1,773円
ナガセ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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 5,800.0 | 5,800.0 | 5,800.0 | 5,800.0 | 1,933.3 | 100 |
| 2023/01/31 | 5,800.0 | 5,800.0 | 5,800.0 | 5,800.0 | 1,933.3 | 100 |
| 2023/01/30 | 6,000.0 | 6,000.0 | 5,830.0 | 5,830.0 | 1,943.3 | 1,000 |
| 2023/01/27 | 6,010.0 | 6,010.0 | 6,000.0 | 6,000.0 | 1,999.9 | 300 |
| 2023/01/26 | 5,900.0 | 5,900.0 | 5,810.0 | 5,810.0 | 1,936.6 | 200 |
| 2023/01/25 | 6,300.0 | 6,300.0 | 5,800.0 | 5,900.0 | 1,966.6 | 2,400 |
| 2023/01/24 | 6,120.0 | 6,150.0 | 6,000.0 | 6,000.0 | 1,999.9 | 1,600 |
| 2023/01/23 | 5,800.0 | 6,140.0 | 5,800.0 | 6,140.0 | 2,046.6 | 500 |
| 2023/01/20 | 5,720.0 | 5,720.0 | 5,700.0 | 5,700.0 | 1,899.9 | 300 |
| 2023/01/19 | 5,820.0 | 5,820.0 | 5,820.0 | 5,820.0 | 1,939.9 | 200 |
| 2023/01/17 | 5,650.0 | 5,720.0 | 5,650.0 | 5,720.0 | 1,906.6 | 300 |
| 2023/01/16 | 5,560.0 | 5,800.0 | 5,560.0 | 5,800.0 | 1,933.3 | 1,200 |
| 2023/01/13 | 5,550.0 | 5,570.0 | 5,550.0 | 5,570.0 | 1,856.6 | 400 |
| 2023/01/12 | 5,490.0 | 5,550.0 | 5,490.0 | 5,550.0 | 1,849.9 | 2,100 |
| 2023/01/11 | 5,490.0 | 5,490.0 | 5,490.0 | 5,490.0 | 1,829.9 | 600 |
| 2023/01/10 | 5,480.0 | 5,490.0 | 5,480.0 | 5,490.0 | 1,829.9 | 400 |
| 2023/01/06 | 5,480.0 | 5,480.0 | 5,480.0 | 5,480.0 | 1,826.6 | 100 |
| 2023/01/04 | 5,490.0 | 5,490.0 | 5,480.0 | 5,480.0 | 1,826.6 | 1,200 |
| 2022/12/30 | 5,490.0 | 5,490.0 | 5,490.0 | 5,490.0 | 1,829.9 | 200 |
| 2022/12/29 | 5,490.0 | 5,490.0 | 5,490.0 | 5,490.0 | 1,829.9 | 500 |
おすすめ条件でスクリーニングされた銘柄を見る
ナガセの取引履歴を振り返りませんか？
ナガセ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。
