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
2018/12/28 643 674 643 669 29,500
2018/12/27 661 701 631 673 54,200
2018/12/26 570 620 570 601 61,500
2018/12/25 548 559 504 520 92,900
2018/12/21 606 623 560 582 67,500
2018/12/20 643 678 611 623 58,300
2018/12/19 685 685 631 633 28,500
2018/12/18 665 693 642 675 45,800
2018/12/17 766 766 679 693 87,000
2018/12/14 781 798 741 776 29,200
2018/12/13 803 814 796 798 11,100
2018/12/12 800 822 797 802 13,600
2018/12/11 861 861 796 796 32,800
2018/12/10 887 901 858 858 19,700
2018/12/07 930 930 893 901 8,800
2018/12/06 901 906 885 905 14,800
2018/12/05 895 918 895 906 14,400
2018/12/04 932 942 908 910 14,100
2018/12/03 965 965 939 944 10,400
2018/11/30 955 960 939 939 7,300
2018/11/29 945 977 945 951 5,700
2018/11/28 945 968 941 950 7,300
2018/11/27 925 957 925 944 13,000
2018/11/26 877 930 877 924 13,800
2018/11/22 894 899 873 892 22,700
2018/11/21 892 911 885 901 13,900
2018/11/20 906 941 900 907 22,600
2018/11/19 905 941 896 915 22,700
2018/11/16 907 926 902 912 12,100
2018/11/15 930 945 900 907 26,900
2018/11/14 974 984 937 937 19,900
2018/11/13 961 995 938 975 24,800
2018/11/12 1,000 1,024 970 985 26,000
2018/11/09 1,038 1,053 1,005 1,005 28,600
2018/11/08 1,017 1,098 1,012 1,098 33,700
2018/11/07 1,026 1,046 1,001 1,007 14,300
2018/11/06 1,053 1,067 1,022 1,022 22,700
2018/11/05 1,034 1,070 1,026 1,058 10,500
2018/11/02 1,008 1,034 1,008 1,034 10,000
2018/11/01 1,017 1,027 1,001 1,009 9,500
2018/10/31 1,013 1,048 994 1,037 13,000
2018/10/30 967 1,015 930 995 20,200
2018/10/29 982 1,021 912 937 34,700
2018/10/26 1,086 1,137 979 1,002 43,800
2018/10/25 1,117 1,147 1,074 1,084 27,400
2018/10/24 1,160 1,194 1,142 1,192 15,600
2018/10/23 1,232 1,232 1,174 1,181 12,800
2018/10/22 1,176 1,219 1,141 1,212 12,700
2018/10/19 1,220 1,220 1,179 1,184 10,200
2018/10/18 1,239 1,242 1,213 1,228 4,700
2018/10/17 1,225 1,254 1,214 1,239 8,800
2018/10/16 1,204 1,227 1,196 1,212 12,600
2018/10/15 1,172 1,229 1,127 1,222 22,900
2018/10/12 1,150 1,187 1,145 1,172 17,400
2018/10/11 1,101 1,200 1,070 1,169 59,600
2018/10/10 1,249 1,262 1,209 1,221 13,200
2018/10/09 1,271 1,274 1,228 1,243 20,100
2018/10/05 1,247 1,296 1,229 1,274 43,000
2018/10/04 1,217 1,237 1,199 1,228 24,200
2018/10/03 1,259 1,259 1,197 1,225 46,700
2018/10/02 1,281 1,284 1,251 1,260 20,000
2018/10/01 1,256 1,310 1,240 1,278 37,300
2018/09/28 1,258 1,300 1,225 1,284 72,100
2018/09/27 1,261 1,325 1,239 1,281 94,200
2018/09/26 1,241 1,364 1,193 1,291 446,400
2018/09/25 1,063 1,321 1,025 1,240 530,700
2018/09/21 1,050 1,050 1,025 1,050 147,500
2018/09/20 880 906 880 900 18,500
2018/09/19 885 895 875 879 11,800
2018/09/18 905 905 875 880 22,800
2018/09/14 910 927 872 905 39,600
2018/09/13 860 867 832 850 19,000
2018/09/12 895 900 853 853 14,100
2018/09/11 898 898 887 892 6,100
2018/09/10 901 906 890 895 11,500
2018/09/07 916 916 890 891 14,000
2018/09/06 908 917 900 901 7,300
2018/09/05 924 928 908 916 7,300
2018/09/04 927 930 908 927 6,700
2018/09/03 957 959 915 933 8,700
2018/08/31 945 950 932 942 5,600
2018/08/30 916 945 907 945 13,900
2018/08/29 905 935 903 912 13,300
2018/08/28 947 959 903 910 16,300
2018/08/27 926 955 926 943 7,900
2018/08/24 895 950 892 941 16,600
2018/08/23 898 911 890 893 14,200
2018/08/22 913 916 898 906 7,700
2018/08/21 936 942 890 921 16,000
2018/08/20 980 980 930 936 29,900
2018/08/17 892 923 881 923 24,900
2018/08/16 852 1,001 852 907 185,200
2018/08/15 897 897 845 851 17,300
2018/08/14 850 894 850 889 36,700
2018/08/13 954 955 828 855 122,600
2018/08/10 1,097 1,110 1,080 1,101 16,400
2018/08/09 1,058 1,083 1,046 1,071 10,300
2018/08/08 1,042 1,055 1,017 1,036 9,500
2018/08/07 1,013 1,023 1,005 1,017 5,100
2018/08/06 1,026 1,035 1,006 1,025 11,700
2018/08/03 1,063 1,063 1,037 1,040 9,400
2018/08/02 1,070 1,073 1,050 1,062 7,200
2018/08/01 1,083 1,083 1,051 1,067 8,800
2018/07/31 1,099 1,109 1,070 1,083 11,300
2018/07/30 1,127 1,127 1,088 1,099 13,900
2018/07/27 1,048 1,145 1,041 1,085 39,400
2018/07/26 1,028 1,040 1,025 1,034 9,400
2018/07/25 1,057 1,057 1,026 1,033 8,900
2018/07/24 1,030 1,042 1,025 1,027 7,200
2018/07/23 1,031 1,033 1,020 1,021 8,000
2018/07/20 1,063 1,063 1,035 1,047 6,300
2018/07/19 1,079 1,085 1,066 1,068 11,600
2018/07/18 1,109 1,109 1,077 1,079 8,700
2018/07/17 1,058 1,083 1,037 1,079 9,300
2018/07/13 1,050 1,053 1,029 1,050 5,900
2018/07/12 1,002 1,047 1,002 1,040 8,600
2018/07/11 1,044 1,044 1,006 1,007 10,300
2018/07/10 1,070 1,095 1,043 1,044 21,400
2018/07/09 1,040 1,040 1,015 1,035 8,400
2018/07/06 928 997 925 995 22,500
2018/07/05 994 1,007 912 913 52,800
2018/07/04 1,035 1,035 994 994 22,700
2018/07/03 1,067 1,098 1,021 1,028 26,000
2018/07/02 1,101 1,145 1,073 1,081 15,000
2018/06/29 1,076 1,122 1,070 1,104 12,500
2018/06/28 1,071 1,096 1,061 1,076 17,500
2018/06/27 1,106 1,106 1,070 1,085 23,300
2018/06/26 1,127 1,232 1,103 1,108 106,800
2018/06/25 1,123 1,130 1,070 1,073 15,700
2018/06/22 1,100 1,120 1,043 1,093 29,100
2018/06/21 1,128 1,160 1,100 1,114 24,100
2018/06/20 1,173 1,184 1,083 1,136 48,700
2018/06/19 1,225 1,225 1,160 1,181 25,700
2018/06/18 1,269 1,269 1,216 1,225 16,200
2018/06/15 1,280 1,280 1,239 1,241 13,100
2018/06/14 1,223 1,235 1,223 1,229 12,200
2018/06/13 1,218 1,231 1,218 1,222 6,000
2018/06/12 1,259 1,259 1,220 1,231 16,500
2018/06/11 1,238 1,256 1,228 1,235 22,600
2018/06/08 1,246 1,261 1,246 1,250 6,100
2018/06/07 1,224 1,260 1,218 1,256 14,600
2018/06/06 1,210 1,245 1,177 1,224 37,700
2018/06/05 1,295 1,295 1,210 1,210 39,100
2018/06/04 1,302 1,302 1,273 1,273 13,800
2018/06/01 1,296 1,301 1,277 1,278 16,200
2018/05/31 1,306 1,309 1,292 1,299 12,200
2018/05/30 1,280 1,324 1,280 1,315 15,900
2018/05/29 1,309 1,312 1,284 1,300 24,300
2018/05/28 1,325 1,325 1,307 1,314 5,700
2018/05/25 1,331 1,342 1,298 1,305 34,700
2018/05/24 1,356 1,370 1,331 1,337 20,400
2018/05/23 1,380 1,402 1,348 1,357 23,300
2018/05/22 1,355 1,375 1,341 1,374 12,100
2018/05/21 1,370 1,376 1,353 1,364 16,200
2018/05/18 1,349 1,370 1,328 1,352 23,500
2018/05/17 1,311 1,359 1,301 1,349 24,100
2018/05/16 1,340 1,340 1,290 1,307 46,800
2018/05/15 1,386 1,389 1,302 1,320 74,500
2018/05/14 1,410 1,435 1,367 1,380 108,700
2018/05/11 1,508 1,603 1,508 1,566 68,400
2018/05/10 1,596 1,596 1,501 1,521 43,100
2018/05/09 1,561 1,580 1,499 1,556 68,600
2018/05/08 1,444 1,580 1,421 1,559 141,000
2018/05/07 1,420 1,452 1,382 1,403 36,900
2018/05/02 1,318 1,426 1,315 1,415 74,300
2018/05/01 1,301 1,327 1,285 1,303 40,500
2018/04/27 1,334 1,334 1,273 1,301 48,000
2018/04/26 1,312 1,323 1,268 1,274 49,400
2018/04/25 1,341 1,354 1,305 1,311 48,800
2018/04/24 1,315 1,374 1,300 1,365 46,600
2018/04/23 1,337 1,347 1,302 1,311 22,200
2018/04/20 1,345 1,366 1,332 1,335 21,700
2018/04/19 1,353 1,365 1,318 1,362 31,700
2018/04/18 1,302 1,351 1,293 1,341 31,400
2018/04/17 1,353 1,355 1,261 1,313 82,300
2018/04/16 1,422 1,424 1,342 1,353 60,700
2018/04/13 1,367 1,423 1,347 1,418 61,900
2018/04/12 1,386 1,392 1,317 1,331 55,800
2018/04/11 1,357 1,410 1,336 1,400 42,700
2018/04/10 1,320 1,344 1,304 1,342 35,100
2018/04/09 1,345 1,372 1,302 1,302 36,700
2018/04/06 1,330 1,359 1,311 1,344 26,400
2018/04/05 1,329 1,367 1,308 1,344 29,400
2018/04/04 1,364 1,364 1,290 1,322 55,100
2018/04/03 1,325 1,376 1,317 1,350 32,500
2018/04/02 1,462 1,498 1,330 1,367 86,300
2018/03/30 1,505 1,527 1,472 1,486 28,600
2018/03/29 1,455 1,509 1,431 1,491 25,400
2018/03/28 1,430 1,500 1,422 1,455 21,800
2018/03/27 1,510 1,510 1,430 1,434 32,600
2018/03/26 1,405 1,460 1,370 1,450 57,900
2018/03/23 1,500 1,541 1,459 1,465 72,600
2018/03/22 1,545 1,645 1,527 1,590 77,500
2018/03/20 1,470 1,564 1,457 1,535 39,400
2018/03/19 1,483 1,526 1,406 1,520 70,600
2018/03/16 1,562 1,635 1,504 1,505 142,200
2018/03/15 1,446 1,571 1,426 1,554 88,400
2018/03/14 1,469 1,538 1,423 1,464 88,600
2018/03/13 1,407 1,487 1,384 1,472 75,000
2018/03/12 1,301 1,453 1,300 1,420 122,900
2018/03/09 1,319 1,344 1,296 1,303 46,700
2018/03/08 1,300 1,349 1,295 1,319 29,200
2018/03/07 1,312 1,337 1,244 1,301 61,800
2018/03/06 1,319 1,376 1,315 1,345 38,000
2018/03/05 1,353 1,362 1,243 1,294 91,000
2018/03/02 1,366 1,403 1,334 1,351 50,100
2018/03/01 1,390 1,480 1,352 1,403 118,400
2018/02/28 1,289 1,419 1,289 1,397 101,700
2018/02/27 1,350 1,423 1,300 1,310 160,400
2018/02/26 1,403 1,403 1,332 1,346 69,000
2018/02/23 1,345 1,395 1,285 1,383 125,900
2018/02/22 1,300 1,516 1,280 1,315 662,400
2018/02/21 1,219 1,281 1,209 1,280 114,800
2018/02/20 1,149 1,176 1,130 1,159 17,100
2018/02/19 1,115 1,170 1,096 1,160 43,000
2018/02/16 1,093 1,119 1,077 1,090 27,900
2018/02/15 1,058 1,108 1,058 1,102 39,200
2018/02/14 1,095 1,107 994 1,055 61,300
2018/02/13 1,107 1,216 1,062 1,063 124,700
2018/02/09 982 1,023 982 1,017 46,900
2018/02/08 1,029 1,058 1,011 1,058 29,700
2018/02/07 1,077 1,077 991 991 42,300
2018/02/06 1,031 1,078 922 1,004 123,900
2018/02/05 1,112 1,155 1,106 1,149 35,300
2018/02/02 1,229 1,229 1,154 1,172 19,500
2018/02/01 1,180 1,230 1,166 1,211 17,300
2018/01/31 1,200 1,214 1,181 1,183 14,600
2018/01/30 1,234 1,258 1,098 1,218 104,700
2018/01/29 1,300 1,300 1,262 1,264 14,300
2018/01/26 1,272 1,304 1,257 1,300 21,700
2018/01/25 1,277 1,303 1,250 1,261 23,800
2018/01/24 1,302 1,341 1,265 1,297 42,000
2018/01/23 1,300 1,335 1,261 1,302 47,300
2018/01/22 1,200 1,287 1,200 1,287 44,500
2018/01/19 1,204 1,216 1,186 1,187 24,900
2018/01/18 1,243 1,250 1,219 1,219 31,700
2018/01/17 1,280 1,280 1,230 1,235 62,600
2018/01/16 1,294 1,327 1,269 1,302 30,200
2018/01/15 1,370 1,370 1,278 1,288 76,200
2018/01/12 1,244 1,312 1,223 1,310 82,700
2018/01/11 1,214 1,249 1,210 1,222 44,600
2018/01/10 1,243 1,287 1,214 1,232 55,900
2018/01/09 1,236 1,263 1,205 1,217 61,800
2018/01/05 1,181 1,268 1,167 1,242 141,200
2018/01/04 1,136 1,172 1,127 1,168 55,200

このページの先頭へ