5,422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) |
|---|---|---|---|---|---|---|
| 2020/03/13 | 5,580.0 | 5,880.0 | 5,250.0 | 5,580.0 | 5,580.0 | 19,600 |
| 2020/03/12 | 5,620.0 | 5,680.0 | 5,410.0 | 5,520.0 | 5,520.0 | 16,600 |
| 2020/03/11 | 5,930.0 | 5,930.0 | 5,600.0 | 5,600.0 | 5,600.0 | 9,800 |
| 2020/03/10 | 5,220.0 | 5,730.0 | 5,090.0 | 5,730.0 | 5,730.0 | 9,300 |
| 2020/03/09 | 5,320.0 | 5,460.0 | 5,280.0 | 5,300.0 | 5,300.0 | 8,400 |
| 2020/03/06 | 5,690.0 | 5,690.0 | 5,490.0 | 5,490.0 | 5,490.0 | 9,100 |
| 2020/03/05 | 5,740.0 | 5,840.0 | 5,660.0 | 5,710.0 | 5,710.0 | 11,100 |
| 2020/03/04 | 5,580.0 | 5,760.0 | 5,540.0 | 5,610.0 | 5,610.0 | 3,400 |
| 2020/03/03 | 6,010.0 | 6,110.0 | 5,670.0 | 5,670.0 | 5,670.0 | 9,700 |
| 2020/03/02 | 5,200.0 | 6,040.0 | 5,200.0 | 5,960.0 | 5,960.0 | 13,900 |
| 2020/02/28 | 5,730.0 | 5,730.0 | 5,400.0 | 5,400.0 | 5,400.0 | 8,700 |
| 2020/02/27 | 6,050.0 | 6,050.0 | 5,820.0 | 5,830.0 | 5,830.0 | 5,900 |
| 2020/02/26 | 5,940.0 | 6,100.0 | 5,940.0 | 6,050.0 | 6,050.0 | 11,400 |
| 2020/02/25 | 6,070.0 | 6,270.0 | 6,000.0 | 6,140.0 | 6,140.0 | 21,100 |
| 2020/02/21 | 6,600.0 | 6,600.0 | 6,360.0 | 6,370.0 | 6,370.0 | 4,200 |
| 2020/02/20 | 6,790.0 | 6,810.0 | 6,620.0 | 6,620.0 | 6,620.0 | 1,800 |
| 2020/02/19 | 6,630.0 | 6,740.0 | 6,630.0 | 6,690.0 | 6,690.0 | 4,300 |
| 2020/02/18 | 6,730.0 | 6,750.0 | 6,700.0 | 6,700.0 | 6,700.0 | 3,800 |
| 2020/02/17 | 6,970.0 | 6,990.0 | 6,740.0 | 6,780.0 | 6,780.0 | 3,300 |
| 2020/02/14 | 6,970.0 | 7,130.0 | 6,870.0 | 7,120.0 | 7,120.0 | 4,400 |
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。
