1,293円
ナトコ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) |
---|---|---|---|---|---|---|
2024/04/19 | 1,574.0 | 1,583.0 | 1,572.0 | 1,583.0 | 1,583.0 | 1,600 |
2024/04/18 | 1,569.0 | 1,575.0 | 1,565.0 | 1,572.0 | 1,572.0 | 1,100 |
2024/04/17 | 1,583.0 | 1,583.0 | 1,567.0 | 1,567.0 | 1,567.0 | 1,800 |
2024/04/16 | 1,583.0 | 1,594.0 | 1,572.0 | 1,572.0 | 1,572.0 | 3,600 |
2024/04/15 | 1,585.0 | 1,597.0 | 1,585.0 | 1,596.0 | 1,596.0 | 1,700 |
2024/04/12 | 1,596.0 | 1,597.0 | 1,585.0 | 1,597.0 | 1,597.0 | 700 |
2024/04/11 | 1,597.0 | 1,597.0 | 1,581.0 | 1,596.0 | 1,596.0 | 1,300 |
2024/04/10 | 1,619.0 | 1,626.0 | 1,579.0 | 1,600.0 | 1,600.0 | 5,600 |
2024/04/09 | 1,588.0 | 1,636.0 | 1,573.0 | 1,595.0 | 1,595.0 | 8,700 |
2024/04/08 | 1,563.0 | 1,565.0 | 1,560.0 | 1,565.0 | 1,565.0 | 1,900 |
2024/04/05 | 1,555.0 | 1,563.0 | 1,549.0 | 1,563.0 | 1,563.0 | 3,800 |
2024/04/04 | 1,562.0 | 1,564.0 | 1,556.0 | 1,556.0 | 1,556.0 | 2,000 |
2024/04/03 | 1,561.0 | 1,568.0 | 1,552.0 | 1,562.0 | 1,562.0 | 1,500 |
2024/04/02 | 1,563.0 | 1,569.0 | 1,562.0 | 1,562.0 | 1,562.0 | 2,100 |
2024/04/01 | 1,554.0 | 1,569.0 | 1,554.0 | 1,565.0 | 1,565.0 | 5,200 |
2024/03/29 | 1,558.0 | 1,558.0 | 1,549.0 | 1,558.0 | 1,558.0 | 3,400 |
2024/03/28 | 1,549.0 | 1,562.0 | 1,539.0 | 1,558.0 | 1,558.0 | 5,100 |
2024/03/27 | 1,548.0 | 1,548.0 | 1,534.0 | 1,547.0 | 1,547.0 | 2,300 |
2024/03/26 | 1,526.0 | 1,539.0 | 1,520.0 | 1,533.0 | 1,533.0 | 1,800 |
2024/03/25 | 1,539.0 | 1,550.0 | 1,475.0 | 1,526.0 | 1,526.0 | 9,200 |
ナトコの取引履歴を振り返りませんか?
ナトコ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。