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) |
|---|---|---|---|---|---|---|
| 2018/12/12 | 5,810.0 | 6,040.0 | 5,810.0 | 6,010.0 | 6,010.0 | 3,600 |
| 2018/12/11 | 5,830.0 | 5,920.0 | 5,780.0 | 5,810.0 | 5,810.0 | 5,200 |
| 2018/12/10 | 5,970.0 | 5,970.0 | 5,720.0 | 5,760.0 | 5,760.0 | 7,600 |
| 2018/12/07 | 6,240.0 | 6,380.0 | 6,080.0 | 6,080.0 | 6,080.0 | 7,500 |
| 2018/12/06 | 6,280.0 | 6,350.0 | 6,110.0 | 6,340.0 | 6,340.0 | 7,700 |
| 2018/12/05 | 6,150.0 | 6,400.0 | 6,110.0 | 6,350.0 | 6,350.0 | 6,700 |
| 2018/12/04 | 6,430.0 | 6,500.0 | 6,220.0 | 6,290.0 | 6,290.0 | 6,700 |
| 2018/12/03 | 6,320.0 | 6,560.0 | 6,180.0 | 6,530.0 | 6,530.0 | 9,700 |
| 2018/11/30 | 6,440.0 | 6,440.0 | 6,220.0 | 6,350.0 | 6,350.0 | 6,600 |
| 2018/11/29 | 6,370.0 | 6,480.0 | 6,240.0 | 6,440.0 | 6,440.0 | 13,100 |
| 2018/11/28 | 5,900.0 | 6,180.0 | 5,850.0 | 6,170.0 | 6,170.0 | 11,400 |
| 2018/11/27 | 5,800.0 | 5,890.0 | 5,800.0 | 5,880.0 | 5,880.0 | 8,800 |
| 2018/11/26 | 5,700.0 | 5,760.0 | 5,660.0 | 5,660.0 | 5,660.0 | 7,100 |
| 2018/11/22 | 5,540.0 | 5,770.0 | 5,500.0 | 5,700.0 | 5,700.0 | 6,300 |
| 2018/11/21 | 5,430.0 | 5,530.0 | 5,420.0 | 5,500.0 | 5,500.0 | 2,700 |
| 2018/11/20 | 5,540.0 | 5,580.0 | 5,480.0 | 5,530.0 | 5,530.0 | 1,900 |
| 2018/11/19 | 5,510.0 | 5,590.0 | 5,490.0 | 5,590.0 | 5,590.0 | 2,000 |
| 2018/11/16 | 5,510.0 | 5,520.0 | 5,400.0 | 5,500.0 | 5,500.0 | 2,600 |
| 2018/11/15 | 5,540.0 | 5,570.0 | 5,520.0 | 5,570.0 | 5,570.0 | 1,200 |
| 2018/11/14 | 5,540.0 | 5,630.0 | 5,530.0 | 5,540.0 | 5,540.0 | 6,400 |
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。
