300.0 | 6,300.0 | 6,200.0 | 6,260.0 | 6,260.0 | 24,300 |
| 2025/01/22 | 6,300.0 | 6,390.0 | 6,250.0 | 6,300.0 | 6,300.0 | 14,500 |
| 2025/01/21 | 6,250.0 | 6,310.0 | 6,230.0 | 6,300.0 | 6,300.0 | 9,400 |
| 2025/01/20 | 6,270.0 | 6,280.0 | 6,210.0 | 6,240.0 | 6,240.0 | 8,400 |
| 2025/01/17 | 6,230.0 | 6,310.0 | 6,190.0 | 6,200.0 | 6,200.0 | 24,500 |
| 2025/01/16 | 6,250.0 | 6,320.0 | 6,230.0 | 6,230.0 | 6,230.0 | 15,900 |
| 2025/01/15 | 6,310.0 | 6,410.0 | 6,240.0 | 6,250.0 | 6,250.0 | 17,100 |
| 2025/01/14 | 6,390.0 | 6,450.0 | 6,300.0 | 6,300.0 | 6,300.0 | 18,100 |
| 2025/01/10 | 6,460.0 | 6,500.0 | 6,380.0 | 6,400.0 | 6,400.0 | 17,200 |
| 2025/01/09 | 6,560.0 | 6,560.0 | 6,460.0 | 6,480.0 | 6,480.0 | 18,800 |
| 2025/01/08 | 6,700.0 | 6,770.0 | 6,560.0 | 6,560.0 | 6,560.0 | 19,600 |
| 2025/01/07 | 6,920.0 | 6,920.0 | 6,710.0 | 6,740.0 | 6,740.0 | 24,500 |
| 2025/01/06 | 7,410.0 | 7,410.0 | 6,820.0 | 6,820.0 | 6,820.0 | 40,500 |
| 2024/12/30 | 7,190.0 | 7,450.0 | 7,160.0 | 7,420.0 | 7,420.0 | 47,300 |
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。
