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
2020/12/30 669 681 651 674 42,100
2020/12/29 652 675 651 669 22,700
2020/12/28 670 682 645 651 72,200
2020/12/25 669 680 662 668 23,300
2020/12/24 671 710 669 678 93,000
2020/12/23 640 670 640 651 46,000
2020/12/22 665 672 635 645 61,900
2020/12/21 685 685 668 671 25,900
2020/12/18 674 695 674 677 27,800
2020/12/17 708 708 673 674 49,600
2020/12/16 720 720 699 700 18,800
2020/12/15 701 718 693 718 38,500
2020/12/14 709 721 700 704 27,400
2020/12/11 708 713 693 698 32,000
2020/12/10 738 738 705 708 24,300
2020/12/09 697 726 697 724 32,000
2020/12/08 685 716 685 700 69,000
2020/12/07 710 716 696 700 29,200
2020/12/04 720 728 696 710 24,800
2020/12/03 732 742 724 724 31,500
2020/12/02 736 750 723 728 19,600
2020/12/01 761 761 737 737 20,800
2020/11/30 747 775 747 752 73,000
2020/11/27 726 758 717 754 83,100
2020/11/26 736 736 721 730 30,000
2020/11/25 745 753 718 721 38,600
2020/11/24 712 755 712 730 93,800
2020/11/20 667 719 667 710 64,600
2020/11/19 682 688 664 677 32,800
2020/11/18 671 688 669 681 24,900
2020/11/17 695 698 667 678 46,200
2020/11/16 696 704 682 690 22,500
2020/11/13 702 702 670 679 74,000
2020/11/12 730 730 704 704 75,500
2020/11/11 717 736 691 725 72,700
2020/11/10 751 751 696 699 112,400
2020/11/09 650 705 650 696 120,100
2020/11/06 660 669 650 655 36,900
2020/11/05 653 666 649 661 30,500
2020/11/04 640 666 636 653 44,700
2020/11/02 605 624 594 624 110,400
2020/10/30 665 670 625 625 82,500
2020/10/29 658 669 649 669 99,600
2020/10/28 693 693 672 678 20,500
2020/10/27 660 693 655 686 57,700
2020/10/26 699 710 672 674 50,900
2020/10/23 692 692 649 692 119,100
2020/10/22 721 721 687 691 73,100
2020/10/21 717 730 717 722 14,700
2020/10/20 721 731 716 720 19,400
2020/10/19 706 730 697 729 41,800
2020/10/16 750 750 703 706 108,800
2020/10/15 774 776 747 751 47,700
2020/10/14 776 793 758 759 84,000
2020/10/13 734 786 734 768 151,800
2020/10/12 722 746 722 738 31,900
2020/10/09 734 738 718 726 36,500
2020/10/08 733 739 726 730 23,000
2020/10/07 731 735 723 731 29,700
2020/10/06 747 747 731 732 27,200
2020/10/05 724 745 724 741 28,800
2020/10/02 747 747 714 724 73,000
2020/09/30 743 751 734 735 39,300
2020/09/29 739 757 732 751 42,700
2020/09/28 760 760 718 733 63,400
2020/09/25 721 758 721 745 69,300
2020/09/24 742 746 710 726 124,600
2020/09/23 751 753 743 752 57,800
2020/09/18 765 772 752 760 77,600
2020/09/17 785 785 768 774 54,500
2020/09/16 789 789 776 786 37,600
2020/09/15 794 799 780 784 43,700
2020/09/14 777 805 773 790 73,800
2020/09/11 777 786 765 780 45,200
2020/09/10 797 799 772 777 70,100
2020/09/09 773 796 773 794 70,700
2020/09/08 799 800 773 783 86,200
2020/09/07 814 821 792 799 77,200
2020/09/04 805 824 805 814 78,300
2020/09/03 814 863 799 829 335,300
2020/09/02 820 820 803 805 64,200
2020/09/01 835 835 809 814 48,900
2020/08/31 804 837 804 831 59,000
2020/08/28 825 835 800 803 157,000
2020/08/27 841 843 828 834 50,400
2020/08/26 824 844 822 838 62,600
2020/08/25 841 841 822 822 80,300
2020/08/24 834 844 827 839 70,200
2020/08/21 841 849 832 840 64,900
2020/08/20 860 863 835 841 81,800
2020/08/19 850 864 841 863 85,600
2020/08/18 864 869 846 857 67,200
2020/08/17 874 878 850 856 74,700
2020/08/14 853 881 840 874 174,600
2020/08/13 843 862 823 850 164,300
2020/08/12 854 865 821 842 273,900
2020/08/11 889 928 852 864 767,200
2020/08/07 1,092 1,100 1,046 1,070 152,900
2020/08/06 1,116 1,128 1,066 1,076 116,200
2020/08/05 1,061 1,120 1,043 1,113 106,600
2020/08/04 1,088 1,088 1,060 1,063 83,200
2020/08/03 1,076 1,110 1,066 1,071 105,800
2020/07/31 1,108 1,119 1,031 1,074 233,900
2020/07/30 1,131 1,135 1,072 1,125 167,000
2020/07/29 1,124 1,193 1,106 1,132 264,600
2020/07/28 1,103 1,135 1,077 1,134 179,100
2020/07/27 1,042 1,120 1,042 1,102 193,000
2020/07/22 1,035 1,128 1,030 1,067 301,000
2020/07/21 1,040 1,040 1,020 1,033 55,300
2020/07/20 1,016 1,032 985 1,029 131,500
2020/07/17 990 1,034 981 1,011 154,300
2020/07/16 1,012 1,021 944 975 133,100
2020/07/15 1,025 1,049 1,007 1,008 113,300
2020/07/14 1,000 1,044 983 1,020 288,900
2020/07/13 962 979 936 973 155,800
2020/07/10 1,056 1,064 924 924 500,700
2020/07/09 1,000 1,078 962 1,059 611,000
2020/07/08 904 994 904 977 362,200
2020/07/07 914 921 882 904 68,700
2020/07/06 886 914 872 913 70,100
2020/07/03 838 882 836 871 94,700
2020/07/02 900 902 830 845 147,600
2020/07/01 933 933 893 894 78,200
2020/06/30 921 931 895 920 100,000
2020/06/29 968 969 900 906 177,000
2020/06/26 949 977 931 955 217,400
2020/06/25 913 930 903 924 68,900
2020/06/24 953 967 924 930 85,300
2020/06/23 956 964 920 942 102,700
2020/06/22 936 977 936 954 73,900
2020/06/19 939 964 919 951 132,100
2020/06/18 914 955 893 945 136,900
2020/06/17 919 924 886 914 84,700
2020/06/16 890 927 890 909 153,100
2020/06/15 920 934 857 860 209,300
2020/06/12 863 925 850 893 315,500
2020/06/11 1,000 1,007 908 938 265,700
2020/06/10 951 1,019 943 1,018 192,400
2020/06/09 987 995 935 961 155,200
2020/06/08 1,005 1,022 984 988 181,000
2020/06/05 947 990 940 990 233,800
2020/06/04 935 965 916 950 204,800
2020/06/03 959 979 912 925 177,600
2020/06/02 961 979 936 945 214,300
2020/06/01 899 960 892 931 284,800
2020/05/29 872 906 869 894 113,900
2020/05/28 904 922 868 886 190,600
2020/05/27 875 903 852 900 149,400
2020/05/26 907 915 859 875 194,100
2020/05/25 889 914 875 902 173,800
2020/05/22 861 899 852 883 170,600
2020/05/21 865 882 845 866 145,900
2020/05/20 852 866 848 865 105,300
2020/05/19 863 880 842 860 138,800
2020/05/18 805 845 790 840 165,500
2020/05/15 822 833 769 820 260,000
2020/05/14 893 894 800 800 443,000
2020/05/13 895 925 895 898 215,200
2020/05/12 952 970 892 900 613,200
2020/05/11 974 1,029 946 1,009 350,900
2020/05/08 984 990 925 959 203,300
2020/05/07 992 1,020 945 964 344,900
2020/05/01 890 962 881 932 213,700
2020/04/30 888 913 868 890 146,800
2020/04/28 862 874 846 858 89,300
2020/04/27 884 890 840 858 125,800
2020/04/24 867 907 852 861 130,900
2020/04/23 908 930 864 882 178,300
2020/04/22 863 950 821 893 261,200
2020/04/21 981 1,013 873 893 364,300
2020/04/20 1,155 1,219 1,005 1,022 822,600
2020/04/17 975 1,038 905 1,035 379,900
2020/04/16 853 968 814 968 282,500
2020/04/15 831 884 822 868 104,600
2020/04/14 818 859 792 842 98,000
2020/04/13 838 848 801 803 92,600
2020/04/10 926 929 829 845 149,000
2020/04/09 814 901 794 881 216,800
2020/04/08 794 807 744 799 138,900
2020/04/07 830 835 757 784 138,600
2020/04/06 728 779 681 777 146,700
2020/04/03 753 779 708 716 87,300
2020/04/02 742 774 723 757 75,700
2020/04/01 771 796 750 757 87,300
2020/03/31 830 835 778 795 131,900
2020/03/30 798 842 777 807 95,800
2020/03/27 917 920 810 858 144,400
2020/03/26 899 921 850 872 138,900
2020/03/25 880 968 861 959 267,900
2020/03/24 797 836 793 823 130,100
2020/03/23 725 780 698 752 182,600
2020/03/19 845 845 740 754 155,900
2020/03/18 866 879 815 815 149,600
2020/03/17 748 855 726 821 280,800
2020/03/16 790 836 735 760 199,700
2020/03/13 724 807 682 730 339,700
2020/03/12 833 903 801 829 239,200
2020/03/11 968 1,015 859 859 272,800
2020/03/10 825 998 757 998 405,900
2020/03/09 928 935 838 848 387,900
2020/03/06 972 1,007 971 988 162,800
2020/03/05 1,062 1,074 999 1,013 130,700
2020/03/04 960 1,037 955 1,037 180,200
2020/03/03 1,101 1,177 978 990 499,400
2020/03/02 993 1,083 963 1,083 299,700
2020/02/28 940 990 912 933 436,600
2020/02/27 1,081 1,093 1,008 1,023 248,300
2020/02/26 1,140 1,143 1,044 1,091 291,900
2020/02/25 1,147 1,197 1,119 1,156 247,900
2020/02/21 1,200 1,285 1,199 1,267 170,800
2020/02/20 1,295 1,295 1,202 1,223 192,500
2020/02/19 1,235 1,288 1,173 1,277 324,700
2020/02/18 1,330 1,341 1,201 1,201 358,800
2020/02/17 1,350 1,432 1,308 1,343 371,800
2020/02/14 1,588 1,588 1,422 1,432 848,800
2020/02/13 1,252 1,310 1,225 1,298 278,000
2020/02/12 1,234 1,260 1,219 1,243 112,900
2020/02/10 1,202 1,272 1,201 1,235 128,500
2020/02/07 1,272 1,288 1,199 1,221 162,000
2020/02/06 1,310 1,330 1,292 1,302 115,400
2020/02/05 1,388 1,389 1,290 1,293 161,600
2020/02/04 1,278 1,380 1,244 1,327 149,600
2020/02/03 1,243 1,300 1,207 1,257 205,600
2020/01/31 1,284 1,374 1,255 1,333 207,300
2020/01/30 1,350 1,390 1,160 1,247 409,200
2020/01/30 1 -> 2.00 分割
2020/01/29 3,050 3,075 2,720 2,780 152,900
2020/01/28 2,878 3,065 2,870 3,045 80,300
2020/01/27 2,983 3,050 2,820 2,955 184,000
2020/01/24 3,160 3,180 3,055 3,165 57,200
2020/01/23 3,280 3,340 3,160 3,175 81,500
2020/01/22 3,305 3,415 3,245 3,255 96,600
2020/01/21 3,200 3,350 3,190 3,350 88,100
2020/01/20 3,450 3,520 3,215 3,250 272,400
2020/01/17 3,240 3,380 3,065 3,380 553,700
2020/01/16 2,919 2,919 2,811 2,878 84,600
2020/01/15 2,920 2,937 2,775 2,915 83,500
2020/01/14 2,860 3,030 2,860 2,903 183,300
2020/01/10 2,755 2,821 2,722 2,799 91,700
2020/01/09 2,739 2,797 2,660 2,723 114,600
2020/01/08 2,760 2,800 2,490 2,567 207,400
2020/01/07 2,522 2,760 2,515 2,750 104,500
2020/01/06 2,658 2,700 2,450 2,493 152,300

このページの先頭へ