1,928円
ナフ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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,552.0 | 1,554.0 | 1,548.0 | 1,550.0 | 1,550.0 | 32,700 |
| 2022/12/05 | 1,559.0 | 1,562.0 | 1,553.0 | 1,554.0 | 1,554.0 | 30,000 |
| 2022/12/02 | 1,567.0 | 1,567.0 | 1,559.0 | 1,567.0 | 1,567.0 | 28,100 |
| 2022/12/01 | 1,560.0 | 1,568.0 | 1,558.0 | 1,567.0 | 1,567.0 | 22,100 |
| 2022/11/30 | 1,576.0 | 1,578.0 | 1,550.0 | 1,550.0 | 1,550.0 | 57,500 |
| 2022/11/29 | 1,574.0 | 1,579.0 | 1,567.0 | 1,579.0 | 1,579.0 | 27,900 |
| 2022/11/28 | 1,583.0 | 1,584.0 | 1,574.0 | 1,578.0 | 1,578.0 | 12,800 |
| 2022/11/25 | 1,578.0 | 1,584.0 | 1,577.0 | 1,582.0 | 1,582.0 | 16,600 |
| 2022/11/24 | 1,575.0 | 1,579.0 | 1,573.0 | 1,578.0 | 1,578.0 | 22,000 |
| 2022/11/22 | 1,574.0 | 1,576.0 | 1,570.0 | 1,574.0 | 1,574.0 | 13,500 |
| 2022/11/21 | 1,576.0 | 1,576.0 | 1,571.0 | 1,574.0 | 1,574.0 | 13,200 |
| 2022/11/18 | 1,581.0 | 1,582.0 | 1,575.0 | 1,580.0 | 1,580.0 | 8,100 |
| 2022/11/17 | 1,579.0 | 1,581.0 | 1,574.0 | 1,580.0 | 1,580.0 | 12,900 |
| 2022/11/16 | 1,569.0 | 1,579.0 | 1,566.0 | 1,577.0 | 1,577.0 | 17,700 |
| 2022/11/15 | 1,556.0 | 1,573.0 | 1,556.0 | 1,568.0 | 1,568.0 | 20,400 |
| 2022/11/14 | 1,565.0 | 1,567.0 | 1,556.0 | 1,560.0 | 1,560.0 | 27,300 |
| 2022/11/11 | 1,571.0 | 1,571.0 | 1,563.0 | 1,565.0 | 1,565.0 | 32,400 |
| 2022/11/10 | 1,562.0 | 1,568.0 | 1,561.0 | 1,568.0 | 1,568.0 | 13,700 |
| 2022/11/09 | 1,568.0 | 1,574.0 | 1,562.0 | 1,565.0 | 1,565.0 | 24,300 |
| 2022/11/08 | 1,552.0 | 1,571.0 | 1,552.0 | 1,568.0 | 1,568.0 | 23,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ナフコの取引履歴を振り返りませんか？
ナフ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。
