4,080円
ナガワ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) |
|---|---|---|---|---|---|---|
| 2025/05/19 | 6,520.0 | 6,560.0 | 6,310.0 | 6,380.0 | 6,380.0 | 14,000 |
| 2025/05/16 | 6,250.0 | 6,630.0 | 6,250.0 | 6,550.0 | 6,550.0 | 24,900 |
| 2025/05/15 | 6,270.0 | 6,410.0 | 6,270.0 | 6,340.0 | 6,340.0 | 11,000 |
| 2025/05/14 | 6,360.0 | 6,410.0 | 6,290.0 | 6,370.0 | 6,370.0 | 7,400 |
| 2025/05/13 | 6,400.0 | 6,400.0 | 6,320.0 | 6,370.0 | 6,370.0 | 11,400 |
| 2025/05/12 | 6,280.0 | 6,360.0 | 6,280.0 | 6,300.0 | 6,300.0 | 3,800 |
| 2025/05/09 | 6,170.0 | 6,370.0 | 6,170.0 | 6,330.0 | 6,330.0 | 10,000 |
| 2025/05/08 | 6,120.0 | 6,220.0 | 6,060.0 | 6,170.0 | 6,170.0 | 9,900 |
| 2025/05/07 | 6,090.0 | 6,170.0 | 6,080.0 | 6,120.0 | 6,120.0 | 6,100 |
| 2025/05/02 | 6,100.0 | 6,130.0 | 5,990.0 | 6,090.0 | 6,090.0 | 13,000 |
| 2025/05/01 | 6,140.0 | 6,260.0 | 6,050.0 | 6,100.0 | 6,100.0 | 11,800 |
| 2025/04/30 | 6,210.0 | 6,280.0 | 6,120.0 | 6,140.0 | 6,140.0 | 11,300 |
| 2025/04/28 | 6,160.0 | 6,270.0 | 6,160.0 | 6,210.0 | 6,210.0 | 11,400 |
| 2025/04/25 | 6,120.0 | 6,200.0 | 6,040.0 | 6,160.0 | 6,160.0 | 11,600 |
| 2025/04/24 | 6,210.0 | 6,260.0 | 6,050.0 | 6,050.0 | 6,050.0 | 20,300 |
| 2025/04/23 | 6,300.0 | 6,310.0 | 6,210.0 | 6,210.0 | 6,210.0 | 20,200 |
| 2025/04/22 | 6,310.0 | 6,420.0 | 6,310.0 | 6,310.0 | 6,310.0 | 13,700 |
| 2025/04/21 | 6,230.0 | 6,300.0 | 6,150.0 | 6,290.0 | 6,290.0 | 7,900 |
| 2025/04/18 | 6,100.0 | 6,250.0 | 6,100.0 | 6,240.0 | 6,240.0 | 11,700 |
| 2025/04/17 | 6,030.0 | 6,070.0 | 6,020.0 | 6,070.0 | 6,070.0 | 6,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ナガワの取引履歴を振り返りませんか？
ナガワ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。
