1,931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) |
|---|---|---|---|---|---|---|
| 2022/11/14 | 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 |
| 2022/11/07 | 1,550.0 | 1,550.0 | 1,540.0 | 1,550.0 | 1,550.0 | 14,100 |
| 2022/11/04 | 1,550.0 | 1,550.0 | 1,540.0 | 1,540.0 | 1,540.0 | 40,600 |
| 2022/11/02 | 1,568.0 | 1,577.0 | 1,550.0 | 1,550.0 | 1,550.0 | 73,500 |
| 2022/11/01 | 1,577.0 | 1,577.0 | 1,572.0 | 1,572.0 | 1,572.0 | 9,800 |
| 2022/10/31 | 1,578.0 | 1,578.0 | 1,567.0 | 1,578.0 | 1,578.0 | 28,600 |
| 2022/10/28 | 1,588.0 | 1,588.0 | 1,574.0 | 1,580.0 | 1,580.0 | 27,600 |
| 2022/10/27 | 1,586.0 | 1,590.0 | 1,586.0 | 1,586.0 | 1,586.0 | 4,200 |
| 2022/10/26 | 1,585.0 | 1,591.0 | 1,585.0 | 1,590.0 | 1,590.0 | 10,300 |
| 2022/10/25 | 1,595.0 | 1,595.0 | 1,581.0 | 1,581.0 | 1,581.0 | 9,700 |
| 2022/10/24 | 1,584.0 | 1,590.0 | 1,581.0 | 1,587.0 | 1,587.0 | 9,200 |
| 2022/10/21 | 1,591.0 | 1,591.0 | 1,577.0 | 1,578.0 | 1,578.0 | 17,100 |
| 2022/10/20 | 1,594.0 | 1,595.0 | 1,588.0 | 1,590.0 | 1,590.0 | 11,700 |
| 2022/10/19 | 1,588.0 | 1,595.0 | 1,588.0 | 1,594.0 | 1,594.0 | 9,000 |
| 2022/10/18 | 1,588.0 | 1,590.0 | 1,583.0 | 1,588.0 | 1,588.0 | 15,300 |
| 2022/10/17 | 1,578.0 | 1,585.0 | 1,576.0 | 1,579.0 | 1,579.0 | 10,300 |
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。
