5,577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) |
|---|---|---|---|---|---|---|
| 2022/09/28 | 7,300.0 | 7,330.0 | 7,120.0 | 7,250.0 | 7,250.0 | 67,300 |
| 2022/09/27 | 7,390.0 | 7,390.0 | 7,240.0 | 7,270.0 | 7,270.0 | 23,900 |
| 2022/09/26 | 7,250.0 | 7,320.0 | 7,220.0 | 7,300.0 | 7,300.0 | 22,100 |
| 2022/09/22 | 7,300.0 | 7,360.0 | 7,240.0 | 7,340.0 | 7,340.0 | 15,700 |
| 2022/09/21 | 7,410.0 | 7,460.0 | 7,360.0 | 7,420.0 | 7,420.0 | 11,100 |
| 2022/09/20 | 7,490.0 | 7,560.0 | 7,420.0 | 7,500.0 | 7,500.0 | 12,900 |
| 2022/09/16 | 7,510.0 | 7,570.0 | 7,480.0 | 7,480.0 | 7,480.0 | 8,300 |
| 2022/09/15 | 7,560.0 | 7,620.0 | 7,540.0 | 7,550.0 | 7,550.0 | 6,300 |
| 2022/09/14 | 7,600.0 | 7,610.0 | 7,500.0 | 7,560.0 | 7,560.0 | 12,400 |
| 2022/09/13 | 7,660.0 | 7,740.0 | 7,650.0 | 7,700.0 | 7,700.0 | 9,400 |
| 2022/09/12 | 7,800.0 | 7,840.0 | 7,710.0 | 7,760.0 | 7,760.0 | 10,400 |
| 2022/09/09 | 7,700.0 | 7,780.0 | 7,650.0 | 7,650.0 | 7,650.0 | 11,900 |
| 2022/09/08 | 7,520.0 | 7,720.0 | 7,520.0 | 7,700.0 | 7,700.0 | 12,000 |
| 2022/09/07 | 7,610.0 | 7,770.0 | 7,560.0 | 7,560.0 | 7,560.0 | 11,000 |
| 2022/09/06 | 7,770.0 | 7,820.0 | 7,620.0 | 7,690.0 | 7,690.0 | 13,200 |
| 2022/09/05 | 7,780.0 | 7,860.0 | 7,740.0 | 7,770.0 | 7,770.0 | 9,900 |
| 2022/09/02 | 8,090.0 | 8,090.0 | 7,710.0 | 7,790.0 | 7,790.0 | 11,800 |
| 2022/09/01 | 8,090.0 | 8,090.0 | 7,930.0 | 7,940.0 | 7,940.0 | 10,900 |
| 2022/08/31 | 8,050.0 | 8,340.0 | 8,050.0 | 8,160.0 | 8,160.0 | 13,400 |
| 2022/08/30 | 8,140.0 | 8,210.0 | 8,080.0 | 8,200.0 | 8,200.0 | 6,000 |
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。
