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) |
|---|---|---|---|---|---|---|
| 2022/11/14 | 5,470.0 | 5,470.0 | 5,470.0 | 5,470.0 | 1,823.3 | 100 |
| 2022/11/11 | 5,430.0 | 5,430.0 | 5,430.0 | 5,430.0 | 1,809.9 | 600 |
| 2022/11/10 | 5,500.0 | 5,500.0 | 5,500.0 | 5,500.0 | 1,833.3 | 200 |
| 2022/11/07 | 5,500.0 | 5,500.0 | 5,500.0 | 5,500.0 | 1,833.3 | 1,500 |
| 2022/11/04 | 5,500.0 | 5,500.0 | 5,500.0 | 5,500.0 | 1,833.3 | 700 |
| 2022/11/02 | 5,490.0 | 5,500.0 | 5,490.0 | 5,500.0 | 1,833.3 | 500 |
| 2022/11/01 | 5,500.0 | 5,500.0 | 5,480.0 | 5,480.0 | 1,826.6 | 500 |
| 2022/10/31 | 5,500.0 | 5,500.0 | 5,460.0 | 5,460.0 | 1,819.9 | 400 |
| 2022/10/25 | 5,450.0 | 5,450.0 | 5,450.0 | 5,450.0 | 1,816.6 | 100 |
| 2022/10/24 | 5,440.0 | 5,440.0 | 5,430.0 | 5,430.0 | 1,809.9 | 200 |
| 2022/10/21 | 5,520.0 | 5,540.0 | 5,520.0 | 5,540.0 | 1,846.6 | 700 |
| 2022/10/20 | 5,530.0 | 5,530.0 | 5,420.0 | 5,420.0 | 1,806.6 | 200 |
| 2022/10/19 | 5,530.0 | 5,530.0 | 5,530.0 | 5,530.0 | 1,843.3 | 200 |
| 2022/10/18 | 5,470.0 | 5,500.0 | 5,470.0 | 5,500.0 | 1,833.3 | 600 |
| 2022/10/11 | 5,450.0 | 5,450.0 | 5,450.0 | 5,450.0 | 1,816.6 | 100 |
| 2022/10/05 | 5,430.0 | 5,430.0 | 5,430.0 | 5,430.0 | 1,809.9 | 100 |
| 2022/09/28 | 5,400.0 | 5,400.0 | 5,400.0 | 5,400.0 | 1,799.9 | 100 |
| 2022/09/26 | 5,410.0 | 5,410.0 | 5,400.0 | 5,400.0 | 1,799.9 | 200 |
| 2022/09/20 | 5,500.0 | 5,500.0 | 5,500.0 | 5,500.0 | 1,833.3 | 100 |
| 2022/09/16 | 5,440.0 | 5,440.0 | 5,440.0 | 5,440.0 | 1,813.3 | 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。
