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) |
|---|---|---|---|---|---|---|
| 2020/01/29 | 6,800.0 | 6,930.0 | 6,530.0 | 6,560.0 | 6,560.0 | 11,500 |
| 2020/01/28 | 6,900.0 | 7,120.0 | 6,660.0 | 6,800.0 | 6,800.0 | 17,800 |
| 2020/01/27 | 7,210.0 | 7,540.0 | 7,210.0 | 7,390.0 | 7,390.0 | 8,600 |
| 2020/01/24 | 7,790.0 | 7,790.0 | 7,440.0 | 7,440.0 | 7,440.0 | 5,000 |
| 2020/01/23 | 7,720.0 | 7,850.0 | 7,670.0 | 7,790.0 | 7,790.0 | 4,300 |
| 2020/01/22 | 7,590.0 | 7,760.0 | 7,590.0 | 7,720.0 | 7,720.0 | 1,500 |
| 2020/01/21 | 7,460.0 | 7,700.0 | 7,460.0 | 7,590.0 | 7,590.0 | 4,000 |
| 2020/01/20 | 6,960.0 | 7,600.0 | 6,960.0 | 7,460.0 | 7,460.0 | 10,400 |
| 2020/01/17 | 7,250.0 | 7,270.0 | 7,060.0 | 7,110.0 | 7,110.0 | 8,100 |
| 2020/01/16 | 7,650.0 | 7,650.0 | 7,390.0 | 7,390.0 | 7,390.0 | 6,000 |
| 2020/01/15 | 7,860.0 | 7,860.0 | 7,650.0 | 7,710.0 | 7,710.0 | 4,000 |
| 2020/01/14 | 7,910.0 | 7,910.0 | 7,880.0 | 7,880.0 | 7,880.0 | 1,500 |
| 2020/01/10 | 7,910.0 | 7,920.0 | 7,820.0 | 7,910.0 | 7,910.0 | 2,800 |
| 2020/01/09 | 7,880.0 | 7,950.0 | 7,880.0 | 7,950.0 | 7,950.0 | 2,100 |
| 2020/01/08 | 8,040.0 | 8,060.0 | 7,770.0 | 7,880.0 | 7,880.0 | 7,500 |
| 2020/01/07 | 8,110.0 | 8,260.0 | 8,070.0 | 8,150.0 | 8,150.0 | 5,400 |
| 2020/01/06 | 8,050.0 | 8,050.0 | 7,930.0 | 7,960.0 | 7,960.0 | 7,000 |
| 2019/12/30 | 8,120.0 | 8,190.0 | 8,110.0 | 8,180.0 | 8,180.0 | 3,800 |
| 2019/12/27 | 8,120.0 | 8,190.0 | 8,040.0 | 8,120.0 | 8,120.0 | 5,000 |
| 2019/12/26 | 8,080.0 | 8,120.0 | 8,030.0 | 8,120.0 | 8,120.0 | 5,900 |
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。
