5,525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) |
|---|---|---|---|---|---|---|
| 2020/04/27 | 7,030.0 | 7,090.0 | 6,920.0 | 7,050.0 | 7,050.0 | 4,300 |
| 2020/04/24 | 6,690.0 | 6,930.0 | 6,690.0 | 6,930.0 | 6,930.0 | 3,700 |
| 2020/04/23 | 6,700.0 | 6,790.0 | 6,660.0 | 6,790.0 | 6,790.0 | 2,600 |
| 2020/04/22 | 6,640.0 | 6,910.0 | 6,550.0 | 6,740.0 | 6,740.0 | 5,500 |
| 2020/04/21 | 6,820.0 | 6,900.0 | 6,690.0 | 6,740.0 | 6,740.0 | 2,600 |
| 2020/04/20 | 6,880.0 | 7,010.0 | 6,880.0 | 6,930.0 | 6,930.0 | 1,500 |
| 2020/04/17 | 6,950.0 | 7,060.0 | 6,860.0 | 6,860.0 | 6,860.0 | 6,000 |
| 2020/04/16 | 6,810.0 | 6,970.0 | 6,810.0 | 6,950.0 | 6,950.0 | 7,000 |
| 2020/04/15 | 7,080.0 | 7,090.0 | 6,910.0 | 6,910.0 | 6,910.0 | 5,000 |
| 2020/04/14 | 7,050.0 | 7,200.0 | 7,010.0 | 7,020.0 | 7,020.0 | 4,500 |
| 2020/04/13 | 7,010.0 | 7,170.0 | 7,010.0 | 7,070.0 | 7,070.0 | 2,800 |
| 2020/04/10 | 7,180.0 | 7,290.0 | 7,030.0 | 7,160.0 | 7,160.0 | 6,000 |
| 2020/04/09 | 7,300.0 | 7,350.0 | 7,120.0 | 7,330.0 | 7,330.0 | 9,300 |
| 2020/04/08 | 7,020.0 | 7,280.0 | 6,930.0 | 7,170.0 | 7,170.0 | 15,200 |
| 2020/04/07 | 6,620.0 | 7,000.0 | 6,560.0 | 7,000.0 | 7,000.0 | 17,500 |
| 2020/04/06 | 6,090.0 | 6,380.0 | 5,970.0 | 6,220.0 | 6,220.0 | 21,300 |
| 2020/04/03 | 6,100.0 | 6,490.0 | 6,050.0 | 6,190.0 | 6,190.0 | 25,700 |
| 2020/04/02 | 6,390.0 | 6,390.0 | 6,000.0 | 6,000.0 | 6,000.0 | 24,300 |
| 2020/04/01 | 6,870.0 | 6,870.0 | 6,370.0 | 6,430.0 | 6,430.0 | 26,300 |
| 2020/03/31 | 6,990.0 | 6,990.0 | 6,680.0 | 6,870.0 | 6,870.0 | 39,500 |
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。
