ナガホリ(8139)の株価時系列情報
ナガホリ(8139)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,359 | 1,374 | 1,316 | 1,361 | 20,500 |
| 2024/04/23 | 1,382 | 1,382 | 1,348 | 1,349 | 11,100 |
| 2024/04/22 | 1,361 | 1,393 | 1,361 | 1,372 | 9,300 |
| 2024/04/19 | 1,392 | 1,400 | 1,315 | 1,383 | 20,700 |
| 2024/04/18 | 1,392 | 1,408 | 1,392 | 1,408 | 5,300 |
| 2024/04/17 | 1,409 | 1,409 | 1,383 | 1,406 | 7,300 |
| 2024/04/16 | 1,397 | 1,415 | 1,390 | 1,390 | 8,800 |
| 2024/04/15 | 1,409 | 1,419 | 1,403 | 1,419 | 4,800 |
| 2024/04/12 | 1,410 | 1,418 | 1,395 | 1,410 | 9,200 |
| 2024/04/11 | 1,423 | 1,423 | 1,396 | 1,409 | 9,000 |
| 2024/04/10 | 1,400 | 1,429 | 1,394 | 1,423 | 6,000 |
| 2024/04/09 | 1,424 | 1,432 | 1,415 | 1,430 | 10,200 |
| 2024/04/08 | 1,436 | 1,436 | 1,401 | 1,420 | 8,300 |
| 2024/04/05 | 1,333 | 1,438 | 1,320 | 1,414 | 31,900 |
| 2024/04/04 | 1,415 | 1,423 | 1,397 | 1,423 | 6,100 |
| 2024/04/03 | 1,400 | 1,418 | 1,386 | 1,410 | 5,800 |
| 2024/04/02 | 1,439 | 1,439 | 1,362 | 1,400 | 16,400 |
| 2024/04/01 | 1,420 | 1,442 | 1,400 | 1,437 | 11,800 |
| 2024/03/29 | 1,418 | 1,469 | 1,418 | 1,449 | 8,800 |
| 2024/03/28 | 1,482 | 1,482 | 1,418 | 1,418 | 11,400 |
| 2024/03/27 | 1,429 | 1,544 | 1,429 | 1,460 | 27,000 |
| 2024/03/26 | 1,441 | 1,466 | 1,440 | 1,459 | 8,000 |
| 2024/03/25 | 1,472 | 1,479 | 1,455 | 1,458 | 6,400 |
| 2024/03/22 | 1,480 | 1,480 | 1,448 | 1,476 | 12,500 |
| 2024/03/21 | 1,468 | 1,480 | 1,448 | 1,470 | 9,000 |
| 2024/03/19 | 1,452 | 1,463 | 1,435 | 1,463 | 9,200 |
| 2024/03/18 | 1,424 | 1,459 | 1,410 | 1,458 | 11,800 |
| 2024/03/15 | 1,408 | 1,436 | 1,394 | 1,424 | 5,200 |
| 2024/03/14 | 1,414 | 1,431 | 1,405 | 1,431 | 3,100 |
| 2024/03/13 | 1,477 | 1,477 | 1,409 | 1,416 | 9,900 |
| 2024/03/12 | 1,433 | 1,472 | 1,416 | 1,472 | 8,900 |
| 2024/03/11 | 1,418 | 1,440 | 1,401 | 1,430 | 10,800 |
| 2024/03/08 | 1,458 | 1,458 | 1,422 | 1,438 | 9,900 |
| 2024/03/07 | 1,445 | 1,477 | 1,421 | 1,468 | 28,300 |
| 2024/03/06 | 1,388 | 1,465 | 1,388 | 1,449 | 15,400 |
| 2024/03/05 | 1,458 | 1,458 | 1,381 | 1,386 | 34,300 |
| 2024/03/04 | 1,482 | 1,489 | 1,464 | 1,467 | 18,900 |
| 2024/03/01 | 1,488 | 1,500 | 1,462 | 1,494 | 36,000 |
| 2024/02/29 | 1,455 | 1,505 | 1,455 | 1,500 | 16,100 |
| 2024/02/28 | 1,476 | 1,480 | 1,452 | 1,475 | 10,000 |
| 2024/02/27 | 1,468 | 1,485 | 1,459 | 1,474 | 22,200 |
| 2024/02/26 | 1,495 | 1,505 | 1,450 | 1,450 | 26,800 |
| 2024/02/22 | 1,461 | 1,502 | 1,461 | 1,495 | 13,700 |
| 2024/02/21 | 1,464 | 1,482 | 1,434 | 1,470 | 16,600 |
| 2024/02/20 | 1,519 | 1,519 | 1,462 | 1,472 | 11,700 |
| 2024/02/19 | 1,471 | 1,527 | 1,467 | 1,510 | 16,600 |
| 2024/02/16 | 1,454 | 1,501 | 1,450 | 1,471 | 20,400 |
| 2024/02/15 | 1,480 | 1,480 | 1,454 | 1,454 | 12,000 |
| 2024/02/14 | 1,498 | 1,500 | 1,444 | 1,484 | 35,700 |
| 2024/02/13 | 1,560 | 1,565 | 1,473 | 1,500 | 107,800 |
| 2024/02/09 | 1,541 | 1,581 | 1,541 | 1,541 | 60,000 |
| 2024/02/08 | 1,520 | 1,575 | 1,500 | 1,555 | 40,100 |
| 2024/02/07 | 1,590 | 1,590 | 1,525 | 1,549 | 49,700 |
| 2024/02/06 | 1,600 | 1,620 | 1,548 | 1,569 | 222,200 |
| 2024/02/05 | 1,600 | 1,629 | 1,548 | 1,592 | 114,300 |
| 2024/02/02 | 1,610 | 1,610 | 1,561 | 1,600 | 54,900 |
| 2024/02/01 | 1,614 | 1,614 | 1,547 | 1,589 | 68,800 |
| 2024/01/31 | 1,632 | 1,632 | 1,568 | 1,614 | 71,400 |
| 2024/01/30 | 1,616 | 1,643 | 1,580 | 1,608 | 45,900 |
| 2024/01/29 | 1,604 | 1,619 | 1,546 | 1,576 | 82,700 |
| 2024/01/26 | 1,593 | 1,663 | 1,533 | 1,622 | 234,600 |
| 2024/01/25 | 1,484 | 1,607 | 1,470 | 1,597 | 85,100 |
| 2024/01/24 | 1,488 | 1,506 | 1,465 | 1,479 | 81,900 |
| 2024/01/23 | 1,515 | 1,551 | 1,485 | 1,488 | 45,900 |
| 2024/01/22 | 1,544 | 1,568 | 1,487 | 1,521 | 246,200 |
| 2024/01/19 | 1,590 | 1,610 | 1,571 | 1,584 | 157,400 |
| 2024/01/18 | 1,534 | 1,586 | 1,534 | 1,575 | 39,100 |
| 2024/01/17 | 1,521 | 1,555 | 1,515 | 1,534 | 27,500 |
| 2024/01/16 | 1,566 | 1,566 | 1,494 | 1,532 | 250,600 |
| 2024/01/15 | 1,495 | 1,578 | 1,491 | 1,574 | 157,700 |
| 2024/01/12 | 1,465 | 1,555 | 1,465 | 1,535 | 97,900 |
| 2024/01/11 | 1,441 | 1,470 | 1,430 | 1,460 | 29,900 |
| 2024/01/10 | 1,421 | 1,465 | 1,400 | 1,446 | 68,200 |
| 2024/01/09 | 1,486 | 1,495 | 1,416 | 1,451 | 113,800 |
| 2024/01/05 | 1,476 | 1,494 | 1,436 | 1,470 | 82,400 |
| 2024/01/04 | 1,404 | 1,532 | 1,384 | 1,484 | 136,100 |
| 2023/12/29 | 1,407 | 1,414 | 1,371 | 1,404 | 49,200 |
| 2023/12/28 | 1,355 | 1,410 | 1,348 | 1,407 | 39,800 |
| 2023/12/27 | 1,350 | 1,455 | 1,349 | 1,400 | 127,400 |
| 2023/12/26 | 1,358 | 1,377 | 1,286 | 1,371 | 167,000 |
| 2023/12/25 | 1,436 | 1,500 | 1,343 | 1,378 | 219,600 |
| 2023/12/22 | 1,512 | 1,548 | 1,269 | 1,459 | 635,400 |
| 2023/12/21 | 1,629 | 1,633 | 1,388 | 1,527 | 512,600 |
| 2023/12/20 | 1,663 | 1,670 | 1,621 | 1,657 | 80,500 |
| 2023/12/19 | 1,657 | 1,700 | 1,620 | 1,654 | 126,400 |
| 2023/12/18 | 1,696 | 1,715 | 1,651 | 1,671 | 56,700 |
| 2023/12/15 | 1,664 | 1,726 | 1,660 | 1,704 | 212,900 |
| 2023/12/14 | 1,750 | 1,754 | 1,631 | 1,651 | 312,200 |
| 2023/12/13 | 1,760 | 1,861 | 1,753 | 1,800 | 354,400 |
| 2023/12/12 | 1,678 | 1,709 | 1,641 | 1,709 | 75,600 |
| 2023/12/11 | 1,612 | 1,684 | 1,612 | 1,678 | 77,800 |
| 2023/12/08 | 1,576 | 1,620 | 1,545 | 1,612 | 76,300 |
| 2023/12/07 | 1,690 | 1,690 | 1,574 | 1,610 | 93,800 |
| 2023/12/06 | 1,647 | 1,714 | 1,647 | 1,690 | 72,400 |
| 2023/12/05 | 1,684 | 1,697 | 1,624 | 1,634 | 99,000 |
| 2023/12/04 | 1,740 | 1,755 | 1,673 | 1,684 | 89,400 |
| 2023/12/01 | 1,714 | 1,790 | 1,712 | 1,740 | 151,700 |
| 2023/11/30 | 1,627 | 1,721 | 1,616 | 1,709 | 74,300 |
| 2023/11/29 | 1,680 | 1,695 | 1,616 | 1,626 | 106,800 |
| 2023/11/28 | 1,726 | 1,726 | 1,668 | 1,684 | 110,200 |
| 2023/11/27 | 1,700 | 1,724 | 1,685 | 1,710 | 132,600 |
| 2023/11/24 | 1,690 | 1,690 | 1,623 | 1,685 | 183,000 |
| 2023/11/22 | 1,620 | 1,687 | 1,575 | 1,661 | 233,700 |
| 2023/11/21 | 1,584 | 1,612 | 1,552 | 1,610 | 116,700 |
| 2023/11/20 | 1,620 | 1,630 | 1,580 | 1,596 | 105,100 |
| 2023/11/17 | 1,580 | 1,605 | 1,532 | 1,598 | 178,500 |
| 2023/11/16 | 1,557 | 1,588 | 1,537 | 1,560 | 67,600 |
| 2023/11/15 | 1,530 | 1,564 | 1,521 | 1,558 | 87,600 |
| 2023/11/14 | 1,571 | 1,574 | 1,485 | 1,507 | 125,800 |
| 2023/11/13 | 1,486 | 1,593 | 1,472 | 1,571 | 315,500 |
| 2023/11/10 | 1,465 | 1,483 | 1,448 | 1,468 | 46,800 |
| 2023/11/09 | 1,470 | 1,482 | 1,431 | 1,481 | 60,800 |
| 2023/11/08 | 1,476 | 1,486 | 1,420 | 1,455 | 112,400 |
| 2023/11/07 | 1,445 | 1,486 | 1,440 | 1,460 | 113,700 |
| 2023/11/06 | 1,461 | 1,476 | 1,431 | 1,448 | 74,800 |
| 2023/11/02 | 1,469 | 1,484 | 1,443 | 1,458 | 42,200 |
| 2023/11/01 | 1,462 | 1,500 | 1,425 | 1,486 | 107,200 |
| 2023/10/31 | 1,408 | 1,459 | 1,365 | 1,459 | 127,700 |
| 2023/10/30 | 1,410 | 1,436 | 1,383 | 1,396 | 83,100 |
| 2023/10/27 | 1,384 | 1,441 | 1,384 | 1,424 | 72,300 |
| 2023/10/26 | 1,405 | 1,426 | 1,380 | 1,401 | 65,300 |
| 2023/10/25 | 1,443 | 1,499 | 1,421 | 1,435 | 166,300 |
| 2023/10/24 | 1,370 | 1,470 | 1,330 | 1,445 | 302,400 |
| 2023/10/23 | 1,410 | 1,426 | 1,353 | 1,376 | 119,400 |
| 2023/10/20 | 1,330 | 1,415 | 1,300 | 1,410 | 186,500 |
| 2023/10/19 | 1,380 | 1,385 | 1,334 | 1,346 | 38,800 |
| 2023/10/18 | 1,392 | 1,422 | 1,360 | 1,377 | 79,000 |
| 2023/10/17 | 1,371 | 1,438 | 1,367 | 1,400 | 132,800 |
| 2023/10/16 | 1,295 | 1,366 | 1,250 | 1,364 | 194,800 |
| 2023/10/13 | 1,287 | 1,339 | 1,270 | 1,285 | 157,600 |
| 2023/10/12 | 1,335 | 1,335 | 1,251 | 1,275 | 197,200 |
| 2023/10/11 | 1,308 | 1,343 | 1,270 | 1,313 | 486,700 |
| 2023/10/10 | 1,480 | 1,490 | 1,280 | 1,307 | 432,800 |
| 2023/10/06 | 1,365 | 1,528 | 1,365 | 1,519 | 734,700 |
| 2023/10/05 | 1,205 | 1,320 | 1,196 | 1,310 | 142,500 |
| 2023/10/04 | 1,200 | 1,230 | 1,157 | 1,207 | 510,000 |
| 2023/10/03 | 1,262 | 1,290 | 1,218 | 1,240 | 103,600 |
| 2023/10/02 | 1,289 | 1,295 | 1,245 | 1,262 | 124,200 |
| 2023/09/29 | 1,270 | 1,299 | 1,226 | 1,269 | 198,000 |
| 2023/09/28 | 1,273 | 1,289 | 1,235 | 1,258 | 146,900 |
| 2023/09/27 | 1,262 | 1,291 | 1,247 | 1,281 | 33,200 |
| 2023/09/26 | 1,312 | 1,329 | 1,262 | 1,262 | 340,500 |
| 2023/09/25 | 1,324 | 1,373 | 1,306 | 1,329 | 208,600 |
| 2023/09/22 | 1,311 | 1,330 | 1,243 | 1,330 | 272,900 |
| 2023/09/21 | 1,289 | 1,320 | 1,257 | 1,281 | 108,100 |
| 2023/09/20 | 1,310 | 1,321 | 1,250 | 1,282 | 327,800 |
| 2023/09/19 | 1,200 | 1,295 | 1,170 | 1,295 | 291,900 |
| 2023/09/15 | 1,200 | 1,200 | 1,147 | 1,189 | 37,700 |
| 2023/09/14 | 1,267 | 1,308 | 1,170 | 1,178 | 211,400 |
| 2023/09/13 | 1,227 | 1,290 | 1,223 | 1,267 | 118,700 |
| 2023/09/12 | 1,272 | 1,280 | 1,219 | 1,235 | 47,700 |
| 2023/09/11 | 1,260 | 1,311 | 1,233 | 1,275 | 198,000 |
| 2023/09/08 | 1,201 | 1,269 | 1,201 | 1,260 | 209,400 |
| 2023/09/07 | 1,205 | 1,213 | 1,184 | 1,201 | 22,400 |
| 2023/09/06 | 1,188 | 1,222 | 1,176 | 1,190 | 80,300 |
| 2023/09/05 | 1,144 | 1,219 | 1,144 | 1,202 | 117,300 |
| 2023/09/04 | 1,189 | 1,210 | 1,144 | 1,151 | 78,500 |
| 2023/09/01 | 1,147 | 1,211 | 1,136 | 1,185 | 187,400 |
| 2023/08/31 | 1,147 | 1,151 | 1,114 | 1,149 | 117,700 |
| 2023/08/30 | 1,156 | 1,172 | 1,133 | 1,147 | 162,100 |
| 2023/08/29 | 1,155 | 1,170 | 1,115 | 1,156 | 145,100 |
| 2023/08/28 | 1,144 | 1,164 | 1,105 | 1,150 | 193,400 |
| 2023/08/25 | 1,115 | 1,175 | 1,109 | 1,149 | 154,400 |
| 2023/08/24 | 1,132 | 1,185 | 1,110 | 1,110 | 83,000 |
| 2023/08/23 | 1,105 | 1,181 | 1,100 | 1,140 | 270,400 |
| 2023/08/22 | 1,109 | 1,125 | 1,093 | 1,095 | 31,900 |
| 2023/08/21 | 1,074 | 1,135 | 1,060 | 1,110 | 95,600 |
| 2023/08/18 | 1,058 | 1,082 | 1,040 | 1,074 | 98,000 |
| 2023/08/17 | 1,012 | 1,056 | 1,003 | 1,050 | 52,600 |
| 2023/08/16 | 1,019 | 1,022 | 1,000 | 1,022 | 31,300 |
| 2023/08/15 | 1,049 | 1,050 | 1,005 | 1,015 | 38,000 |
| 2023/08/14 | 1,017 | 1,055 | 1,017 | 1,035 | 60,400 |
| 2023/08/10 | 1,001 | 1,045 | 985 | 1,030 | 80,700 |
| 2023/08/09 | 1,030 | 1,030 | 990 | 1,015 | 15,000 |
| 2023/08/08 | 1,020 | 1,040 | 992 | 1,027 | 114,000 |
| 2023/08/07 | 958 | 1,027 | 940 | 1,020 | 103,900 |
| 2023/08/04 | 952 | 962 | 946 | 958 | 7,100 |
| 2023/08/03 | 945 | 966 | 942 | 966 | 20,700 |
| 2023/08/02 | 942 | 967 | 939 | 958 | 19,500 |
| 2023/08/01 | 964 | 967 | 938 | 955 | 58,300 |
| 2023/07/31 | 949 | 977 | 949 | 976 | 41,800 |
| 2023/07/28 | 954 | 976 | 949 | 956 | 18,800 |
| 2023/07/27 | 977 | 977 | 947 | 954 | 15,200 |
| 2023/07/26 | 954 | 978 | 945 | 973 | 20,800 |
| 2023/07/25 | 950 | 958 | 943 | 946 | 13,400 |
| 2023/07/24 | 947 | 959 | 939 | 959 | 11,000 |
| 2023/07/21 | 937 | 954 | 930 | 948 | 17,900 |
| 2023/07/20 | 950 | 959 | 934 | 947 | 24,400 |
| 2023/07/19 | 957 | 957 | 935 | 950 | 32,400 |
| 2023/07/18 | 959 | 984 | 957 | 957 | 25,400 |
| 2023/07/14 | 956 | 966 | 940 | 956 | 18,000 |
| 2023/07/13 | 944 | 954 | 936 | 954 | 12,100 |
| 2023/07/12 | 949 | 950 | 935 | 950 | 15,100 |
| 2023/07/11 | 936 | 982 | 936 | 952 | 29,500 |
| 2023/07/10 | 944 | 950 | 927 | 940 | 9,900 |
| 2023/07/07 | 955 | 965 | 920 | 944 | 23,900 |
| 2023/07/06 | 957 | 967 | 914 | 957 | 50,100 |
| 2023/07/05 | 1,001 | 1,001 | 951 | 967 | 63,900 |
| 2023/07/04 | 1,000 | 1,039 | 995 | 1,005 | 130,700 |
| 2023/07/03 | 966 | 988 | 955 | 986 | 42,000 |