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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,503 | 1,510 | 1,480 | 1,510 | 7,200 |
| 2026/02/09 | 1,505 | 1,505 | 1,452 | 1,494 | 8,800 |
| 2026/02/06 | 1,495 | 1,506 | 1,495 | 1,506 | 5,700 |
| 2026/02/05 | 1,500 | 1,505 | 1,491 | 1,504 | 6,600 |
| 2026/02/04 | 1,495 | 1,504 | 1,460 | 1,499 | 9,400 |
| 2026/02/03 | 1,495 | 1,499 | 1,453 | 1,482 | 6,900 |
| 2026/02/02 | 1,474 | 1,502 | 1,474 | 1,495 | 8,600 |
| 2026/01/30 | 1,448 | 1,480 | 1,448 | 1,474 | 4,100 |
| 2026/01/29 | 1,444 | 1,460 | 1,432 | 1,447 | 5,100 |
| 2026/01/28 | 1,434 | 1,454 | 1,434 | 1,452 | 1,600 |
| 2026/01/27 | 1,436 | 1,449 | 1,436 | 1,449 | 5,400 |
| 2026/01/26 | 1,441 | 1,455 | 1,430 | 1,448 | 4,600 |
| 2026/01/23 | 1,440 | 1,458 | 1,439 | 1,447 | 3,600 |
| 2026/01/22 | 1,426 | 1,482 | 1,426 | 1,431 | 8,100 |
| 2026/01/21 | 1,446 | 1,460 | 1,400 | 1,428 | 14,300 |
| 2026/01/20 | 1,478 | 1,478 | 1,442 | 1,450 | 10,100 |
| 2026/01/19 | 1,499 | 1,499 | 1,475 | 1,478 | 3,400 |
| 2026/01/16 | 1,538 | 1,538 | 1,490 | 1,499 | 8,100 |
| 2026/01/15 | 1,484 | 1,530 | 1,484 | 1,519 | 12,600 |
| 2026/01/14 | 1,475 | 1,497 | 1,475 | 1,483 | 7,800 |
| 2026/01/13 | 1,509 | 1,522 | 1,465 | 1,474 | 16,700 |
| 2026/01/09 | 1,470 | 1,488 | 1,466 | 1,488 | 2,600 |
| 2026/01/08 | 1,491 | 1,496 | 1,462 | 1,477 | 2,500 |
| 2026/01/07 | 1,470 | 1,489 | 1,440 | 1,489 | 7,800 |
| 2026/01/06 | 1,448 | 1,479 | 1,419 | 1,469 | 6,400 |
| 2026/01/05 | 1,480 | 1,498 | 1,406 | 1,448 | 17,200 |
| 2025/12/30 | 1,417 | 1,500 | 1,417 | 1,450 | 13,500 |
| 2025/12/29 | 1,418 | 1,418 | 1,402 | 1,414 | 3,000 |
| 2025/12/26 | 1,381 | 1,399 | 1,381 | 1,388 | 3,700 |
| 2025/12/25 | 1,404 | 1,409 | 1,381 | 1,381 | 8,700 |
| 2025/12/24 | 1,415 | 1,415 | 1,390 | 1,393 | 7,800 |
| 2025/12/23 | 1,398 | 1,435 | 1,397 | 1,397 | 2,700 |
| 2025/12/22 | 1,410 | 1,440 | 1,379 | 1,412 | 14,700 |
| 2025/12/19 | 1,367 | 1,415 | 1,367 | 1,410 | 13,300 |
| 2025/12/18 | 1,361 | 1,367 | 1,356 | 1,367 | 5,900 |
| 2025/12/17 | 1,346 | 1,390 | 1,346 | 1,379 | 7,700 |
| 2025/12/16 | 1,347 | 1,357 | 1,345 | 1,347 | 3,600 |
| 2025/12/15 | 1,336 | 1,368 | 1,335 | 1,349 | 6,900 |
| 2025/12/12 | 1,340 | 1,357 | 1,333 | 1,348 | 12,400 |
| 2025/12/11 | 1,357 | 1,358 | 1,334 | 1,346 | 8,400 |
| 2025/12/10 | 1,355 | 1,361 | 1,338 | 1,350 | 10,300 |
| 2025/12/09 | 1,363 | 1,376 | 1,346 | 1,355 | 6,500 |
| 2025/12/08 | 1,367 | 1,398 | 1,360 | 1,362 | 13,400 |
| 2025/12/05 | 1,369 | 1,369 | 1,358 | 1,367 | 4,400 |
| 2025/12/04 | 1,348 | 1,374 | 1,345 | 1,358 | 17,500 |
| 2025/12/03 | 1,342 | 1,350 | 1,342 | 1,348 | 3,600 |
| 2025/12/02 | 1,340 | 1,353 | 1,339 | 1,342 | 15,100 |
| 2025/12/01 | 1,350 | 1,360 | 1,330 | 1,345 | 15,200 |
| 2025/11/28 | 1,354 | 1,358 | 1,337 | 1,344 | 28,400 |
| 2025/11/27 | 1,396 | 1,396 | 1,351 | 1,354 | 8,100 |
| 2025/11/26 | 1,355 | 1,399 | 1,345 | 1,356 | 9,000 |
| 2025/11/25 | 1,377 | 1,377 | 1,350 | 1,350 | 6,800 |
| 2025/11/21 | 1,350 | 1,366 | 1,340 | 1,350 | 25,000 |
| 2025/11/20 | 1,392 | 1,392 | 1,349 | 1,368 | 22,000 |
| 2025/11/19 | 1,366 | 1,413 | 1,366 | 1,392 | 9,700 |
| 2025/11/18 | 1,372 | 1,380 | 1,360 | 1,366 | 20,300 |
| 2025/11/17 | 1,381 | 1,387 | 1,364 | 1,385 | 21,800 |
| 2025/11/14 | 1,380 | 1,429 | 1,380 | 1,392 | 71,900 |
| 2025/11/13 | 1,474 | 1,500 | 1,465 | 1,481 | 8,900 |
| 2025/11/12 | 1,460 | 1,490 | 1,436 | 1,463 | 7,300 |
| 2025/11/11 | 1,485 | 1,485 | 1,421 | 1,451 | 9,000 |
| 2025/11/10 | 1,471 | 1,480 | 1,452 | 1,478 | 8,700 |
| 2025/11/07 | 1,478 | 1,481 | 1,470 | 1,481 | 3,100 |
| 2025/11/06 | 1,510 | 1,510 | 1,476 | 1,483 | 2,700 |
| 2025/11/05 | 1,485 | 1,487 | 1,460 | 1,480 | 13,500 |
| 2025/11/04 | 1,506 | 1,506 | 1,473 | 1,485 | 4,200 |
| 2025/10/31 | 1,510 | 1,510 | 1,492 | 1,503 | 1,900 |
| 2025/10/30 | 1,493 | 1,495 | 1,482 | 1,495 | 3,400 |
| 2025/10/29 | 1,540 | 1,540 | 1,476 | 1,497 | 4,900 |
| 2025/10/28 | 1,500 | 1,540 | 1,481 | 1,534 | 13,200 |
| 2025/10/27 | 1,500 | 1,502 | 1,474 | 1,493 | 9,600 |
| 2025/10/24 | 1,505 | 1,505 | 1,485 | 1,495 | 7,700 |
| 2025/10/23 | 1,508 | 1,517 | 1,491 | 1,503 | 2,700 |
| 2025/10/22 | 1,505 | 1,506 | 1,490 | 1,505 | 2,700 |
| 2025/10/21 | 1,505 | 1,510 | 1,487 | 1,487 | 2,700 |
| 2025/10/20 | 1,514 | 1,514 | 1,489 | 1,500 | 4,900 |
| 2025/10/17 | 1,524 | 1,524 | 1,487 | 1,487 | 1,900 |
| 2025/10/16 | 1,508 | 1,531 | 1,489 | 1,524 | 8,900 |
| 2025/10/15 | 1,509 | 1,509 | 1,488 | 1,494 | 2,100 |
| 2025/10/14 | 1,485 | 1,503 | 1,485 | 1,498 | 4,000 |
| 2025/10/10 | 1,493 | 1,511 | 1,480 | 1,504 | 6,900 |
| 2025/10/09 | 1,490 | 1,493 | 1,487 | 1,493 | 1,100 |
| 2025/10/08 | 1,470 | 1,496 | 1,470 | 1,487 | 4,000 |
| 2025/10/07 | 1,480 | 1,498 | 1,463 | 1,463 | 12,300 |
| 2025/10/06 | 1,490 | 1,492 | 1,459 | 1,479 | 9,800 |
| 2025/10/03 | 1,452 | 1,469 | 1,445 | 1,450 | 8,600 |
| 2025/10/02 | 1,461 | 1,473 | 1,451 | 1,452 | 3,400 |
| 2025/10/01 | 1,478 | 1,478 | 1,436 | 1,455 | 17,800 |
| 2025/09/30 | 1,483 | 1,512 | 1,480 | 1,480 | 3,500 |
| 2025/09/29 | 1,547 | 1,547 | 1,455 | 1,480 | 14,300 |
| 2025/09/26 | 1,540 | 1,564 | 1,504 | 1,507 | 9,300 |
| 2025/09/25 | 1,531 | 1,534 | 1,507 | 1,523 | 3,900 |
| 2025/09/24 | 1,494 | 1,565 | 1,490 | 1,501 | 21,900 |
| 2025/09/22 | 1,480 | 1,485 | 1,470 | 1,476 | 10,000 |
| 2025/09/19 | 1,480 | 1,484 | 1,457 | 1,483 | 10,000 |
| 2025/09/18 | 1,484 | 1,484 | 1,456 | 1,461 | 2,000 |
| 2025/09/17 | 1,451 | 1,473 | 1,450 | 1,473 | 3,000 |
| 2025/09/16 | 1,480 | 1,481 | 1,451 | 1,451 | 2,600 |
| 2025/09/12 | 1,479 | 1,481 | 1,440 | 1,481 | 6,500 |
| 2025/09/11 | 1,466 | 1,492 | 1,461 | 1,480 | 2,900 |
| 2025/09/10 | 1,480 | 1,483 | 1,440 | 1,466 | 18,000 |
| 2025/09/09 | 1,463 | 1,478 | 1,442 | 1,442 | 11,700 |
| 2025/09/08 | 1,481 | 1,492 | 1,460 | 1,463 | 8,700 |
| 2025/09/05 | 1,486 | 1,518 | 1,481 | 1,481 | 13,300 |
| 2025/09/04 | 1,464 | 1,499 | 1,452 | 1,486 | 15,300 |
| 2025/09/03 | 1,431 | 1,470 | 1,403 | 1,451 | 21,300 |
| 2025/09/02 | 1,406 | 1,428 | 1,402 | 1,405 | 5,600 |
| 2025/09/01 | 1,406 | 1,424 | 1,403 | 1,406 | 4,300 |
| 2025/08/29 | 1,398 | 1,417 | 1,397 | 1,406 | 2,900 |
| 2025/08/28 | 1,397 | 1,409 | 1,397 | 1,398 | 6,600 |
| 2025/08/27 | 1,398 | 1,408 | 1,396 | 1,398 | 3,500 |
| 2025/08/26 | 1,400 | 1,415 | 1,396 | 1,396 | 6,900 |
| 2025/08/25 | 1,405 | 1,423 | 1,398 | 1,400 | 6,400 |
| 2025/08/22 | 1,407 | 1,413 | 1,390 | 1,405 | 5,500 |
| 2025/08/21 | 1,392 | 1,419 | 1,392 | 1,407 | 8,100 |
| 2025/08/20 | 1,396 | 1,407 | 1,387 | 1,395 | 7,200 |
| 2025/08/19 | 1,396 | 1,412 | 1,395 | 1,396 | 8,600 |
| 2025/08/18 | 1,400 | 1,410 | 1,396 | 1,401 | 9,800 |
| 2025/08/15 | 1,419 | 1,419 | 1,385 | 1,400 | 11,100 |
| 2025/08/14 | 1,395 | 1,435 | 1,394 | 1,419 | 20,400 |
| 2025/08/13 | 1,398 | 1,407 | 1,382 | 1,396 | 23,800 |
| 2025/08/12 | 1,379 | 1,429 | 1,337 | 1,383 | 91,900 |
| 2025/08/08 | 1,546 | 1,549 | 1,480 | 1,499 | 27,400 |
| 2025/08/07 | 1,467 | 1,546 | 1,444 | 1,541 | 40,200 |
| 2025/08/06 | 1,432 | 1,469 | 1,431 | 1,468 | 10,100 |
| 2025/08/05 | 1,420 | 1,462 | 1,417 | 1,436 | 8,100 |
| 2025/08/04 | 1,390 | 1,460 | 1,390 | 1,429 | 7,900 |
| 2025/08/01 | 1,395 | 1,425 | 1,372 | 1,399 | 10,500 |
| 2025/07/31 | 1,415 | 1,421 | 1,392 | 1,395 | 6,600 |
| 2025/07/30 | 1,407 | 1,426 | 1,400 | 1,426 | 6,400 |
| 2025/07/29 | 1,416 | 1,439 | 1,414 | 1,414 | 2,100 |
| 2025/07/28 | 1,390 | 1,428 | 1,390 | 1,427 | 11,000 |
| 2025/07/25 | 1,392 | 1,403 | 1,390 | 1,390 | 3,100 |
| 2025/07/24 | 1,395 | 1,404 | 1,385 | 1,391 | 5,600 |
| 2025/07/23 | 1,410 | 1,410 | 1,390 | 1,395 | 3,700 |
| 2025/07/22 | 1,404 | 1,404 | 1,383 | 1,394 | 900 |
| 2025/07/18 | 1,391 | 1,411 | 1,378 | 1,404 | 4,300 |
| 2025/07/17 | 1,412 | 1,412 | 1,360 | 1,391 | 10,700 |
| 2025/07/16 | 1,385 | 1,417 | 1,378 | 1,411 | 17,700 |
| 2025/07/15 | 1,370 | 1,385 | 1,370 | 1,385 | 2,100 |
| 2025/07/14 | 1,354 | 1,380 | 1,354 | 1,369 | 3,600 |
| 2025/07/11 | 1,367 | 1,374 | 1,357 | 1,357 | 2,900 |
| 2025/07/10 | 1,358 | 1,368 | 1,358 | 1,367 | 900 |
| 2025/07/09 | 1,369 | 1,386 | 1,356 | 1,358 | 12,200 |
| 2025/07/08 | 1,362 | 1,372 | 1,357 | 1,357 | 2,500 |
| 2025/07/07 | 1,371 | 1,374 | 1,358 | 1,362 | 1,400 |
| 2025/07/04 | 1,356 | 1,380 | 1,356 | 1,371 | 2,300 |
| 2025/07/03 | 1,361 | 1,378 | 1,361 | 1,368 | 2,200 |
| 2025/07/02 | 1,379 | 1,380 | 1,351 | 1,366 | 3,100 |
| 2025/07/01 | 1,355 | 1,370 | 1,340 | 1,370 | 7,300 |
| 2025/06/30 | 1,370 | 1,373 | 1,354 | 1,355 | 5,400 |
| 2025/06/27 | 1,377 | 1,381 | 1,355 | 1,371 | 9,300 |
| 2025/06/26 | 1,406 | 1,409 | 1,381 | 1,382 | 5,200 |
| 2025/06/25 | 1,410 | 1,414 | 1,394 | 1,401 | 7,200 |
| 2025/06/24 | 1,412 | 1,426 | 1,368 | 1,402 | 10,800 |
| 2025/06/23 | 1,448 | 1,448 | 1,400 | 1,400 | 8,900 |
| 2025/06/20 | 1,471 | 1,472 | 1,445 | 1,449 | 4,200 |
| 2025/06/19 | 1,475 | 1,478 | 1,443 | 1,469 | 5,800 |
| 2025/06/18 | 1,401 | 1,476 | 1,401 | 1,471 | 15,600 |
| 2025/06/17 | 1,395 | 1,406 | 1,387 | 1,393 | 7,600 |
| 2025/06/16 | 1,367 | 1,403 | 1,356 | 1,382 | 6,900 |
| 2025/06/13 | 1,403 | 1,411 | 1,367 | 1,368 | 15,900 |
| 2025/06/12 | 1,407 | 1,416 | 1,406 | 1,407 | 2,200 |
| 2025/06/11 | 1,410 | 1,433 | 1,410 | 1,426 | 3,300 |
| 2025/06/10 | 1,439 | 1,454 | 1,406 | 1,406 | 8,000 |
| 2025/06/09 | 1,426 | 1,466 | 1,426 | 1,438 | 11,400 |
| 2025/06/06 | 1,451 | 1,451 | 1,424 | 1,424 | 7,200 |
| 2025/06/05 | 1,484 | 1,484 | 1,451 | 1,451 | 11,500 |
| 2025/06/04 | 1,443 | 1,485 | 1,443 | 1,484 | 19,200 |
| 2025/06/03 | 1,465 | 1,478 | 1,431 | 1,443 | 25,100 |
| 2025/06/02 | 1,425 | 1,464 | 1,373 | 1,464 | 46,900 |
| 2025/05/30 | 1,347 | 1,416 | 1,337 | 1,416 | 23,100 |
| 2025/05/29 | 1,347 | 1,359 | 1,323 | 1,343 | 5,000 |
| 2025/05/28 | 1,373 | 1,380 | 1,351 | 1,351 | 9,400 |
| 2025/05/27 | 1,342 | 1,369 | 1,339 | 1,368 | 7,500 |
| 2025/05/26 | 1,321 | 1,342 | 1,308 | 1,338 | 6,800 |
| 2025/05/23 | 1,336 | 1,336 | 1,306 | 1,322 | 3,400 |
| 2025/05/22 | 1,333 | 1,354 | 1,323 | 1,324 | 11,400 |
| 2025/05/21 | 1,379 | 1,397 | 1,352 | 1,352 | 10,100 |
| 2025/05/20 | 1,345 | 1,398 | 1,345 | 1,356 | 13,100 |
| 2025/05/19 | 1,345 | 1,360 | 1,325 | 1,346 | 20,200 |
| 2025/05/16 | 1,378 | 1,378 | 1,346 | 1,346 | 11,000 |
| 2025/05/15 | 1,262 | 1,390 | 1,256 | 1,378 | 158,600 |
| 2025/05/14 | 1,263 | 1,285 | 1,246 | 1,276 | 13,400 |
| 2025/05/13 | 1,227 | 1,338 | 1,225 | 1,262 | 108,600 |
| 2025/05/12 | 1,423 | 1,423 | 1,268 | 1,287 | 124,600 |
| 2025/05/09 | 1,261 | 1,276 | 1,260 | 1,273 | 6,000 |
| 2025/05/08 | 1,246 | 1,279 | 1,246 | 1,263 | 5,600 |
| 2025/05/07 | 1,240 | 1,290 | 1,240 | 1,260 | 10,200 |
| 2025/05/02 | 1,258 | 1,260 | 1,239 | 1,248 | 3,000 |
| 2025/05/01 | 1,270 | 1,280 | 1,253 | 1,258 | 1,900 |
| 2025/04/30 | 1,246 | 1,261 | 1,234 | 1,261 | 13,000 |
| 2025/04/28 | 1,237 | 1,250 | 1,232 | 1,246 | 17,000 |
| 2025/04/25 | 1,257 | 1,259 | 1,225 | 1,253 | 7,300 |
| 2025/04/24 | 1,216 | 1,253 | 1,216 | 1,244 | 16,300 |
| 2025/04/23 | 1,181 | 1,216 | 1,181 | 1,205 | 12,100 |
| 2025/04/22 | 1,160 | 1,184 | 1,160 | 1,175 | 8,500 |
| 2025/04/21 | 1,167 | 1,183 | 1,165 | 1,170 | 6,000 |
| 2025/04/18 | 1,162 | 1,178 | 1,151 | 1,175 | 8,300 |
| 2025/04/17 | 1,165 | 1,231 | 1,102 | 1,157 | 52,600 |