3,131円
ＮＯＫ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) |
|---|---|---|---|---|---|---|
| 2022/10/07 | 1,125.0 | 1,140.0 | 1,123.0 | 1,130.0 | 1,130.0 | 296,700 |
| 2022/10/06 | 1,152.0 | 1,161.0 | 1,143.0 | 1,152.0 | 1,152.0 | 364,200 |
| 2022/10/05 | 1,170.0 | 1,170.0 | 1,148.0 | 1,150.0 | 1,150.0 | 407,800 |
| 2022/10/04 | 1,170.0 | 1,171.0 | 1,150.0 | 1,157.0 | 1,157.0 | 568,300 |
| 2022/10/03 | 1,124.0 | 1,141.0 | 1,120.0 | 1,140.0 | 1,140.0 | 569,600 |
| 2022/09/30 | 1,152.0 | 1,160.0 | 1,121.0 | 1,127.0 | 1,127.0 | 282,500 |
| 2022/09/29 | 1,172.0 | 1,174.0 | 1,149.0 | 1,169.0 | 1,169.0 | 316,600 |
| 2022/09/28 | 1,189.0 | 1,189.0 | 1,156.0 | 1,169.0 | 1,169.0 | 507,000 |
| 2022/09/27 | 1,201.0 | 1,208.0 | 1,191.0 | 1,200.0 | 1,200.0 | 505,100 |
| 2022/09/26 | 1,215.0 | 1,215.0 | 1,180.0 | 1,191.0 | 1,191.0 | 539,800 |
| 2022/09/22 | 1,226.0 | 1,238.0 | 1,217.0 | 1,238.0 | 1,238.0 | 375,800 |
| 2022/09/21 | 1,244.0 | 1,247.0 | 1,228.0 | 1,228.0 | 1,228.0 | 245,800 |
| 2022/09/20 | 1,240.0 | 1,265.0 | 1,235.0 | 1,261.0 | 1,261.0 | 312,600 |
| 2022/09/16 | 1,242.0 | 1,248.0 | 1,228.0 | 1,229.0 | 1,229.0 | 281,300 |
| 2022/09/15 | 1,246.0 | 1,247.0 | 1,235.0 | 1,245.0 | 1,245.0 | 226,100 |
| 2022/09/14 | 1,241.0 | 1,256.0 | 1,240.0 | 1,246.0 | 1,246.0 | 317,500 |
| 2022/09/13 | 1,261.0 | 1,265.0 | 1,254.0 | 1,259.0 | 1,259.0 | 214,600 |
| 2022/09/12 | 1,286.0 | 1,289.0 | 1,268.0 | 1,270.0 | 1,270.0 | 193,100 |
| 2022/09/09 | 1,276.0 | 1,283.0 | 1,268.0 | 1,274.0 | 1,274.0 | 290,600 |
| 2022/09/08 | 1,250.0 | 1,272.0 | 1,248.0 | 1,270.0 | 1,270.0 | 374,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＮＯＫの取引履歴を振り返りませんか？
ＮＯＫ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。
