1,833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) |
|---|---|---|---|---|---|---|
| 2020/07/08 | 5,750.0 | 5,750.0 | 5,750.0 | 5,750.0 | 1,916.6 | 100 |
| 2020/07/07 | 5,710.0 | 5,740.0 | 5,700.0 | 5,740.0 | 1,913.3 | 400 |
| 2020/07/06 | 5,710.0 | 5,710.0 | 5,710.0 | 5,710.0 | 1,903.3 | 100 |
| 2020/07/03 | 5,810.0 | 5,810.0 | 5,810.0 | 5,810.0 | 1,936.6 | 200 |
| 2020/07/01 | 5,800.0 | 5,810.0 | 5,790.0 | 5,790.0 | 1,929.9 | 3,300 |
| 2020/06/30 | 5,710.0 | 5,800.0 | 5,710.0 | 5,790.0 | 1,929.9 | 1,400 |
| 2020/06/29 | 5,580.0 | 5,630.0 | 5,580.0 | 5,630.0 | 1,876.6 | 2,100 |
| 2020/06/25 | 5,670.0 | 5,670.0 | 5,570.0 | 5,570.0 | 1,856.6 | 400 |
| 2020/06/24 | 5,520.0 | 5,720.0 | 5,520.0 | 5,720.0 | 1,906.6 | 500 |
| 2020/06/23 | 5,670.0 | 5,670.0 | 5,600.0 | 5,620.0 | 1,873.3 | 800 |
| 2020/06/22 | 5,650.0 | 5,650.0 | 5,550.0 | 5,610.0 | 1,869.9 | 1,400 |
| 2020/06/19 | 5,730.0 | 5,730.0 | 5,530.0 | 5,550.0 | 1,849.9 | 700 |
| 2020/06/18 | 5,760.0 | 5,760.0 | 5,760.0 | 5,760.0 | 1,919.9 | 100 |
| 2020/06/17 | 5,600.0 | 5,600.0 | 5,600.0 | 5,600.0 | 1,866.6 | 1,000 |
| 2020/06/16 | 5,500.0 | 5,500.0 | 5,400.0 | 5,430.0 | 1,809.9 | 500 |
| 2020/06/15 | 5,450.0 | 5,500.0 | 5,360.0 | 5,500.0 | 1,833.3 | 400 |
| 2020/06/12 | 5,450.0 | 5,450.0 | 5,450.0 | 5,450.0 | 1,816.6 | 100 |
| 2020/06/10 | 5,520.0 | 5,520.0 | 5,520.0 | 5,520.0 | 1,839.9 | 100 |
| 2020/06/09 | 5,590.0 | 5,590.0 | 5,590.0 | 5,590.0 | 1,863.3 | 300 |
| 2020/06/04 | 5,510.0 | 5,550.0 | 5,480.0 | 5,550.0 | 1,849.9 | 400 |
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。
