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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 5,330.0 | 5,550.0 | 5,290.0 | 5,390.0 | 5,390.0 | 18,700 |
| 2018/08/29 | 5,340.0 | 5,480.0 | 5,250.0 | 5,410.0 | 5,410.0 | 17,600 |
| 2018/08/28 | 5,070.0 | 5,350.0 | 4,980.0 | 5,340.0 | 5,340.0 | 16,700 |
| 2018/08/27 | 4,740.0 | 5,150.0 | 4,740.0 | 5,090.0 | 5,090.0 | 13,300 |
| 2018/08/24 | 4,710.0 | 4,710.0 | 4,605.0 | 4,670.0 | 4,670.0 | 1,500 |
| 2018/08/23 | 4,665.0 | 4,795.0 | 4,640.0 | 4,660.0 | 4,660.0 | 1,800 |
| 2018/08/22 | 4,625.0 | 4,700.0 | 4,600.0 | 4,625.0 | 4,625.0 | 3,900 |
| 2018/08/21 | 4,680.0 | 4,710.0 | 4,650.0 | 4,665.0 | 4,665.0 | 2,400 |
| 2018/08/20 | 4,820.0 | 4,830.0 | 4,725.0 | 4,725.0 | 4,725.0 | 3,000 |
| 2018/08/17 | 4,800.0 | 4,835.0 | 4,785.0 | 4,820.0 | 4,820.0 | 1,900 |
| 2018/08/16 | 4,800.0 | 4,805.0 | 4,770.0 | 4,805.0 | 4,805.0 | 2,200 |
| 2018/08/15 | 4,820.0 | 4,820.0 | 4,765.0 | 4,790.0 | 4,790.0 | 2,700 |
| 2018/08/14 | 4,860.0 | 4,865.0 | 4,760.0 | 4,760.0 | 4,760.0 | 1,400 |
| 2018/08/13 | 4,870.0 | 4,870.0 | 4,830.0 | 4,830.0 | 4,830.0 | 6,300 |
| 2018/08/10 | 4,870.0 | 4,870.0 | 4,730.0 | 4,855.0 | 4,855.0 | 4,600 |
| 2018/08/09 | 4,770.0 | 4,900.0 | 4,770.0 | 4,870.0 | 4,870.0 | 12,300 |
| 2018/08/08 | 4,695.0 | 4,720.0 | 4,625.0 | 4,700.0 | 4,700.0 | 4,600 |
| 2018/08/07 | 4,600.0 | 4,700.0 | 4,600.0 | 4,700.0 | 4,700.0 | 2,000 |
| 2018/08/06 | 4,590.0 | 4,590.0 | 4,570.0 | 4,570.0 | 4,570.0 | 1,100 |
| 2018/08/03 | 4,535.0 | 4,550.0 | 4,530.0 | 4,530.0 | 4,530.0 | 1,600 |
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。
