5,534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) |
|---|---|---|---|---|---|---|
| 2026/02/27 | 6,120.0 | 6,280.0 | 6,110.0 | 6,280.0 | 6,280.0 | 27,400 |
| 2026/02/26 | 6,150.0 | 6,190.0 | 6,110.0 | 6,120.0 | 6,120.0 | 22,500 |
| 2026/02/25 | 6,120.0 | 6,130.0 | 6,090.0 | 6,120.0 | 6,120.0 | 19,400 |
| 2026/02/24 | 5,990.0 | 6,090.0 | 5,960.0 | 6,090.0 | 6,090.0 | 25,100 |
| 2026/02/20 | 5,980.0 | 6,010.0 | 5,940.0 | 5,990.0 | 5,990.0 | 15,100 |
| 2026/02/19 | 5,980.0 | 6,000.0 | 5,940.0 | 6,000.0 | 6,000.0 | 15,600 |
| 2026/02/18 | 5,900.0 | 5,970.0 | 5,900.0 | 5,960.0 | 5,960.0 | 14,200 |
| 2026/02/17 | 5,860.0 | 5,960.0 | 5,860.0 | 5,900.0 | 5,900.0 | 20,900 |
| 2026/02/16 | 5,890.0 | 5,890.0 | 5,830.0 | 5,890.0 | 5,890.0 | 27,400 |
| 2026/02/13 | 5,890.0 | 5,930.0 | 5,830.0 | 5,890.0 | 5,890.0 | 26,500 |
| 2026/02/12 | 5,910.0 | 5,930.0 | 5,870.0 | 5,890.0 | 5,890.0 | 18,500 |
| 2026/02/10 | 5,910.0 | 5,920.0 | 5,860.0 | 5,860.0 | 5,860.0 | 35,400 |
| 2026/02/09 | 5,990.0 | 5,990.0 | 5,900.0 | 5,900.0 | 5,900.0 | 27,300 |
| 2026/02/06 | 6,010.0 | 6,010.0 | 5,930.0 | 5,960.0 | 5,960.0 | 25,300 |
| 2026/02/05 | 5,970.0 | 6,020.0 | 5,970.0 | 6,000.0 | 6,000.0 | 13,900 |
| 2026/02/04 | 6,020.0 | 6,050.0 | 5,960.0 | 5,960.0 | 5,960.0 | 32,700 |
| 2026/02/03 | 6,070.0 | 6,100.0 | 6,020.0 | 6,020.0 | 6,020.0 | 17,200 |
| 2026/02/02 | 6,150.0 | 6,160.0 | 6,020.0 | 6,030.0 | 6,030.0 | 24,900 |
| 2026/01/30 | 6,080.0 | 6,150.0 | 6,060.0 | 6,150.0 | 6,150.0 | 14,100 |
| 2026/01/29 | 6,040.0 | 6,070.0 | 6,010.0 | 6,050.0 | 6,050.0 | 17,500 |
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。
