5,527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) |
|---|---|---|---|---|---|---|
| 2025/10/20 | 6,270.0 | 6,280.0 | 6,210.0 | 6,260.0 | 6,260.0 | 10,900 |
| 2025/10/17 | 6,170.0 | 6,200.0 | 6,150.0 | 6,150.0 | 6,150.0 | 6,700 |
| 2025/10/16 | 6,180.0 | 6,250.0 | 6,170.0 | 6,250.0 | 6,250.0 | 11,600 |
| 2025/10/15 | 6,200.0 | 6,220.0 | 6,170.0 | 6,170.0 | 6,170.0 | 12,000 |
| 2025/10/14 | 6,150.0 | 6,220.0 | 6,100.0 | 6,150.0 | 6,150.0 | 15,600 |
| 2025/10/10 | 6,220.0 | 6,270.0 | 6,160.0 | 6,210.0 | 6,210.0 | 16,100 |
| 2025/10/09 | 6,270.0 | 6,320.0 | 6,230.0 | 6,290.0 | 6,290.0 | 12,100 |
| 2025/10/08 | 6,390.0 | 6,430.0 | 6,260.0 | 6,260.0 | 6,260.0 | 11,400 |
| 2025/10/07 | 6,420.0 | 6,460.0 | 6,370.0 | 6,400.0 | 6,400.0 | 9,400 |
| 2025/10/06 | 6,440.0 | 6,440.0 | 6,310.0 | 6,380.0 | 6,380.0 | 15,300 |
| 2025/10/03 | 6,270.0 | 6,350.0 | 6,270.0 | 6,290.0 | 6,290.0 | 8,000 |
| 2025/10/02 | 6,330.0 | 6,390.0 | 6,260.0 | 6,270.0 | 6,270.0 | 16,800 |
| 2025/10/01 | 6,680.0 | 6,680.0 | 6,310.0 | 6,310.0 | 6,310.0 | 26,000 |
| 2025/09/30 | 6,750.0 | 6,750.0 | 6,680.0 | 6,680.0 | 6,680.0 | 9,900 |
| 2025/09/29 | 6,810.0 | 6,810.0 | 6,730.0 | 6,750.0 | 6,750.0 | 48,300 |
| 2025/09/26 | 6,840.0 | 6,900.0 | 6,800.0 | 6,870.0 | 6,870.0 | 56,300 |
| 2025/09/25 | 6,750.0 | 6,800.0 | 6,740.0 | 6,740.0 | 6,740.0 | 30,700 |
| 2025/09/24 | 6,770.0 | 6,830.0 | 6,710.0 | 6,740.0 | 6,740.0 | 22,500 |
| 2025/09/22 | 6,830.0 | 6,950.0 | 6,790.0 | 6,800.0 | 6,800.0 | 30,300 |
| 2025/09/19 | 6,780.0 | 6,830.0 | 6,770.0 | 6,810.0 | 6,810.0 | 28,700 |
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。
