日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ナガワ(9663)の株価時系列情報

ナガワ(9663)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
2024/03/28 7,670 7,730 7,590 7,600 77,200
2024/03/27 7,770 7,850 7,480 7,630 58,200
2024/03/26 7,620 7,700 7,600 7,680 33,600
2024/03/25 7,770 7,770 7,610 7,610 29,300
2024/03/22 7,690 7,710 7,580 7,710 17,900
2024/03/21 7,690 7,690 7,590 7,630 16,900
2024/03/19 7,670 7,750 7,530 7,570 40,500
2024/03/18 7,520 7,610 7,520 7,610 16,000
2024/03/15 7,420 7,540 7,420 7,470 13,600
2024/03/14 7,370 7,440 7,350 7,420 8,700
2024/03/13 7,410 7,410 7,310 7,370 7,900
2024/03/12 7,240 7,380 7,200 7,380 13,000
2024/03/11 7,420 7,420 7,130 7,250 46,000
2024/03/08 7,460 7,500 7,400 7,460 29,200
2024/03/07 7,550 7,630 7,470 7,500 21,900
2024/03/06 7,530 7,660 7,460 7,500 14,400
2024/03/05 7,430 7,590 7,430 7,590 9,800
2024/03/04 7,420 7,550 7,350 7,520 16,200
2024/03/01 7,390 7,420 7,310 7,420 6,900
2024/02/29 7,470 7,490 7,300 7,380 15,400
2024/02/28 7,250 7,460 7,250 7,450 16,400
2024/02/27 7,210 7,250 7,180 7,250 13,200
2024/02/26 7,180 7,240 7,160 7,170 16,700
2024/02/22 7,180 7,180 7,070 7,170 9,600
2024/02/21 7,140 7,160 7,050 7,100 14,000
2024/02/20 7,200 7,220 7,140 7,150 10,900
2024/02/19 7,190 7,240 7,140 7,190 14,000
2024/02/16 7,050 7,240 7,020 7,190 17,500
2024/02/15 7,100 7,100 6,970 7,040 11,200
2024/02/14 7,160 7,170 7,030 7,060 10,400
2024/02/13 7,170 7,240 7,160 7,190 11,800
2024/02/09 7,200 7,290 7,120 7,160 12,400
2024/02/08 7,190 7,240 7,070 7,200 16,100
2024/02/07 7,100 7,190 7,100 7,190 9,600
2024/02/06 7,230 7,230 7,120 7,160 8,800
2024/02/05 7,050 7,240 7,050 7,230 10,600
2024/02/02 7,090 7,150 7,050 7,060 11,000
2024/02/01 7,050 7,140 7,020 7,120 14,900
2024/01/31 7,040 7,150 7,000 7,150 13,200
2024/01/30 7,240 7,280 7,040 7,110 26,500
2024/01/29 7,320 7,320 7,130 7,270 30,700
2024/01/26 7,460 7,520 7,330 7,330 16,900
2024/01/25 7,490 7,550 7,450 7,510 14,300
2024/01/24 7,550 7,560 7,450 7,490 15,500
2024/01/23 7,620 7,620 7,510 7,580 13,600
2024/01/22 7,550 7,660 7,550 7,600 11,800
2024/01/19 7,580 7,580 7,500 7,540 8,600
2024/01/18 7,530 7,650 7,530 7,570 12,500
2024/01/17 7,700 7,780 7,530 7,530 20,400
2024/01/16 7,700 7,830 7,680 7,690 15,900
2024/01/15 7,630 7,880 7,630 7,870 19,400
2024/01/12 7,810 7,820 7,660 7,690 14,500
2024/01/11 7,850 7,940 7,720 7,810 12,300
2024/01/10 7,990 7,990 7,810 7,820 14,100
2024/01/09 8,060 8,200 7,830 7,870 24,500
2024/01/05 7,720 7,930 7,620 7,930 25,900
2024/01/04 7,700 7,830 7,450 7,670 57,200
2023/12/29 7,010 7,140 6,970 7,130 27,900
2023/12/28 7,020 7,050 6,990 7,020 46,100
2023/12/27 6,920 7,040 6,920 7,040 18,900
2023/12/26 6,850 6,920 6,850 6,890 13,300
2023/12/25 6,960 6,970 6,880 6,880 8,900
2023/12/22 6,860 6,920 6,860 6,920 7,500
2023/12/21 6,860 6,880 6,810 6,830 10,100
2023/12/20 6,910 6,950 6,890 6,890 7,300
2023/12/19 6,820 6,950 6,820 6,910 10,600
2023/12/18 6,860 6,860 6,750 6,790 9,400
2023/12/15 6,870 6,970 6,800 6,960 14,800
2023/12/14 6,930 6,940 6,840 6,850 10,000
2023/12/13 6,910 6,970 6,880 6,930 6,600
2023/12/12 6,870 6,910 6,810 6,910 10,200
2023/12/11 6,750 6,840 6,690 6,820 13,600
2023/12/08 6,700 6,740 6,590 6,650 18,800
2023/12/07 6,750 6,760 6,690 6,700 10,000
2023/12/06 6,670 6,770 6,670 6,760 9,900
2023/12/05 6,750 6,800 6,680 6,680 11,300
2023/12/04 6,660 6,780 6,660 6,750 15,500
2023/12/01 6,740 6,770 6,670 6,720 10,700
2023/11/30 6,640 6,730 6,620 6,690 18,800
2023/11/29 6,600 6,660 6,600 6,640 7,600
2023/11/28 6,550 6,620 6,470 6,600 11,300
2023/11/27 6,570 6,590 6,500 6,510 8,500
2023/11/24 6,510 6,530 6,470 6,500 6,000
2023/11/22 6,450 6,510 6,450 6,480 3,500
2023/11/21 6,400 6,480 6,390 6,450 10,300
2023/11/20 6,450 6,540 6,390 6,400 10,500
2023/11/17 6,400 6,450 6,360 6,430 8,700
2023/11/16 6,440 6,490 6,380 6,400 15,500
2023/11/15 6,520 6,540 6,450 6,480 8,200
2023/11/14 6,420 6,540 6,420 6,460 7,100
2023/11/13 6,640 6,640 6,400 6,400 9,400
2023/11/10 6,570 6,590 6,500 6,590 8,000
2023/11/09 6,590 6,670 6,570 6,650 6,200
2023/11/08 6,630 6,630 6,510 6,580 10,300
2023/11/07 6,570 6,630 6,520 6,610 11,900
2023/11/06 6,470 6,600 6,430 6,590 19,000
2023/11/02 6,200 6,400 6,200 6,370 18,400
2023/11/01 6,220 6,250 6,160 6,190 27,000
2023/10/31 6,210 6,220 5,980 6,120 43,300
2023/10/30 6,370 6,390 6,130 6,190 118,500
2023/10/27 6,380 6,500 6,380 6,420 15,100
2023/10/26 6,490 6,570 6,360 6,370 19,700
2023/10/25 6,660 6,710 6,530 6,530 12,400
2023/10/24 6,530 6,600 6,400 6,570 14,300
2023/10/23 6,580 6,620 6,530 6,530 10,900
2023/10/20 6,640 6,650 6,590 6,610 8,500
2023/10/19 6,650 6,750 6,620 6,640 10,900
2023/10/18 6,750 6,760 6,660 6,720 13,000
2023/10/17 6,700 6,810 6,680 6,740 12,100
2023/10/16 6,750 6,760 6,650 6,680 15,400
2023/10/13 6,920 6,940 6,780 6,830 9,600
2023/10/12 6,830 6,980 6,780 6,940 10,500
2023/10/11 6,800 6,890 6,790 6,830 9,800
2023/10/10 6,850 6,890 6,790 6,840 12,100
2023/10/06 6,710 6,860 6,710 6,750 11,000
2023/10/05 6,590 6,790 6,580 6,760 12,600
2023/10/04 6,660 6,810 6,600 6,610 22,100
2023/10/03 6,910 6,910 6,750 6,760 14,400
2023/10/02 6,960 7,050 6,910 6,920 11,100
2023/09/29 7,010 7,010 6,930 6,960 6,600
2023/09/28 7,070 7,070 6,960 6,970 21,300
2023/09/27 7,030 7,170 6,930 7,160 55,800
2023/09/26 6,980 7,000 6,880 6,900 14,900
2023/09/25 7,020 7,060 6,940 6,970 13,200
2023/09/22 6,910 6,960 6,840 6,920 12,100
2023/09/21 7,020 7,080 6,940 6,940 15,500
2023/09/20 7,180 7,180 7,010 7,020 13,600
2023/09/19 7,120 7,190 7,040 7,160 9,800
2023/09/15 7,190 7,200 7,010 7,140 14,800
2023/09/14 6,950 7,090 6,950 7,090 8,500
2023/09/13 6,980 7,000 6,940 6,940 7,200
2023/09/12 6,990 7,030 6,920 6,980 4,500
2023/09/11 7,120 7,130 6,900 6,930 8,100
2023/09/08 7,080 7,150 6,990 7,010 11,700
2023/09/07 7,270 7,270 7,170 7,170 9,000
2023/09/06 7,320 7,320 7,210 7,230 5,400
2023/09/05 7,280 7,320 7,230 7,320 5,800
2023/09/04 7,170 7,330 7,130 7,330 12,200
2023/09/01 7,130 7,180 7,060 7,170 11,900
2023/08/31 7,020 7,140 6,980 7,110 17,300
2023/08/30 7,040 7,040 7,000 7,020 4,700
2023/08/29 7,000 7,020 6,960 7,020 2,700
2023/08/28 7,020 7,050 6,970 7,000 5,700
2023/08/25 6,970 6,990 6,890 6,930 7,200
2023/08/24 6,910 7,020 6,900 6,980 5,400
2023/08/23 6,880 6,900 6,820 6,890 3,400
2023/08/22 6,800 6,880 6,780 6,830 3,900
2023/08/21 6,760 6,880 6,760 6,850 12,400
2023/08/18 6,900 6,900 6,750 6,760 10,200
2023/08/17 7,060 7,060 6,890 6,910 9,600
2023/08/16 7,150 7,150 7,010 7,010 9,100
2023/08/15 7,270 7,270 7,120 7,120 7,100
2023/08/14 7,120 7,310 7,120 7,200 7,400
2023/08/10 7,260 7,260 7,170 7,250 7,200
2023/08/09 7,170 7,270 7,160 7,210 9,700
2023/08/08 6,930 7,180 6,930 7,170 10,900
2023/08/07 6,900 6,980 6,850 6,980 5,400
2023/08/04 6,910 6,980 6,850 6,900 12,000
2023/08/03 6,990 7,010 6,870 6,940 15,800
2023/08/02 7,020 7,170 6,950 7,130 12,900
2023/08/01 7,150 7,150 6,910 7,060 12,300
2023/07/31 7,100 7,220 7,060 7,160 18,200
2023/07/28 7,000 7,080 6,820 7,080 16,000
2023/07/27 6,910 7,000 6,900 7,000 7,200
2023/07/26 6,970 6,970 6,860 6,860 4,800
2023/07/25 6,940 6,990 6,900 6,990 13,900
2023/07/24 6,890 6,930 6,860 6,890 4,100
2023/07/21 6,900 6,900 6,770 6,790 6,900
2023/07/20 6,940 6,950 6,830 6,840 3,600
2023/07/19 6,850 6,920 6,810 6,920 8,100
2023/07/18 6,790 6,860 6,760 6,820 5,800
2023/07/14 6,730 6,820 6,680 6,790 9,600
2023/07/13 6,750 6,770 6,670 6,730 5,100
2023/07/12 6,820 6,820 6,690 6,730 8,400
2023/07/11 6,900 6,900 6,730 6,760 12,200
2023/07/10 6,810 6,860 6,780 6,810 12,300
2023/07/07 6,810 6,840 6,700 6,730 10,400
2023/07/06 6,860 6,860 6,770 6,800 5,800
2023/07/05 6,810 6,920 6,790 6,860 10,200
2023/07/04 6,940 6,940 6,820 6,830 8,800
2023/07/03 6,950 7,100 6,870 6,930 15,600
2023/06/30 7,040 7,040 6,850 6,880 12,800
2023/06/29 6,990 7,080 6,980 7,010 10,500
2023/06/28 6,890 6,990 6,860 6,990 10,800
2023/06/27 6,900 6,900 6,840 6,900 8,900
2023/06/26 6,900 6,990 6,740 6,890 16,600
2023/06/23 6,980 7,000 6,730 6,800 15,500
2023/06/22 6,940 7,020 6,900 6,960 17,600
2023/06/21 6,740 6,940 6,740 6,900 15,400
2023/06/20 6,760 6,790 6,700 6,750 9,300
2023/06/19 6,740 6,780 6,680 6,760 10,100
2023/06/16 6,790 6,880 6,670 6,840 20,000
2023/06/15 6,740 6,740 6,660 6,710 8,100
2023/06/14 6,720 6,760 6,690 6,740 11,700
2023/06/13 6,700 6,730 6,660 6,670 10,000
2023/06/12 6,630 6,660 6,610 6,660 5,400
2023/06/09 6,580 6,630 6,540 6,560 11,300
2023/06/08 6,480 6,630 6,480 6,580 16,700
2023/06/07 6,660 6,680 6,540 6,580 14,900
2023/06/06 6,590 6,660 6,450 6,650 14,700

このページの先頭へ