1,887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) |
|---|---|---|---|---|---|---|
| 2022/12/16 | 1,528.0 | 1,549.0 | 1,528.0 | 1,549.0 | 1,549.0 | 1,600 |
| 2022/12/15 | 1,525.0 | 1,527.0 | 1,515.0 | 1,520.0 | 1,520.0 | 3,800 |
| 2022/12/14 | 1,610.0 | 1,610.0 | 1,500.0 | 1,525.0 | 1,525.0 | 13,900 |
| 2022/12/13 | 1,610.0 | 1,700.0 | 1,590.0 | 1,634.0 | 1,634.0 | 10,000 |
| 2022/12/12 | 1,597.0 | 1,599.0 | 1,594.0 | 1,599.0 | 1,599.0 | 1,200 |
| 2022/12/09 | 1,582.0 | 1,594.0 | 1,582.0 | 1,592.0 | 1,592.0 | 2,000 |
| 2022/12/08 | 1,582.0 | 1,585.0 | 1,572.0 | 1,582.0 | 1,582.0 | 600 |
| 2022/12/07 | 1,540.0 | 1,586.0 | 1,540.0 | 1,578.0 | 1,578.0 | 2,200 |
| 2022/12/06 | 1,562.0 | 1,579.0 | 1,543.0 | 1,562.0 | 1,562.0 | 2,300 |
| 2022/12/05 | 1,552.0 | 1,555.0 | 1,540.0 | 1,555.0 | 1,555.0 | 800 |
| 2022/12/02 | 1,552.0 | 1,564.0 | 1,552.0 | 1,558.0 | 1,558.0 | 1,500 |
| 2022/12/01 | 1,554.0 | 1,555.0 | 1,549.0 | 1,552.0 | 1,552.0 | 2,000 |
| 2022/11/30 | 1,550.0 | 1,552.0 | 1,537.0 | 1,549.0 | 1,549.0 | 7,300 |
| 2022/11/29 | 1,561.0 | 1,561.0 | 1,521.0 | 1,554.0 | 1,554.0 | 2,400 |
| 2022/11/28 | 1,570.0 | 1,570.0 | 1,532.0 | 1,561.0 | 1,561.0 | 2,200 |
| 2022/11/25 | 1,573.0 | 1,573.0 | 1,570.0 | 1,570.0 | 1,570.0 | 300 |
| 2022/11/24 | 1,557.0 | 1,561.0 | 1,546.0 | 1,558.0 | 1,558.0 | 1,500 |
| 2022/11/22 | 1,592.0 | 1,593.0 | 1,581.0 | 1,593.0 | 1,593.0 | 1,700 |
| 2022/11/21 | 1,566.0 | 1,566.0 | 1,560.0 | 1,561.0 | 1,561.0 | 300 |
| 2022/11/18 | 1,601.0 | 1,601.0 | 1,584.0 | 1,584.0 | 1,584.0 | 300 |
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。
