5,532円
ナガワ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) |
|---|---|---|---|---|---|---|
| 2025/08/15 | 6,810.0 | 6,830.0 | 6,720.0 | 6,740.0 | 6,740.0 | 7,200 |
| 2025/08/14 | 6,860.0 | 6,890.0 | 6,790.0 | 6,810.0 | 6,810.0 | 8,000 |
| 2025/08/13 | 6,770.0 | 6,910.0 | 6,770.0 | 6,910.0 | 6,910.0 | 12,200 |
| 2025/08/12 | 6,950.0 | 6,950.0 | 6,680.0 | 6,790.0 | 6,790.0 | 47,200 |
| 2025/08/08 | 6,880.0 | 6,990.0 | 6,880.0 | 6,920.0 | 6,920.0 | 31,000 |
| 2025/08/07 | 6,850.0 | 6,960.0 | 6,850.0 | 6,880.0 | 6,880.0 | 25,700 |
| 2025/08/06 | 6,760.0 | 6,900.0 | 6,760.0 | 6,850.0 | 6,850.0 | 29,700 |
| 2025/08/05 | 6,700.0 | 6,880.0 | 6,690.0 | 6,740.0 | 6,740.0 | 35,100 |
| 2025/08/04 | 6,580.0 | 6,760.0 | 6,580.0 | 6,650.0 | 6,650.0 | 35,000 |
| 2025/08/01 | 6,500.0 | 6,630.0 | 6,460.0 | 6,610.0 | 6,610.0 | 11,000 |
| 2025/07/31 | 6,560.0 | 6,670.0 | 6,430.0 | 6,500.0 | 6,500.0 | 17,700 |
| 2025/07/30 | 6,580.0 | 6,710.0 | 6,540.0 | 6,560.0 | 6,560.0 | 19,300 |
| 2025/07/29 | 6,300.0 | 6,610.0 | 6,300.0 | 6,600.0 | 6,600.0 | 21,900 |
| 2025/07/28 | 6,260.0 | 6,620.0 | 6,200.0 | 6,340.0 | 6,340.0 | 42,000 |
| 2025/07/25 | 6,300.0 | 6,400.0 | 6,260.0 | 6,260.0 | 6,260.0 | 15,900 |
| 2025/07/24 | 6,250.0 | 6,290.0 | 6,230.0 | 6,280.0 | 6,280.0 | 11,800 |
| 2025/07/23 | 6,060.0 | 6,240.0 | 6,060.0 | 6,220.0 | 6,220.0 | 19,000 |
| 2025/07/22 | 6,120.0 | 6,140.0 | 6,030.0 | 6,060.0 | 6,060.0 | 7,600 |
| 2025/07/18 | 6,160.0 | 6,190.0 | 6,060.0 | 6,090.0 | 6,090.0 | 7,400 |
| 2025/07/17 | 6,100.0 | 6,210.0 | 6,100.0 | 6,140.0 | 6,140.0 | 5,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ナガワの取引履歴を振り返りませんか？
ナガワ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。
