5,420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) |
|---|---|---|---|---|---|---|
| 2019/04/16 | 6,230.0 | 6,230.0 | 6,160.0 | 6,200.0 | 6,200.0 | 900 |
| 2019/04/15 | 6,190.0 | 6,280.0 | 6,150.0 | 6,270.0 | 6,270.0 | 5,700 |
| 2019/04/12 | 6,090.0 | 6,140.0 | 6,090.0 | 6,130.0 | 6,130.0 | 1,800 |
| 2019/04/11 | 6,090.0 | 6,160.0 | 6,090.0 | 6,160.0 | 6,160.0 | 1,200 |
| 2019/04/10 | 6,170.0 | 6,210.0 | 6,170.0 | 6,190.0 | 6,190.0 | 1,200 |
| 2019/04/09 | 6,120.0 | 6,280.0 | 6,120.0 | 6,270.0 | 6,270.0 | 5,500 |
| 2019/04/08 | 6,130.0 | 6,180.0 | 6,080.0 | 6,180.0 | 6,180.0 | 3,400 |
| 2019/04/05 | 6,190.0 | 6,240.0 | 6,130.0 | 6,210.0 | 6,210.0 | 3,100 |
| 2019/04/04 | 6,200.0 | 6,200.0 | 6,140.0 | 6,200.0 | 6,200.0 | 3,700 |
| 2019/04/03 | 6,170.0 | 6,260.0 | 6,170.0 | 6,260.0 | 6,260.0 | 1,800 |
| 2019/04/02 | 6,280.0 | 6,300.0 | 6,190.0 | 6,220.0 | 6,220.0 | 5,200 |
| 2019/04/01 | 6,250.0 | 6,250.0 | 6,160.0 | 6,180.0 | 6,180.0 | 4,600 |
| 2019/03/29 | 6,220.0 | 6,220.0 | 6,050.0 | 6,050.0 | 6,050.0 | 2,700 |
| 2019/03/28 | 6,240.0 | 6,240.0 | 6,070.0 | 6,130.0 | 6,130.0 | 5,700 |
| 2019/03/27 | 6,300.0 | 6,400.0 | 6,230.0 | 6,300.0 | 6,300.0 | 18,000 |
| 2019/03/26 | 6,090.0 | 6,430.0 | 6,090.0 | 6,430.0 | 6,430.0 | 28,500 |
| 2019/03/25 | 6,070.0 | 6,090.0 | 6,010.0 | 6,050.0 | 6,050.0 | 5,000 |
| 2019/03/22 | 6,010.0 | 6,100.0 | 5,990.0 | 6,100.0 | 6,100.0 | 10,600 |
| 2019/03/20 | 6,090.0 | 6,100.0 | 6,020.0 | 6,060.0 | 6,060.0 | 11,600 |
| 2019/03/19 | 6,010.0 | 6,080.0 | 5,960.0 | 6,060.0 | 6,060.0 | 8,700 |
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。
