3,129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) |
|---|---|---|---|---|---|---|
| 2022/07/11 | 1,121.0 | 1,168.0 | 1,121.0 | 1,162.0 | 1,162.0 | 1,097,900 |
| 2022/07/08 | 1,080.0 | 1,101.0 | 1,074.0 | 1,086.0 | 1,086.0 | 574,700 |
| 2022/07/07 | 1,061.0 | 1,073.0 | 1,047.0 | 1,067.0 | 1,067.0 | 464,000 |
| 2022/07/06 | 1,072.0 | 1,072.0 | 1,054.0 | 1,054.0 | 1,054.0 | 338,200 |
| 2022/07/05 | 1,089.0 | 1,089.0 | 1,080.0 | 1,084.0 | 1,084.0 | 340,400 |
| 2022/07/04 | 1,092.0 | 1,093.0 | 1,075.0 | 1,088.0 | 1,088.0 | 329,700 |
| 2022/07/01 | 1,096.0 | 1,100.0 | 1,069.0 | 1,075.0 | 1,075.0 | 569,100 |
| 2022/06/30 | 1,115.0 | 1,126.0 | 1,101.0 | 1,104.0 | 1,104.0 | 328,400 |
| 2022/06/29 | 1,115.0 | 1,128.0 | 1,109.0 | 1,117.0 | 1,117.0 | 1,019,700 |
| 2022/06/28 | 1,125.0 | 1,133.0 | 1,120.0 | 1,129.0 | 1,129.0 | 387,000 |
| 2022/06/27 | 1,146.0 | 1,146.0 | 1,120.0 | 1,127.0 | 1,127.0 | 377,100 |
| 2022/06/24 | 1,100.0 | 1,125.0 | 1,088.0 | 1,124.0 | 1,124.0 | 751,100 |
| 2022/06/23 | 1,120.0 | 1,127.0 | 1,103.0 | 1,116.0 | 1,116.0 | 391,700 |
| 2022/06/22 | 1,166.0 | 1,166.0 | 1,126.0 | 1,129.0 | 1,129.0 | 303,500 |
| 2022/06/21 | 1,142.0 | 1,155.0 | 1,137.0 | 1,144.0 | 1,144.0 | 255,800 |
| 2022/06/20 | 1,170.0 | 1,173.0 | 1,125.0 | 1,131.0 | 1,131.0 | 267,100 |
| 2022/06/17 | 1,154.0 | 1,158.0 | 1,133.0 | 1,153.0 | 1,153.0 | 654,100 |
| 2022/06/16 | 1,187.0 | 1,211.0 | 1,187.0 | 1,195.0 | 1,195.0 | 257,600 |
| 2022/06/15 | 1,179.0 | 1,193.0 | 1,173.0 | 1,173.0 | 1,173.0 | 264,500 |
| 2022/06/14 | 1,170.0 | 1,179.0 | 1,165.0 | 1,178.0 | 1,178.0 | 278,800 |
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。
