5,428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) |
|---|---|---|---|---|---|---|
| 2020/02/14 | 6,970.0 | 7,130.0 | 6,870.0 | 7,120.0 | 7,120.0 | 4,400 |
| 2020/02/13 | 6,850.0 | 7,080.0 | 6,850.0 | 7,050.0 | 7,050.0 | 3,500 |
| 2020/02/12 | 7,010.0 | 7,140.0 | 6,860.0 | 6,860.0 | 6,860.0 | 1,500 |
| 2020/02/10 | 6,960.0 | 6,960.0 | 6,810.0 | 6,810.0 | 6,810.0 | 1,100 |
| 2020/02/07 | 7,010.0 | 7,160.0 | 6,960.0 | 6,960.0 | 6,960.0 | 1,800 |
| 2020/02/06 | 7,000.0 | 7,210.0 | 7,000.0 | 7,160.0 | 7,160.0 | 6,200 |
| 2020/02/05 | 6,810.0 | 6,940.0 | 6,600.0 | 6,940.0 | 6,940.0 | 6,600 |
| 2020/02/04 | 6,720.0 | 6,820.0 | 6,720.0 | 6,810.0 | 6,810.0 | 3,500 |
| 2020/02/03 | 6,800.0 | 6,890.0 | 6,700.0 | 6,720.0 | 6,720.0 | 4,700 |
| 2020/01/31 | 6,960.0 | 6,990.0 | 6,840.0 | 6,900.0 | 6,900.0 | 4,700 |
| 2020/01/30 | 6,560.0 | 6,840.0 | 6,560.0 | 6,750.0 | 6,750.0 | 9,800 |
| 2020/01/29 | 6,800.0 | 6,930.0 | 6,530.0 | 6,560.0 | 6,560.0 | 11,500 |
| 2020/01/28 | 6,900.0 | 7,120.0 | 6,660.0 | 6,800.0 | 6,800.0 | 17,800 |
| 2020/01/27 | 7,210.0 | 7,540.0 | 7,210.0 | 7,390.0 | 7,390.0 | 8,600 |
| 2020/01/24 | 7,790.0 | 7,790.0 | 7,440.0 | 7,440.0 | 7,440.0 | 5,000 |
| 2020/01/23 | 7,720.0 | 7,850.0 | 7,670.0 | 7,790.0 | 7,790.0 | 4,300 |
| 2020/01/22 | 7,590.0 | 7,760.0 | 7,590.0 | 7,720.0 | 7,720.0 | 1,500 |
| 2020/01/21 | 7,460.0 | 7,700.0 | 7,460.0 | 7,590.0 | 7,590.0 | 4,000 |
| 2020/01/20 | 6,960.0 | 7,600.0 | 6,960.0 | 7,460.0 | 7,460.0 | 10,400 |
| 2020/01/17 | 7,250.0 | 7,270.0 | 7,060.0 | 7,110.0 | 7,110.0 | 8,100 |
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。
