5,486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) |
|---|---|---|---|---|---|---|
| 2022/07/26 | 8,200.0 | 8,390.0 | 8,130.0 | 8,330.0 | 8,330.0 | 16,100 |
| 2022/07/25 | 8,490.0 | 8,490.0 | 8,000.0 | 8,000.0 | 8,000.0 | 22,400 |
| 2022/07/22 | 8,540.0 | 8,540.0 | 8,440.0 | 8,440.0 | 8,440.0 | 10,300 |
| 2022/07/21 | 8,300.0 | 8,540.0 | 8,290.0 | 8,520.0 | 8,520.0 | 12,100 |
| 2022/07/20 | 8,250.0 | 8,450.0 | 8,250.0 | 8,450.0 | 8,450.0 | 7,500 |
| 2022/07/19 | 8,340.0 | 8,340.0 | 8,180.0 | 8,190.0 | 8,190.0 | 4,800 |
| 2022/07/15 | 8,120.0 | 8,250.0 | 8,030.0 | 8,230.0 | 8,230.0 | 8,700 |
| 2022/07/14 | 8,000.0 | 8,060.0 | 7,850.0 | 8,060.0 | 8,060.0 | 7,800 |
| 2022/07/13 | 7,990.0 | 8,010.0 | 7,870.0 | 7,910.0 | 7,910.0 | 5,400 |
| 2022/07/12 | 8,040.0 | 8,040.0 | 7,870.0 | 7,870.0 | 7,870.0 | 8,300 |
| 2022/07/11 | 7,930.0 | 8,190.0 | 7,910.0 | 8,190.0 | 8,190.0 | 13,700 |
| 2022/07/08 | 8,040.0 | 8,060.0 | 7,780.0 | 7,780.0 | 7,780.0 | 16,000 |
| 2022/07/07 | 7,720.0 | 7,930.0 | 7,670.0 | 7,930.0 | 7,930.0 | 9,700 |
| 2022/07/06 | 7,810.0 | 7,840.0 | 7,680.0 | 7,720.0 | 7,720.0 | 9,500 |
| 2022/07/05 | 7,910.0 | 8,070.0 | 7,790.0 | 7,860.0 | 7,860.0 | 9,000 |
| 2022/07/04 | 7,950.0 | 8,040.0 | 7,890.0 | 7,910.0 | 7,910.0 | 7,700 |
| 2022/07/01 | 8,040.0 | 8,110.0 | 7,770.0 | 7,780.0 | 7,780.0 | 11,700 |
| 2022/06/30 | 8,030.0 | 8,120.0 | 7,970.0 | 8,070.0 | 8,070.0 | 12,200 |
| 2022/06/29 | 7,900.0 | 8,060.0 | 7,870.0 | 8,030.0 | 8,030.0 | 26,000 |
| 2022/06/28 | 7,890.0 | 8,070.0 | 7,880.0 | 8,010.0 | 8,010.0 | 10,800 |
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。
