5,854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) |
---|---|---|---|---|---|---|
2024/04/22 | 7,000.0 | 7,130.0 | 6,980.0 | 7,020.0 | 7,020.0 | 10,400 |
2024/04/19 | 7,150.0 | 7,150.0 | 6,900.0 | 7,000.0 | 7,000.0 | 13,100 |
2024/04/18 | 7,060.0 | 7,200.0 | 7,060.0 | 7,180.0 | 7,180.0 | 3,200 |
2024/04/17 | 7,180.0 | 7,180.0 | 7,010.0 | 7,060.0 | 7,060.0 | 7,800 |
2024/04/16 | 7,220.0 | 7,230.0 | 7,150.0 | 7,180.0 | 7,180.0 | 9,800 |
2024/04/15 | 7,240.0 | 7,260.0 | 7,200.0 | 7,200.0 | 7,200.0 | 5,800 |
2024/04/12 | 7,290.0 | 7,430.0 | 7,240.0 | 7,370.0 | 7,370.0 | 9,900 |
2024/04/11 | 7,200.0 | 7,290.0 | 7,150.0 | 7,240.0 | 7,240.0 | 8,400 |
2024/04/10 | 7,200.0 | 7,310.0 | 7,200.0 | 7,210.0 | 7,210.0 | 5,600 |
2024/04/09 | 7,290.0 | 7,400.0 | 7,290.0 | 7,350.0 | 7,350.0 | 5,200 |
2024/04/08 | 7,460.0 | 7,460.0 | 7,310.0 | 7,340.0 | 7,340.0 | 5,700 |
2024/04/05 | 7,160.0 | 7,320.0 | 7,160.0 | 7,310.0 | 7,310.0 | 6,100 |
2024/04/04 | 7,440.0 | 7,550.0 | 7,240.0 | 7,260.0 | 7,260.0 | 16,200 |
2024/04/03 | 7,300.0 | 7,380.0 | 7,220.0 | 7,290.0 | 7,290.0 | 10,800 |
2024/04/02 | 7,770.0 | 7,800.0 | 7,390.0 | 7,410.0 | 7,410.0 | 22,400 |
2024/04/01 | 7,860.0 | 7,920.0 | 7,690.0 | 7,770.0 | 7,770.0 | 19,400 |
2024/03/29 | 7,580.0 | 7,980.0 | 7,580.0 | 7,920.0 | 7,920.0 | 33,200 |
2024/03/28 | 7,670.0 | 7,730.0 | 7,590.0 | 7,600.0 | 7,600.0 | 77,200 |
2024/03/27 | 7,770.0 | 7,850.0 | 7,480.0 | 7,630.0 | 7,630.0 | 58,200 |
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。