1,648円
ナガセ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) |
---|---|---|---|---|---|---|
2024/09/24 | 1,770.0 | 1,770.0 | 1,758.0 | 1,768.0 | 1,768.0 | 9,600 |
2024/09/20 | 1,776.0 | 1,776.0 | 1,753.0 | 1,767.0 | 1,767.0 | 19,200 |
2024/09/19 | 1,767.0 | 1,776.0 | 1,760.0 | 1,762.0 | 1,762.0 | 9,300 |
2024/09/18 | 1,767.0 | 1,770.0 | 1,758.0 | 1,766.0 | 1,766.0 | 5,900 |
2024/09/17 | 1,761.0 | 1,765.0 | 1,752.0 | 1,765.0 | 1,765.0 | 16,400 |
2024/09/13 | 1,751.0 | 1,759.0 | 1,748.0 | 1,750.0 | 1,750.0 | 8,800 |
2024/09/12 | 1,767.0 | 1,774.0 | 1,749.0 | 1,758.0 | 1,758.0 | 8,400 |
2024/09/11 | 1,780.0 | 1,780.0 | 1,737.0 | 1,748.0 | 1,748.0 | 18,400 |
2024/09/10 | 1,790.0 | 1,790.0 | 1,780.0 | 1,789.0 | 1,789.0 | 2,400 |
2024/09/09 | 1,768.0 | 1,795.0 | 1,759.0 | 1,791.0 | 1,791.0 | 16,600 |
2024/09/06 | 1,785.0 | 1,789.0 | 1,773.0 | 1,775.0 | 1,775.0 | 9,700 |
2024/09/05 | 1,774.0 | 1,787.0 | 1,765.0 | 1,782.0 | 1,782.0 | 10,200 |
2024/09/04 | 1,780.0 | 1,787.0 | 1,773.0 | 1,773.0 | 1,773.0 | 22,400 |
2024/09/03 | 1,790.0 | 1,795.0 | 1,783.0 | 1,794.0 | 1,794.0 | 16,100 |
2024/09/02 | 1,810.0 | 1,810.0 | 1,792.0 | 1,792.0 | 1,792.0 | 12,900 |
2024/08/30 | 1,800.0 | 1,807.0 | 1,784.0 | 1,802.0 | 1,802.0 | 21,200 |
2024/08/29 | 1,796.0 | 1,800.0 | 1,790.0 | 1,800.0 | 1,800.0 | 9,100 |
2024/08/28 | 1,795.0 | 1,800.0 | 1,792.0 | 1,796.0 | 1,796.0 | 6,900 |
2024/08/27 | 1,788.0 | 1,798.0 | 1,787.0 | 1,795.0 | 1,795.0 | 16,900 |
ナガセの取引履歴を振り返りませんか?
ナガセ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。