5,478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) |
|---|---|---|---|---|---|---|
| 2020/04/10 | 7,180.0 | 7,290.0 | 7,030.0 | 7,160.0 | 7,160.0 | 6,000 |
| 2020/04/09 | 7,300.0 | 7,350.0 | 7,120.0 | 7,330.0 | 7,330.0 | 9,300 |
| 2020/04/08 | 7,020.0 | 7,280.0 | 6,930.0 | 7,170.0 | 7,170.0 | 15,200 |
| 2020/04/07 | 6,620.0 | 7,000.0 | 6,560.0 | 7,000.0 | 7,000.0 | 17,500 |
| 2020/04/06 | 6,090.0 | 6,380.0 | 5,970.0 | 6,220.0 | 6,220.0 | 21,300 |
| 2020/04/03 | 6,100.0 | 6,490.0 | 6,050.0 | 6,190.0 | 6,190.0 | 25,700 |
| 2020/04/02 | 6,390.0 | 6,390.0 | 6,000.0 | 6,000.0 | 6,000.0 | 24,300 |
| 2020/04/01 | 6,870.0 | 6,870.0 | 6,370.0 | 6,430.0 | 6,430.0 | 26,300 |
| 2020/03/31 | 6,990.0 | 6,990.0 | 6,680.0 | 6,870.0 | 6,870.0 | 39,500 |
| 2020/03/30 | 7,390.0 | 7,540.0 | 6,940.0 | 7,000.0 | 7,000.0 | 73,900 |
| 2020/03/27 | 7,110.0 | 7,600.0 | 6,930.0 | 7,600.0 | 7,600.0 | 48,900 |
| 2020/03/26 | 6,970.0 | 7,040.0 | 6,680.0 | 7,040.0 | 7,040.0 | 28,500 |
| 2020/03/25 | 6,970.0 | 6,970.0 | 6,620.0 | 6,870.0 | 6,870.0 | 11,200 |
| 2020/03/24 | 6,900.0 | 7,000.0 | 6,570.0 | 6,870.0 | 6,870.0 | 10,600 |
| 2020/03/23 | 6,890.0 | 6,970.0 | 6,500.0 | 6,820.0 | 6,820.0 | 24,700 |
| 2020/03/19 | 6,880.0 | 7,070.0 | 6,820.0 | 6,840.0 | 6,840.0 | 12,100 |
| 2020/03/18 | 6,480.0 | 7,140.0 | 6,480.0 | 6,750.0 | 6,750.0 | 28,900 |
| 2020/03/17 | 5,900.0 | 6,380.0 | 5,790.0 | 6,340.0 | 6,340.0 | 15,500 |
| 2020/03/16 | 5,850.0 | 6,020.0 | 5,720.0 | 5,810.0 | 5,810.0 | 13,700 |
| 2020/03/13 | 5,580.0 | 5,880.0 | 5,250.0 | 5,580.0 | 5,580.0 | 19,600 |
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。
