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 |
---|---|---|---|---|---|
2019/12/30 | 2,824 | 2,836 | 2,691 | 2,739 | 46,700 |
2019/12/27 | 2,813 | 2,813 | 2,671 | 2,764 | 53,900 |
2019/12/26 | 2,758 | 2,823 | 2,742 | 2,763 | 64,700 |
2019/12/25 | 2,715 | 2,922 | 2,710 | 2,770 | 138,400 |
2019/12/24 | 2,740 | 2,780 | 2,603 | 2,741 | 117,900 |
2019/12/23 | 2,593 | 2,890 | 2,562 | 2,660 | 254,200 |
2019/12/20 | 2,543 | 2,561 | 2,462 | 2,543 | 64,700 |
2019/12/19 | 2,358 | 2,494 | 2,321 | 2,494 | 81,200 |
2019/12/18 | 2,400 | 2,410 | 2,292 | 2,365 | 100,800 |
2019/12/17 | 2,446 | 2,480 | 2,400 | 2,441 | 63,700 |
2019/12/16 | 2,380 | 2,510 | 2,341 | 2,446 | 152,400 |
2019/12/13 | 2,365 | 2,400 | 2,288 | 2,331 | 98,300 |
2019/12/12 | 2,300 | 2,435 | 2,215 | 2,329 | 213,400 |
2019/12/11 | 2,131 | 2,163 | 2,095 | 2,157 | 38,400 |
2019/12/10 | 2,071 | 2,198 | 2,020 | 2,152 | 88,500 |
2019/12/09 | 2,042 | 2,075 | 1,987 | 2,056 | 54,800 |
2019/12/06 | 1,982 | 2,051 | 1,965 | 2,048 | 67,400 |
2019/12/05 | 2,085 | 2,097 | 1,961 | 1,980 | 90,200 |
2019/12/04 | 2,055 | 2,120 | 2,000 | 2,058 | 103,100 |
2019/12/03 | 2,075 | 2,161 | 2,055 | 2,085 | 146,600 |
2019/12/02 | 2,020 | 2,200 | 1,983 | 2,095 | 288,900 |
2019/11/29 | 1,931 | 2,198 | 1,862 | 2,012 | 707,800 |
2019/11/28 | 1,651 | 1,986 | 1,624 | 1,900 | 611,100 |
2019/11/27 | 1,601 | 1,640 | 1,570 | 1,611 | 93,900 |
2019/11/26 | 1,700 | 1,780 | 1,592 | 1,602 | 339,600 |
2019/11/25 | 1,601 | 1,641 | 1,525 | 1,600 | 158,700 |
2019/11/22 | 1,630 | 1,803 | 1,614 | 1,621 | 234,200 |
2019/11/21 | 1,670 | 1,695 | 1,593 | 1,670 | 154,000 |
2019/11/20 | 1,600 | 1,699 | 1,540 | 1,694 | 309,800 |
2019/11/19 | 1,650 | 1,790 | 1,593 | 1,654 | 1,430,900 |
2019/11/18 | 1,531 | 1,588 | 1,477 | 1,588 | 628,000 |
2019/11/15 | 1,500 | 1,710 | 1,413 | 1,472 | 2,351,300 |
2019/11/14 | 1,463 | 1,671 | 1,430 | 1,510 | 3,189,900 |
2019/11/13 | 1,343 | 1,343 | 1,343 | 1,343 | 84,200 |
2019/11/12 | 1,043 | 1,043 | 1,043 | 1,043 | 9,700 |
2019/11/11 | 893 | 893 | 893 | 893 | 8,100 |
2019/11/08 | 733 | 743 | 730 | 743 | 4,500 |
2019/11/07 | 741 | 745 | 733 | 733 | 2,900 |
2019/11/06 | 745 | 745 | 738 | 743 | 2,600 |
2019/11/05 | 759 | 759 | 738 | 744 | 3,200 |
2019/11/01 | 752 | 760 | 737 | 759 | 13,800 |
2019/10/31 | 757 | 763 | 749 | 759 | 7,200 |
2019/10/30 | 763 | 763 | 744 | 749 | 3,900 |
2019/10/29 | 748 | 763 | 745 | 763 | 9,300 |
2019/10/28 | 740 | 748 | 740 | 741 | 4,400 |
2019/10/25 | 742 | 742 | 734 | 742 | 2,100 |
2019/10/24 | 733 | 751 | 725 | 733 | 14,600 |
2019/10/23 | 733 | 739 | 724 | 739 | 6,300 |
2019/10/21 | 720 | 734 | 720 | 734 | 13,000 |
2019/10/18 | 716 | 720 | 711 | 714 | 11,900 |
2019/10/17 | 709 | 711 | 704 | 704 | 10,700 |
2019/10/16 | 721 | 730 | 701 | 714 | 16,500 |
2019/10/15 | 715 | 724 | 715 | 721 | 3,800 |
2019/10/11 | 715 | 720 | 713 | 713 | 4,400 |
2019/10/10 | 729 | 729 | 718 | 720 | 2,900 |
2019/10/09 | 722 | 722 | 717 | 717 | 4,800 |
2019/10/08 | 721 | 732 | 721 | 723 | 4,100 |
2019/10/07 | 725 | 734 | 722 | 734 | 2,300 |
2019/10/04 | 720 | 730 | 720 | 720 | 1,200 |
2019/10/03 | 719 | 720 | 717 | 717 | 1,600 |
2019/10/02 | 739 | 739 | 724 | 732 | 6,000 |
2019/10/01 | 722 | 745 | 722 | 743 | 7,500 |
2019/09/30 | 722 | 733 | 722 | 722 | 6,100 |
2019/09/27 | 726 | 741 | 725 | 735 | 7,700 |
2019/09/26 | 742 | 742 | 717 | 719 | 6,900 |
2019/09/25 | 728 | 735 | 726 | 729 | 5,700 |
2019/09/24 | 727 | 739 | 727 | 739 | 3,800 |
2019/09/20 | 735 | 747 | 724 | 726 | 8,300 |
2019/09/19 | 741 | 750 | 735 | 735 | 11,700 |
2019/09/18 | 743 | 753 | 742 | 742 | 6,900 |
2019/09/17 | 751 | 767 | 745 | 747 | 13,200 |
2019/09/13 | 764 | 766 | 730 | 751 | 12,400 |
2019/09/12 | 752 | 767 | 751 | 754 | 7,200 |
2019/09/11 | 734 | 760 | 733 | 754 | 12,100 |
2019/09/10 | 733 | 743 | 708 | 737 | 18,500 |
2019/09/09 | 720 | 736 | 713 | 736 | 7,300 |
2019/09/06 | 729 | 730 | 724 | 724 | 3,300 |
2019/09/05 | 716 | 737 | 716 | 730 | 12,700 |
2019/09/04 | 715 | 725 | 706 | 716 | 9,400 |
2019/09/03 | 700 | 731 | 692 | 722 | 8,700 |
2019/09/02 | 718 | 718 | 691 | 699 | 13,100 |
2019/08/30 | 707 | 720 | 707 | 716 | 3,100 |
2019/08/29 | 722 | 726 | 706 | 706 | 10,600 |
2019/08/28 | 725 | 728 | 721 | 721 | 2,900 |
2019/08/27 | 733 | 735 | 724 | 724 | 4,800 |
2019/08/26 | 730 | 732 | 722 | 731 | 5,300 |
2019/08/23 | 743 | 747 | 736 | 745 | 5,800 |
2019/08/22 | 759 | 772 | 737 | 747 | 7,000 |
2019/08/21 | 788 | 788 | 759 | 759 | 7,300 |
2019/08/20 | 761 | 790 | 746 | 790 | 10,600 |
2019/08/19 | 749 | 760 | 744 | 760 | 11,500 |
2019/08/16 | 737 | 743 | 733 | 734 | 4,000 |
2019/08/15 | 710 | 743 | 707 | 740 | 25,200 |
2019/08/14 | 735 | 745 | 718 | 739 | 17,600 |
2019/08/13 | 747 | 750 | 730 | 733 | 53,800 |
2019/08/09 | 838 | 838 | 812 | 822 | 26,700 |
2019/08/08 | 817 | 830 | 810 | 830 | 8,000 |
2019/08/07 | 800 | 818 | 800 | 816 | 5,800 |
2019/08/06 | 775 | 805 | 767 | 795 | 21,500 |
2019/08/05 | 819 | 823 | 795 | 808 | 14,300 |
2019/08/02 | 823 | 833 | 810 | 823 | 16,500 |
2019/08/01 | 814 | 836 | 810 | 836 | 8,200 |
2019/07/31 | 814 | 822 | 812 | 820 | 9,100 |
2019/07/30 | 825 | 825 | 813 | 813 | 7,000 |
2019/07/29 | 826 | 830 | 817 | 819 | 6,700 |
2019/07/26 | 808 | 832 | 808 | 832 | 9,200 |
2019/07/25 | 791 | 840 | 789 | 817 | 21,900 |
2019/07/24 | 774 | 790 | 774 | 788 | 6,200 |
2019/07/23 | 775 | 788 | 767 | 767 | 10,000 |
2019/07/22 | 777 | 781 | 769 | 774 | 10,000 |
2019/07/19 | 775 | 787 | 775 | 787 | 14,500 |
2019/07/18 | 797 | 797 | 768 | 772 | 10,200 |
2019/07/17 | 790 | 792 | 789 | 789 | 1,300 |
2019/07/16 | 800 | 800 | 780 | 793 | 10,000 |
2019/07/12 | 814 | 814 | 796 | 804 | 8,900 |
2019/07/11 | 810 | 819 | 799 | 814 | 8,200 |
2019/07/10 | 816 | 817 | 803 | 810 | 7,800 |
2019/07/09 | 817 | 820 | 813 | 820 | 5,400 |
2019/07/08 | 813 | 828 | 813 | 817 | 3,500 |
2019/07/05 | 826 | 827 | 810 | 827 | 8,700 |
2019/07/04 | 843 | 847 | 825 | 825 | 14,700 |
2019/07/03 | 832 | 847 | 825 | 847 | 16,300 |
2019/07/02 | 826 | 834 | 815 | 825 | 7,800 |
2019/07/01 | 808 | 825 | 806 | 824 | 10,200 |
2019/06/28 | 794 | 799 | 787 | 799 | 2,200 |
2019/06/27 | 783 | 799 | 783 | 795 | 3,300 |
2019/06/26 | 791 | 804 | 783 | 787 | 8,700 |
2019/06/25 | 815 | 835 | 794 | 794 | 22,600 |
2019/06/24 | 784 | 813 | 784 | 813 | 20,000 |
2019/06/21 | 782 | 788 | 776 | 788 | 10,100 |
2019/06/20 | 793 | 793 | 777 | 782 | 14,900 |
2019/06/19 | 765 | 789 | 763 | 785 | 12,100 |
2019/06/18 | 776 | 776 | 752 | 759 | 13,500 |
2019/06/17 | 776 | 776 | 750 | 764 | 13,500 |
2019/06/14 | 757 | 768 | 756 | 765 | 7,000 |
2019/06/13 | 755 | 764 | 749 | 763 | 5,700 |
2019/06/12 | 752 | 757 | 747 | 755 | 8,900 |
2019/06/11 | 751 | 757 | 746 | 757 | 6,400 |
2019/06/10 | 750 | 769 | 748 | 752 | 11,100 |
2019/06/07 | 749 | 750 | 735 | 739 | 12,300 |
2019/06/06 | 750 | 755 | 740 | 740 | 10,400 |
2019/06/05 | 740 | 740 | 730 | 737 | 7,300 |
2019/06/04 | 729 | 738 | 716 | 730 | 18,200 |
2019/06/03 | 758 | 765 | 730 | 737 | 19,700 |
2019/05/31 | 751 | 765 | 751 | 756 | 8,400 |
2019/05/30 | 768 | 770 | 750 | 751 | 14,300 |
2019/05/29 | 767 | 771 | 756 | 767 | 9,600 |
2019/05/28 | 784 | 784 | 772 | 772 | 4,300 |
2019/05/27 | 793 | 793 | 773 | 784 | 6,200 |
2019/05/24 | 780 | 785 | 773 | 781 | 6,400 |
2019/05/23 | 792 | 792 | 775 | 779 | 12,300 |
2019/05/22 | 789 | 804 | 781 | 787 | 11,300 |
2019/05/21 | 787 | 793 | 773 | 783 | 23,800 |
2019/05/20 | 782 | 787 | 777 | 787 | 8,200 |
2019/05/17 | 776 | 787 | 774 | 782 | 11,000 |
2019/05/16 | 765 | 774 | 755 | 769 | 13,400 |
2019/05/15 | 750 | 764 | 742 | 754 | 25,300 |
2019/05/14 | 764 | 783 | 754 | 766 | 30,100 |
2019/05/13 | 837 | 842 | 786 | 800 | 55,900 |
2019/05/10 | 822 | 850 | 806 | 847 | 38,900 |
2019/05/09 | 803 | 833 | 796 | 830 | 35,900 |
2019/05/08 | 822 | 835 | 802 | 805 | 31,600 |
2019/05/07 | 839 | 854 | 815 | 847 | 51,300 |
2019/04/26 | 830 | 876 | 821 | 838 | 238,900 |
2019/04/25 | 814 | 817 | 786 | 790 | 45,900 |
2019/04/24 | 911 | 918 | 799 | 814 | 421,700 |
2019/04/23 | 878 | 878 | 878 | 878 | 7,000 |
2019/04/22 | 728 | 742 | 728 | 728 | 2,200 |
2019/04/19 | 732 | 742 | 724 | 725 | 3,800 |
2019/04/18 | 733 | 754 | 728 | 732 | 10,200 |
2019/04/17 | 720 | 736 | 715 | 736 | 7,700 |
2019/04/16 | 717 | 726 | 717 | 720 | 1,800 |
2019/04/15 | 729 | 729 | 711 | 723 | 6,500 |
2019/04/12 | 726 | 726 | 706 | 706 | 8,400 |
2019/04/11 | 718 | 729 | 717 | 717 | 9,300 |
2019/04/10 | 731 | 731 | 720 | 723 | 15,600 |
2019/04/09 | 744 | 744 | 730 | 731 | 2,700 |
2019/04/08 | 740 | 753 | 732 | 734 | 7,600 |
2019/04/05 | 742 | 751 | 738 | 739 | 4,300 |
2019/04/04 | 747 | 753 | 736 | 740 | 5,600 |
2019/04/03 | 730 | 744 | 728 | 744 | 6,400 |
2019/04/02 | 751 | 751 | 726 | 740 | 22,200 |
2019/04/01 | 783 | 784 | 749 | 751 | 23,900 |
2019/03/29 | 780 | 789 | 752 | 770 | 28,500 |
2019/03/28 | 808 | 808 | 772 | 779 | 28,600 |
2019/03/27 | 791 | 829 | 790 | 808 | 36,300 |
2019/03/26 | 800 | 814 | 755 | 809 | 99,000 |
2019/03/25 | 760 | 872 | 752 | 800 | 321,500 |
2019/03/22 | 723 | 726 | 710 | 722 | 7,700 |
2019/03/20 | 724 | 733 | 720 | 724 | 8,100 |
2019/03/19 | 735 | 737 | 723 | 727 | 12,200 |
2019/03/18 | 732 | 740 | 726 | 735 | 10,100 |
2019/03/15 | 745 | 753 | 730 | 731 | 8,500 |
2019/03/14 | 756 | 766 | 743 | 745 | 2,700 |
2019/03/13 | 759 | 765 | 740 | 754 | 4,500 |
2019/03/12 | 755 | 775 | 755 | 759 | 4,500 |
2019/03/11 | 756 | 756 | 731 | 750 | 6,700 |
2019/03/08 | 755 | 768 | 746 | 750 | 11,500 |
2019/03/07 | 777 | 778 | 768 | 770 | 5,600 |
2019/03/06 | 781 | 790 | 772 | 790 | 6,600 |
2019/03/05 | 769 | 785 | 765 | 771 | 11,000 |
2019/03/04 | 757 | 781 | 754 | 777 | 7,600 |
2019/03/01 | 750 | 767 | 740 | 754 | 13,300 |
2019/02/28 | 741 | 750 | 738 | 750 | 5,700 |
2019/02/27 | 746 | 753 | 743 | 746 | 2,400 |
2019/02/26 | 760 | 762 | 719 | 749 | 18,100 |
2019/02/25 | 770 | 770 | 755 | 766 | 5,300 |
2019/02/22 | 760 | 768 | 750 | 760 | 3,900 |
2019/02/21 | 759 | 763 | 746 | 755 | 6,300 |
2019/02/20 | 777 | 777 | 746 | 758 | 7,800 |
2019/02/19 | 767 | 774 | 755 | 762 | 8,200 |
2019/02/18 | 751 | 765 | 746 | 752 | 6,900 |
2019/02/15 | 752 | 752 | 735 | 747 | 12,600 |
2019/02/14 | 787 | 799 | 754 | 757 | 17,900 |
2019/02/13 | 805 | 839 | 780 | 784 | 55,900 |
2019/02/12 | 768 | 800 | 765 | 780 | 18,100 |
2019/02/08 | 758 | 792 | 758 | 772 | 17,900 |
2019/02/07 | 792 | 794 | 780 | 788 | 7,300 |
2019/02/06 | 800 | 804 | 770 | 804 | 14,100 |
2019/02/05 | 819 | 824 | 790 | 800 | 10,900 |
2019/02/04 | 815 | 815 | 799 | 815 | 4,700 |
2019/02/01 | 786 | 815 | 780 | 815 | 18,100 |
2019/01/31 | 760 | 822 | 760 | 786 | 16,900 |
2019/01/30 | 797 | 798 | 747 | 749 | 41,100 |
2019/01/29 | 808 | 820 | 789 | 807 | 15,800 |
2019/01/28 | 829 | 833 | 807 | 823 | 28,700 |
2019/01/25 | 878 | 908 | 834 | 840 | 63,900 |
2019/01/24 | 861 | 887 | 838 | 840 | 34,100 |
2019/01/23 | 895 | 910 | 832 | 876 | 92,700 |
2019/01/22 | 947 | 982 | 854 | 880 | 346,200 |
2019/01/21 | 917 | 917 | 917 | 917 | 3,700 |
2019/01/18 | 767 | 767 | 767 | 767 | 5,400 |
2019/01/17 | 645 | 673 | 643 | 667 | 15,100 |
2019/01/16 | 650 | 680 | 650 | 655 | 9,100 |
2019/01/15 | 637 | 667 | 630 | 664 | 9,400 |
2019/01/11 | 650 | 653 | 632 | 637 | 8,500 |
2019/01/10 | 649 | 660 | 620 | 645 | 20,800 |
2019/01/09 | 664 | 683 | 655 | 655 | 17,000 |
2019/01/08 | 681 | 695 | 656 | 668 | 12,500 |
2019/01/07 | 665 | 719 | 662 | 681 | 26,700 |
2019/01/04 | 639 | 669 | 639 | 662 | 7,600 |