1,305円
ナト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) |
|---|---|---|---|---|---|---|
| 2025/03/14 | 1,465.0 | 1,465.0 | 1,446.0 | 1,460.0 | 1,460.0 | 1,400 |
| 2025/03/13 | 1,446.0 | 1,468.0 | 1,438.0 | 1,468.0 | 1,468.0 | 400 |
| 2025/03/12 | 1,437.0 | 1,446.0 | 1,436.0 | 1,438.0 | 1,438.0 | 700 |
| 2025/03/11 | 1,439.0 | 1,440.0 | 1,438.0 | 1,438.0 | 1,438.0 | 900 |
| 2025/03/10 | 1,455.0 | 1,455.0 | 1,450.0 | 1,450.0 | 1,450.0 | 600 |
| 2025/03/07 | 1,454.0 | 1,465.0 | 1,454.0 | 1,455.0 | 1,455.0 | 1,100 |
| 2025/03/06 | 1,470.0 | 1,473.0 | 1,455.0 | 1,468.0 | 1,468.0 | 2,800 |
| 2025/03/05 | 1,464.0 | 1,464.0 | 1,440.0 | 1,451.0 | 1,451.0 | 2,500 |
| 2025/03/04 | 1,424.0 | 1,470.0 | 1,424.0 | 1,469.0 | 1,469.0 | 9,400 |
| 2025/03/03 | 1,450.0 | 1,460.0 | 1,430.0 | 1,454.0 | 1,454.0 | 11,400 |
| 2025/02/28 | 1,430.0 | 1,500.0 | 1,425.0 | 1,431.0 | 1,431.0 | 18,200 |
| 2025/02/27 | 1,433.0 | 1,434.0 | 1,410.0 | 1,430.0 | 1,430.0 | 3,100 |
| 2025/02/26 | 1,435.0 | 1,435.0 | 1,405.0 | 1,433.0 | 1,433.0 | 1,500 |
| 2025/02/25 | 1,421.0 | 1,435.0 | 1,405.0 | 1,435.0 | 1,435.0 | 2,500 |
| 2025/02/21 | 1,460.0 | 1,471.0 | 1,438.0 | 1,440.0 | 1,440.0 | 14,500 |
| 2025/02/20 | 1,463.0 | 1,465.0 | 1,453.0 | 1,460.0 | 1,460.0 | 2,100 |
| 2025/02/19 | 1,465.0 | 1,483.0 | 1,451.0 | 1,460.0 | 1,460.0 | 16,100 |
| 2025/02/18 | 1,441.0 | 1,464.0 | 1,441.0 | 1,458.0 | 1,458.0 | 9,600 |
| 2025/02/17 | 1,450.0 | 1,456.0 | 1,435.0 | 1,435.0 | 1,435.0 | 2,700 |
| 2025/02/14 | 1,439.0 | 1,442.0 | 1,436.0 | 1,442.0 | 1,442.0 | 3,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ナトコの取引履歴を振り返りませんか？
ナト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。
