5,539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) |
|---|---|---|---|---|---|---|
| 2021/07/01 | 8,590.0 | 8,590.0 | 8,460.0 | 8,470.0 | 8,470.0 | 5,900 |
| 2021/06/30 | 8,670.0 | 8,670.0 | 8,600.0 | 8,600.0 | 8,600.0 | 3,800 |
| 2021/06/29 | 8,670.0 | 8,670.0 | 8,570.0 | 8,600.0 | 8,600.0 | 10,300 |
| 2021/06/28 | 8,610.0 | 8,700.0 | 8,600.0 | 8,670.0 | 8,670.0 | 10,400 |
| 2021/06/25 | 8,570.0 | 8,580.0 | 8,500.0 | 8,520.0 | 8,520.0 | 7,800 |
| 2021/06/24 | 8,590.0 | 8,600.0 | 8,450.0 | 8,530.0 | 8,530.0 | 5,500 |
| 2021/06/23 | 8,310.0 | 8,630.0 | 8,310.0 | 8,600.0 | 8,600.0 | 12,600 |
| 2021/06/22 | 8,170.0 | 8,450.0 | 8,100.0 | 8,440.0 | 8,440.0 | 13,300 |
| 2021/06/21 | 8,060.0 | 8,170.0 | 7,980.0 | 8,020.0 | 8,020.0 | 12,100 |
| 2021/06/18 | 8,150.0 | 8,180.0 | 8,080.0 | 8,120.0 | 8,120.0 | 3,700 |
| 2021/06/17 | 8,060.0 | 8,140.0 | 7,980.0 | 8,080.0 | 8,080.0 | 3,900 |
| 2021/06/16 | 8,100.0 | 8,150.0 | 8,090.0 | 8,130.0 | 8,130.0 | 2,000 |
| 2021/06/15 | 8,030.0 | 8,190.0 | 8,030.0 | 8,170.0 | 8,170.0 | 4,200 |
| 2021/06/14 | 8,030.0 | 8,070.0 | 7,960.0 | 8,030.0 | 8,030.0 | 1,400 |
| 2021/06/11 | 8,020.0 | 8,070.0 | 7,950.0 | 7,990.0 | 7,990.0 | 10,000 |
| 2021/06/10 | 7,990.0 | 8,060.0 | 7,910.0 | 8,020.0 | 8,020.0 | 9,200 |
| 2021/06/09 | 8,090.0 | 8,090.0 | 7,990.0 | 7,990.0 | 7,990.0 | 4,900 |
| 2021/06/08 | 8,140.0 | 8,200.0 | 8,020.0 | 8,050.0 | 8,050.0 | 7,500 |
| 2021/06/07 | 8,270.0 | 8,270.0 | 8,090.0 | 8,090.0 | 8,090.0 | 8,700 |
| 2021/06/04 | 8,350.0 | 8,350.0 | 8,240.0 | 8,250.0 | 8,250.0 | 4,500 |
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。
