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) |
|---|---|---|---|---|---|---|
| 2022/08/01 | 5,480.0 | 5,490.0 | 5,450.0 | 5,450.0 | 1,816.6 | 1,800 |
| 2022/07/29 | 5,450.0 | 5,450.0 | 5,450.0 | 5,450.0 | 1,816.6 | 400 |
| 2022/07/28 | 5,450.0 | 5,450.0 | 5,450.0 | 5,450.0 | 1,816.6 | 400 |
| 2022/07/25 | 5,460.0 | 5,460.0 | 5,450.0 | 5,450.0 | 1,816.6 | 300 |
| 2022/07/22 | 5,570.0 | 5,580.0 | 5,490.0 | 5,540.0 | 1,846.6 | 2,000 |
| 2022/07/21 | 5,540.0 | 5,540.0 | 5,540.0 | 5,540.0 | 1,846.6 | 900 |
| 2022/07/20 | 5,540.0 | 5,540.0 | 5,540.0 | 5,540.0 | 1,846.6 | 700 |
| 2022/07/15 | 5,540.0 | 5,540.0 | 5,540.0 | 5,540.0 | 1,846.6 | 100 |
| 2022/07/14 | 5,440.0 | 5,440.0 | 5,440.0 | 5,440.0 | 1,813.3 | 100 |
| 2022/07/13 | 5,460.0 | 5,460.0 | 5,440.0 | 5,440.0 | 1,813.3 | 1,500 |
| 2022/07/12 | 5,460.0 | 5,560.0 | 5,460.0 | 5,560.0 | 1,853.3 | 200 |
| 2022/07/11 | 5,560.0 | 5,560.0 | 5,560.0 | 5,560.0 | 1,853.3 | 100 |
| 2022/07/07 | 5,400.0 | 5,560.0 | 5,400.0 | 5,560.0 | 1,853.3 | 700 |
| 2022/07/06 | 5,400.0 | 5,400.0 | 5,400.0 | 5,400.0 | 1,799.9 | 100 |
| 2022/07/04 | 5,460.0 | 5,460.0 | 5,460.0 | 5,460.0 | 1,819.9 | 1,200 |
| 2022/06/30 | 5,440.0 | 5,460.0 | 5,440.0 | 5,460.0 | 1,819.9 | 2,100 |
| 2022/06/29 | 5,440.0 | 5,440.0 | 5,440.0 | 5,440.0 | 1,813.3 | 1,100 |
| 2022/06/28 | 5,410.0 | 5,440.0 | 5,410.0 | 5,440.0 | 1,813.3 | 200 |
| 2022/06/27 | 5,410.0 | 5,410.0 | 5,410.0 | 5,410.0 | 1,803.3 | 100 |
| 2022/06/24 | 5,400.0 | 5,400.0 | 5,400.0 | 5,400.0 | 1,799.9 | 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。
