4,481円
ナラサキ産業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) |
|---|---|---|---|---|---|---|
| 2026/02/09 | 4,200.0 | 4,200.0 | 4,105.0 | 4,120.0 | 4,120.0 | 3,900 |
| 2026/02/06 | 4,090.0 | 4,105.0 | 4,050.0 | 4,085.0 | 4,085.0 | 3,200 |
| 2026/02/05 | 4,050.0 | 4,120.0 | 4,050.0 | 4,095.0 | 4,095.0 | 1,300 |
| 2026/02/04 | 4,065.0 | 4,150.0 | 4,065.0 | 4,095.0 | 4,095.0 | 3,800 |
| 2026/02/03 | 3,985.0 | 4,100.0 | 3,980.0 | 4,100.0 | 4,100.0 | 6,900 |
| 2026/02/02 | 3,985.0 | 4,005.0 | 3,985.0 | 4,000.0 | 4,000.0 | 3,400 |
| 2026/01/30 | 3,975.0 | 4,015.0 | 3,970.0 | 3,975.0 | 3,975.0 | 2,500 |
| 2026/01/29 | 3,985.0 | 4,010.0 | 3,970.0 | 3,970.0 | 3,970.0 | 5,000 |
| 2026/01/28 | 4,030.0 | 4,030.0 | 3,980.0 | 3,980.0 | 3,980.0 | 5,000 |
| 2026/01/27 | 4,045.0 | 4,070.0 | 4,005.0 | 4,070.0 | 4,070.0 | 2,400 |
| 2026/01/26 | 4,100.0 | 4,115.0 | 4,045.0 | 4,050.0 | 4,050.0 | 5,500 |
| 2026/01/23 | 4,100.0 | 4,160.0 | 4,100.0 | 4,125.0 | 4,125.0 | 2,100 |
| 2026/01/22 | 4,105.0 | 4,130.0 | 4,090.0 | 4,100.0 | 4,100.0 | 2,000 |
| 2026/01/21 | 4,100.0 | 4,100.0 | 4,060.0 | 4,080.0 | 4,080.0 | 3,300 |
| 2026/01/20 | 4,095.0 | 4,130.0 | 4,095.0 | 4,100.0 | 4,100.0 | 3,000 |
| 2026/01/19 | 4,100.0 | 4,105.0 | 4,080.0 | 4,095.0 | 4,095.0 | 2,400 |
| 2026/01/16 | 4,100.0 | 4,120.0 | 4,095.0 | 4,095.0 | 4,095.0 | 3,100 |
| 2026/01/15 | 4,135.0 | 4,140.0 | 4,090.0 | 4,095.0 | 4,095.0 | 2,700 |
| 2026/01/14 | 4,045.0 | 4,185.0 | 4,045.0 | 4,100.0 | 4,100.0 | 5,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ナラサキ産業の取引履歴を振り返りませんか？
ナラサキ産業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。
