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

このページの先頭へ