1,929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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 1,570.0 | 1,574.0 | 1,563.0 | 1,565.0 | 1,565.0 | 17,500 |
| 2022/07/07 | 1,570.0 | 1,572.0 | 1,563.0 | 1,565.0 | 1,565.0 | 19,600 |
| 2022/07/06 | 1,577.0 | 1,578.0 | 1,554.0 | 1,560.0 | 1,560.0 | 32,800 |
| 2022/07/05 | 1,580.0 | 1,594.0 | 1,568.0 | 1,578.0 | 1,578.0 | 30,000 |
| 2022/07/04 | 1,565.0 | 1,585.0 | 1,565.0 | 1,585.0 | 1,585.0 | 21,700 |
| 2022/07/01 | 1,574.0 | 1,585.0 | 1,556.0 | 1,557.0 | 1,557.0 | 28,300 |
| 2022/06/30 | 1,590.0 | 1,591.0 | 1,572.0 | 1,572.0 | 1,572.0 | 17,500 |
| 2022/06/29 | 1,592.0 | 1,593.0 | 1,580.0 | 1,580.0 | 1,580.0 | 15,100 |
| 2022/06/28 | 1,579.0 | 1,594.0 | 1,579.0 | 1,594.0 | 1,594.0 | 18,900 |
| 2022/06/27 | 1,590.0 | 1,597.0 | 1,579.0 | 1,585.0 | 1,585.0 | 12,200 |
| 2022/06/24 | 1,565.0 | 1,580.0 | 1,561.0 | 1,579.0 | 1,579.0 | 27,600 |
| 2022/06/23 | 1,545.0 | 1,564.0 | 1,545.0 | 1,554.0 | 1,554.0 | 28,800 |
| 2022/06/22 | 1,550.0 | 1,554.0 | 1,545.0 | 1,545.0 | 1,545.0 | 18,100 |
| 2022/06/21 | 1,532.0 | 1,555.0 | 1,532.0 | 1,551.0 | 1,551.0 | 20,000 |
| 2022/06/20 | 1,561.0 | 1,563.0 | 1,530.0 | 1,531.0 | 1,531.0 | 26,400 |
| 2022/06/17 | 1,550.0 | 1,561.0 | 1,532.0 | 1,555.0 | 1,555.0 | 58,500 |
| 2022/06/16 | 1,574.0 | 1,578.0 | 1,567.0 | 1,568.0 | 1,568.0 | 32,000 |
| 2022/06/15 | 1,582.0 | 1,582.0 | 1,570.0 | 1,570.0 | 1,570.0 | 25,600 |
| 2022/06/14 | 1,574.0 | 1,585.0 | 1,569.0 | 1,585.0 | 1,585.0 | 24,800 |
| 2022/06/13 | 1,590.0 | 1,590.0 | 1,580.0 | 1,582.0 | 1,582.0 | 28,800 |
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。
