ナガオカ(6239)の株価時系列情報
ナガオカ(6239)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 |
|---|---|---|---|---|---|
| 2024/09/18 | 1,249 | 1,263 | 1,222 | 1,245 | 7,900 |
| 2024/09/17 | 1,270 | 1,270 | 1,214 | 1,230 | 9,700 |
| 2024/09/13 | 1,237 | 1,268 | 1,224 | 1,259 | 7,100 |
| 2024/09/12 | 1,230 | 1,261 | 1,230 | 1,237 | 16,100 |
| 2024/09/11 | 1,232 | 1,232 | 1,188 | 1,193 | 25,800 |
| 2024/09/10 | 1,233 | 1,251 | 1,230 | 1,232 | 9,700 |
| 2024/09/09 | 1,222 | 1,241 | 1,196 | 1,227 | 34,400 |
| 2024/09/06 | 1,302 | 1,317 | 1,260 | 1,266 | 18,700 |
| 2024/09/05 | 1,291 | 1,321 | 1,275 | 1,300 | 18,800 |
| 2024/09/04 | 1,328 | 1,348 | 1,288 | 1,317 | 26,700 |
| 2024/09/03 | 1,391 | 1,392 | 1,350 | 1,358 | 18,200 |
| 2024/09/02 | 1,340 | 1,381 | 1,330 | 1,360 | 36,100 |
| 2024/08/30 | 1,322 | 1,344 | 1,315 | 1,316 | 12,400 |
| 2024/08/29 | 1,310 | 1,337 | 1,302 | 1,302 | 18,000 |
| 2024/08/28 | 1,323 | 1,323 | 1,290 | 1,291 | 14,000 |
| 2024/08/27 | 1,305 | 1,329 | 1,296 | 1,329 | 11,400 |
| 2024/08/26 | 1,286 | 1,320 | 1,273 | 1,296 | 38,000 |
| 2024/08/23 | 1,259 | 1,275 | 1,254 | 1,266 | 9,500 |
| 2024/08/22 | 1,280 | 1,289 | 1,242 | 1,255 | 25,900 |
| 2024/08/21 | 1,277 | 1,292 | 1,266 | 1,280 | 19,500 |
| 2024/08/20 | 1,298 | 1,318 | 1,298 | 1,307 | 12,900 |
| 2024/08/19 | 1,339 | 1,348 | 1,295 | 1,295 | 26,600 |
| 2024/08/16 | 1,353 | 1,356 | 1,332 | 1,340 | 19,200 |
| 2024/08/15 | 1,328 | 1,356 | 1,318 | 1,340 | 27,700 |
| 2024/08/14 | 1,343 | 1,375 | 1,325 | 1,335 | 31,900 |
| 2024/08/13 | 1,400 | 1,400 | 1,316 | 1,365 | 98,600 |
| 2024/08/09 | 1,214 | 1,245 | 1,165 | 1,188 | 53,500 |
| 2024/08/08 | 1,098 | 1,131 | 1,087 | 1,094 | 26,600 |
| 2024/08/07 | 980 | 1,122 | 962 | 1,107 | 118,000 |
| 2024/08/06 | 1,044 | 1,044 | 950 | 1,000 | 93,800 |
| 2024/08/05 | 1,149 | 1,157 | 939 | 939 | 182,100 |
| 2024/08/02 | 1,290 | 1,293 | 1,200 | 1,239 | 72,100 |
| 2024/08/01 | 1,408 | 1,408 | 1,326 | 1,350 | 50,000 |
| 2024/07/31 | 1,400 | 1,435 | 1,394 | 1,416 | 14,500 |
| 2024/07/30 | 1,422 | 1,427 | 1,400 | 1,404 | 12,900 |
| 2024/07/29 | 1,436 | 1,446 | 1,378 | 1,398 | 50,700 |
| 2024/07/26 | 1,408 | 1,436 | 1,398 | 1,436 | 18,200 |
| 2024/07/25 | 1,394 | 1,423 | 1,366 | 1,419 | 46,500 |
| 2024/07/24 | 1,457 | 1,458 | 1,409 | 1,410 | 71,800 |
| 2024/07/23 | 1,480 | 1,521 | 1,453 | 1,473 | 28,100 |
| 2024/07/22 | 1,550 | 1,550 | 1,480 | 1,480 | 51,900 |
| 2024/07/19 | 1,541 | 1,565 | 1,541 | 1,554 | 7,000 |
| 2024/07/18 | 1,563 | 1,583 | 1,538 | 1,541 | 21,100 |
| 2024/07/17 | 1,615 | 1,619 | 1,551 | 1,553 | 27,300 |
| 2024/07/16 | 1,565 | 1,620 | 1,558 | 1,620 | 20,000 |
| 2024/07/12 | 1,525 | 1,569 | 1,525 | 1,565 | 12,000 |
| 2024/07/11 | 1,551 | 1,561 | 1,521 | 1,542 | 19,100 |
| 2024/07/10 | 1,586 | 1,586 | 1,540 | 1,540 | 14,300 |
| 2024/07/09 | 1,555 | 1,576 | 1,523 | 1,572 | 36,100 |
| 2024/07/08 | 1,629 | 1,650 | 1,546 | 1,560 | 79,500 |
| 2024/07/05 | 1,667 | 1,672 | 1,632 | 1,650 | 24,800 |
| 2024/07/04 | 1,692 | 1,711 | 1,667 | 1,673 | 20,800 |
| 2024/07/03 | 1,701 | 1,712 | 1,675 | 1,701 | 22,700 |
| 2024/07/02 | 1,704 | 1,705 | 1,657 | 1,674 | 34,400 |
| 2024/07/01 | 1,740 | 1,741 | 1,690 | 1,704 | 39,100 |
| 2024/06/28 | 1,688 | 1,798 | 1,660 | 1,737 | 79,700 |
| 2024/06/27 | 1,618 | 1,711 | 1,597 | 1,682 | 48,400 |
| 2024/06/26 | 1,681 | 1,687 | 1,635 | 1,635 | 34,500 |
| 2024/06/25 | 1,659 | 1,675 | 1,644 | 1,666 | 30,400 |
| 2024/06/24 | 1,727 | 1,751 | 1,659 | 1,668 | 39,400 |
| 2024/06/21 | 1,739 | 1,739 | 1,691 | 1,716 | 27,900 |
| 2024/06/20 | 1,687 | 1,737 | 1,671 | 1,737 | 31,400 |
| 2024/06/19 | 1,718 | 1,718 | 1,660 | 1,687 | 41,200 |
| 2024/06/18 | 1,776 | 1,807 | 1,717 | 1,746 | 133,000 |
| 2024/06/17 | 1,700 | 1,727 | 1,629 | 1,629 | 56,400 |
| 2024/06/14 | 1,720 | 1,741 | 1,667 | 1,710 | 41,000 |
| 2024/06/13 | 1,825 | 1,839 | 1,726 | 1,728 | 71,900 |
| 2024/06/12 | 1,800 | 1,836 | 1,725 | 1,785 | 84,700 |
| 2024/06/11 | 1,657 | 1,784 | 1,657 | 1,784 | 100,300 |
| 2024/06/10 | 1,653 | 1,667 | 1,629 | 1,640 | 19,300 |
| 2024/06/07 | 1,585 | 1,670 | 1,573 | 1,653 | 37,400 |
| 2024/06/06 | 1,614 | 1,692 | 1,575 | 1,575 | 120,800 |
| 2024/06/05 | 1,523 | 1,539 | 1,503 | 1,534 | 29,900 |
| 2024/06/04 | 1,514 | 1,550 | 1,507 | 1,543 | 30,000 |
| 2024/06/03 | 1,529 | 1,530 | 1,497 | 1,518 | 22,500 |
| 2024/05/31 | 1,534 | 1,542 | 1,505 | 1,520 | 22,500 |
| 2024/05/30 | 1,500 | 1,537 | 1,490 | 1,537 | 30,000 |
| 2024/05/29 | 1,529 | 1,552 | 1,503 | 1,530 | 34,500 |
| 2024/05/28 | 1,554 | 1,568 | 1,510 | 1,528 | 29,900 |
| 2024/05/27 | 1,673 | 1,674 | 1,516 | 1,540 | 80,200 |
| 2024/05/24 | 1,670 | 1,728 | 1,635 | 1,672 | 41,500 |
| 2024/05/23 | 1,631 | 1,686 | 1,610 | 1,683 | 43,100 |
| 2024/05/22 | 1,597 | 1,659 | 1,572 | 1,625 | 45,300 |
| 2024/05/21 | 1,539 | 1,612 | 1,539 | 1,598 | 45,700 |
| 2024/05/20 | 1,500 | 1,549 | 1,495 | 1,521 | 22,000 |
| 2024/05/17 | 1,520 | 1,532 | 1,468 | 1,500 | 43,100 |
| 2024/05/16 | 1,528 | 1,580 | 1,491 | 1,534 | 39,100 |
| 2024/05/15 | 1,610 | 1,649 | 1,506 | 1,520 | 95,300 |
| 2024/05/14 | 1,724 | 1,774 | 1,601 | 1,605 | 97,300 |
| 2024/05/13 | 1,600 | 1,627 | 1,576 | 1,624 | 40,700 |
| 2024/05/10 | 1,585 | 1,642 | 1,585 | 1,623 | 30,700 |
| 2024/05/09 | 1,684 | 1,684 | 1,517 | 1,545 | 161,200 |
| 2024/05/08 | 1,796 | 1,803 | 1,691 | 1,693 | 46,700 |
| 2024/05/07 | 1,832 | 1,835 | 1,754 | 1,785 | 43,100 |
| 2024/05/02 | 1,752 | 1,839 | 1,724 | 1,839 | 44,400 |
| 2024/05/01 | 1,752 | 1,775 | 1,740 | 1,740 | 16,900 |
| 2024/04/30 | 1,750 | 1,794 | 1,715 | 1,779 | 27,000 |
| 2024/04/26 | 1,736 | 1,759 | 1,701 | 1,750 | 40,200 |
| 2024/04/25 | 1,769 | 1,802 | 1,730 | 1,736 | 38,300 |
| 2024/04/24 | 1,912 | 1,913 | 1,756 | 1,775 | 129,700 |
| 2024/04/23 | 1,917 | 1,943 | 1,855 | 1,903 | 116,400 |
| 2024/04/22 | 1,815 | 1,879 | 1,808 | 1,871 | 97,100 |
| 2024/04/19 | 1,737 | 1,778 | 1,691 | 1,735 | 89,300 |
| 2024/04/18 | 1,643 | 1,743 | 1,606 | 1,737 | 41,400 |
| 2024/04/17 | 1,700 | 1,720 | 1,642 | 1,658 | 37,100 |
| 2024/04/16 | 1,695 | 1,711 | 1,650 | 1,695 | 38,200 |
| 2024/04/15 | 1,593 | 1,704 | 1,583 | 1,704 | 53,100 |
| 2024/04/12 | 1,653 | 1,656 | 1,616 | 1,627 | 24,700 |
| 2024/04/11 | 1,657 | 1,675 | 1,614 | 1,653 | 52,600 |
| 2024/04/10 | 1,610 | 1,669 | 1,585 | 1,659 | 83,000 |
| 2024/04/09 | 1,492 | 1,572 | 1,492 | 1,572 | 44,900 |
| 2024/04/08 | 1,477 | 1,517 | 1,465 | 1,481 | 21,000 |
| 2024/04/05 | 1,485 | 1,497 | 1,441 | 1,474 | 24,800 |
| 2024/04/04 | 1,516 | 1,520 | 1,480 | 1,510 | 23,200 |
| 2024/04/03 | 1,453 | 1,535 | 1,437 | 1,501 | 32,200 |
| 2024/04/02 | 1,511 | 1,539 | 1,469 | 1,469 | 25,000 |
| 2024/04/01 | 1,574 | 1,574 | 1,500 | 1,508 | 39,200 |
| 2024/03/29 | 1,498 | 1,559 | 1,493 | 1,557 | 31,600 |
| 2024/03/28 | 1,487 | 1,510 | 1,481 | 1,498 | 15,200 |
| 2024/03/27 | 1,498 | 1,520 | 1,480 | 1,480 | 30,100 |
| 2024/03/26 | 1,456 | 1,513 | 1,430 | 1,500 | 73,200 |
| 2024/03/25 | 1,398 | 1,489 | 1,397 | 1,456 | 72,500 |
| 2024/03/22 | 1,386 | 1,389 | 1,367 | 1,371 | 20,100 |
| 2024/03/21 | 1,405 | 1,409 | 1,376 | 1,386 | 29,900 |
| 2024/03/19 | 1,381 | 1,389 | 1,336 | 1,375 | 34,100 |
| 2024/03/18 | 1,357 | 1,414 | 1,354 | 1,381 | 69,300 |
| 2024/03/15 | 1,330 | 1,360 | 1,316 | 1,331 | 33,700 |
| 2024/03/14 | 1,346 | 1,368 | 1,272 | 1,325 | 73,700 |
| 2024/03/13 | 1,356 | 1,405 | 1,306 | 1,345 | 232,700 |
| 2024/03/12 | 1,187 | 1,241 | 1,187 | 1,235 | 21,300 |
| 2024/03/11 | 1,200 | 1,218 | 1,182 | 1,192 | 30,900 |
| 2024/03/08 | 1,243 | 1,243 | 1,215 | 1,215 | 10,600 |
| 2024/03/07 | 1,260 | 1,260 | 1,226 | 1,232 | 21,200 |
| 2024/03/06 | 1,255 | 1,276 | 1,245 | 1,262 | 7,500 |
| 2024/03/05 | 1,253 | 1,260 | 1,233 | 1,250 | 7,300 |
| 2024/03/04 | 1,250 | 1,271 | 1,245 | 1,253 | 18,600 |
| 2024/03/01 | 1,244 | 1,245 | 1,210 | 1,240 | 33,700 |
| 2024/02/29 | 1,255 | 1,275 | 1,243 | 1,250 | 24,300 |
| 2024/02/28 | 1,275 | 1,283 | 1,259 | 1,259 | 30,100 |
| 2024/02/27 | 1,272 | 1,315 | 1,272 | 1,276 | 15,500 |
| 2024/02/26 | 1,285 | 1,302 | 1,255 | 1,271 | 50,200 |
| 2024/02/22 | 1,296 | 1,296 | 1,261 | 1,291 | 42,700 |
| 2024/02/21 | 1,276 | 1,295 | 1,262 | 1,266 | 20,200 |
| 2024/02/20 | 1,300 | 1,300 | 1,253 | 1,261 | 20,700 |
| 2024/02/19 | 1,260 | 1,322 | 1,231 | 1,294 | 69,400 |
| 2024/02/16 | 1,206 | 1,249 | 1,201 | 1,249 | 37,500 |
| 2024/02/15 | 1,204 | 1,235 | 1,184 | 1,205 | 80,100 |
| 2024/02/14 | 1,310 | 1,310 | 1,230 | 1,230 | 87,800 |
| 2024/02/13 | 1,262 | 1,334 | 1,221 | 1,316 | 201,100 |
| 2024/02/09 | 1,138 | 1,161 | 1,116 | 1,156 | 50,700 |
| 2024/02/08 | 1,145 | 1,181 | 1,138 | 1,157 | 26,000 |
| 2024/02/07 | 1,160 | 1,160 | 1,133 | 1,141 | 28,200 |
| 2024/02/06 | 1,150 | 1,175 | 1,147 | 1,162 | 18,800 |
| 2024/02/05 | 1,185 | 1,185 | 1,146 | 1,155 | 29,800 |
| 2024/02/02 | 1,180 | 1,201 | 1,163 | 1,181 | 33,400 |
| 2024/02/01 | 1,254 | 1,266 | 1,172 | 1,179 | 124,600 |
| 2024/01/31 | 1,280 | 1,298 | 1,267 | 1,279 | 43,700 |
| 2024/01/30 | 1,263 | 1,293 | 1,253 | 1,279 | 38,500 |
| 2024/01/29 | 1,239 | 1,285 | 1,233 | 1,265 | 44,800 |
| 2024/01/26 | 1,250 | 1,252 | 1,207 | 1,236 | 52,000 |
| 2024/01/25 | 1,203 | 1,245 | 1,203 | 1,245 | 49,300 |
| 2024/01/24 | 1,200 | 1,208 | 1,185 | 1,201 | 41,600 |
| 2024/01/23 | 1,191 | 1,211 | 1,172 | 1,202 | 73,400 |
| 2024/01/22 | 1,165 | 1,196 | 1,132 | 1,184 | 79,600 |
| 2024/01/19 | 1,103 | 1,167 | 1,083 | 1,135 | 162,800 |
| 2024/01/18 | 1,052 | 1,105 | 1,052 | 1,090 | 42,600 |
| 2024/01/17 | 1,074 | 1,087 | 1,048 | 1,054 | 30,300 |
| 2024/01/16 | 1,070 | 1,072 | 1,051 | 1,054 | 18,400 |
| 2024/01/15 | 1,038 | 1,071 | 1,037 | 1,061 | 26,400 |
| 2024/01/12 | 1,032 | 1,040 | 1,016 | 1,016 | 20,400 |
| 2024/01/11 | 1,055 | 1,058 | 1,031 | 1,032 | 22,000 |
| 2024/01/10 | 1,075 | 1,080 | 1,037 | 1,055 | 30,000 |
| 2024/01/09 | 1,051 | 1,079 | 1,050 | 1,075 | 31,700 |
| 2024/01/05 | 1,054 | 1,060 | 1,037 | 1,040 | 4,900 |
| 2024/01/04 | 1,030 | 1,055 | 1,017 | 1,055 | 15,300 |
| 2023/12/29 | 1,019 | 1,029 | 1,007 | 1,029 | 8,700 |
| 2023/12/28 | 1,000 | 1,019 | 991 | 1,007 | 11,100 |
| 2023/12/27 | 1,022 | 1,022 | 996 | 1,004 | 21,900 |
| 2023/12/26 | 1,021 | 1,040 | 1,010 | 1,013 | 8,600 |
| 2023/12/25 | 1,028 | 1,034 | 1,015 | 1,027 | 25,300 |
| 2023/12/22 | 1,016 | 1,034 | 1,016 | 1,024 | 6,800 |
| 2023/12/21 | 1,036 | 1,050 | 1,013 | 1,013 | 36,900 |
| 2023/12/20 | 1,019 | 1,030 | 1,008 | 1,028 | 16,400 |
| 2023/12/19 | 1,000 | 1,020 | 982 | 998 | 19,200 |
| 2023/12/18 | 1,018 | 1,019 | 996 | 1,001 | 13,700 |
| 2023/12/15 | 995 | 1,018 | 995 | 1,013 | 7,900 |
| 2023/12/14 | 1,041 | 1,041 | 987 | 993 | 44,100 |
| 2023/12/13 | 1,027 | 1,053 | 1,013 | 1,035 | 29,500 |
| 2023/12/12 | 1,043 | 1,050 | 1,011 | 1,020 | 54,600 |
| 2023/12/11 | 1,059 | 1,079 | 1,047 | 1,064 | 21,100 |
| 2023/12/08 | 1,059 | 1,084 | 1,030 | 1,056 | 39,100 |
| 2023/12/07 | 1,080 | 1,100 | 1,055 | 1,081 | 29,800 |
| 2023/12/06 | 1,136 | 1,138 | 1,068 | 1,082 | 75,200 |
| 2023/12/05 | 1,069 | 1,121 | 1,060 | 1,087 | 53,200 |
| 2023/12/04 | 1,021 | 1,070 | 1,021 | 1,070 | 26,200 |
| 2023/12/01 | 1,000 | 1,047 | 1,000 | 1,035 | 35,300 |
| 2023/11/30 | 989 | 1,020 | 970 | 1,004 | 38,400 |
| 2023/11/29 | 999 | 1,006 | 979 | 980 | 37,600 |
| 2023/11/28 | 1,025 | 1,028 | 980 | 997 | 233,900 |
| 2023/11/27 | 901 | 913 | 901 | 913 | 15,500 |