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) |
|---|---|---|---|---|---|---|
| 2022/12/27 | 5,490.0 | 5,490.0 | 5,490.0 | 5,490.0 | 1,829.9 | 100 |
| 2022/12/26 | 5,500.0 | 5,500.0 | 5,480.0 | 5,480.0 | 1,826.6 | 200 |
| 2022/12/23 | 5,480.0 | 5,480.0 | 5,480.0 | 5,480.0 | 1,826.6 | 100 |
| 2022/12/22 | 5,480.0 | 5,480.0 | 5,480.0 | 5,480.0 | 1,826.6 | 100 |
| 2022/12/21 | 5,460.0 | 5,460.0 | 5,460.0 | 5,460.0 | 1,819.9 | 100 |
| 2022/12/20 | 5,480.0 | 5,480.0 | 5,460.0 | 5,460.0 | 1,819.9 | 200 |
| 2022/12/16 | 5,460.0 | 5,460.0 | 5,460.0 | 5,460.0 | 1,819.9 | 100 |
| 2022/12/15 | 5,460.0 | 5,460.0 | 5,460.0 | 5,460.0 | 1,819.9 | 100 |
| 2022/12/13 | 5,490.0 | 5,500.0 | 5,490.0 | 5,500.0 | 1,833.3 | 300 |
| 2022/12/12 | 5,500.0 | 5,500.0 | 5,500.0 | 5,500.0 | 1,833.3 | 200 |
| 2022/12/07 | 5,470.0 | 5,480.0 | 5,470.0 | 5,480.0 | 1,826.6 | 200 |
| 2022/12/06 | 5,500.0 | 5,500.0 | 5,500.0 | 5,500.0 | 1,833.3 | 100 |
| 2022/12/02 | 5,470.0 | 5,470.0 | 5,470.0 | 5,470.0 | 1,823.3 | 200 |
| 2022/12/01 | 5,550.0 | 5,600.0 | 5,460.0 | 5,460.0 | 1,819.9 | 1,400 |
| 2022/11/30 | 5,490.0 | 5,550.0 | 5,490.0 | 5,550.0 | 1,849.9 | 800 |
| 2022/11/29 | 5,480.0 | 5,480.0 | 5,480.0 | 5,480.0 | 1,826.6 | 200 |
| 2022/11/24 | 5,480.0 | 5,480.0 | 5,480.0 | 5,480.0 | 1,826.6 | 100 |
| 2022/11/21 | 5,480.0 | 5,480.0 | 5,480.0 | 5,480.0 | 1,826.6 | 100 |
| 2022/11/16 | 5,460.0 | 5,460.0 | 5,460.0 | 5,460.0 | 1,819.9 | 200 |
| 2022/11/15 | 5,460.0 | 5,460.0 | 5,460.0 | 5,460.0 | 1,819.9 | 100 |
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。
