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
2021/12/30 668 693 667 693 19,400
2021/12/29 659 679 659 678 7,600
2021/12/28 657 665 647 655 34,200
2021/12/27 663 669 654 660 34,200
2021/12/24 672 681 664 668 11,900
2021/12/23 674 674 660 667 3,700
2021/12/22 644 675 644 668 22,700
2021/12/21 642 649 634 648 13,000
2021/12/20 654 656 639 645 17,700
2021/12/17 663 678 654 654 29,900
2021/12/16 679 692 668 677 20,100
2021/12/15 669 679 667 676 7,500
2021/12/14 677 687 669 674 12,900
2021/12/13 692 697 678 687 11,000
2021/12/10 688 706 688 692 15,100
2021/12/09 712 716 701 704 10,800
2021/12/08 716 720 712 712 14,700
2021/12/07 694 715 694 714 18,300
2021/12/06 665 690 665 686 15,000
2021/12/03 661 673 648 672 25,100
2021/12/02 665 674 654 660 33,600
2021/12/01 655 675 649 675 26,800
2021/11/30 661 683 654 658 32,800
2021/11/29 684 701 666 667 39,800
2021/11/26 700 707 689 694 37,500
2021/11/25 727 727 708 715 14,000
2021/11/24 749 749 717 719 44,000
2021/11/22 741 752 733 749 13,400
2021/11/19 733 746 733 740 12,000
2021/11/18 755 755 733 735 14,300
2021/11/17 755 762 739 741 29,500
2021/11/16 773 773 753 753 8,200
2021/11/15 762 772 747 764 13,800
2021/11/12 736 770 732 747 25,000
2021/11/11 777 780 735 741 41,100
2021/11/10 776 784 770 781 25,200
2021/11/09 780 802 755 758 124,600
2021/11/08 867 879 859 879 25,000
2021/11/05 870 870 852 867 14,300
2021/11/04 861 868 856 867 7,500
2021/11/02 879 879 850 860 14,300
2021/11/01 875 881 864 879 8,700
2021/10/29 883 885 866 875 7,600
2021/10/28 884 884 862 881 5,800
2021/10/27 890 890 862 862 8,000
2021/10/26 894 896 880 882 5,800
2021/10/25 877 885 869 885 11,500
2021/10/22 887 902 872 876 28,900
2021/10/21 923 930 896 902 38,200
2021/10/20 910 941 900 932 68,800
2021/10/19 897 915 894 915 29,000
2021/10/18 896 938 876 912 104,500
2021/10/15 850 854 836 851 15,500
2021/10/14 834 851 834 840 10,900
2021/10/13 876 876 840 843 29,100
2021/10/12 880 880 860 879 30,800
2021/10/11 840 891 829 880 114,900
2021/10/08 798 826 796 813 22,000
2021/10/07 809 809 776 798 13,500
2021/10/06 794 816 782 803 45,900
2021/10/05 788 788 730 768 69,300
2021/10/04 810 810 792 793 16,900
2021/10/01 808 816 799 807 11,500
2021/09/30 828 828 807 814 10,900
2021/09/29 804 817 804 817 11,400
2021/09/28 840 840 814 817 23,700
2021/09/27 828 840 822 840 23,900
2021/09/24 803 829 803 829 14,600
2021/09/22 797 820 790 801 36,000
2021/09/21 791 810 779 782 39,300
2021/09/17 802 828 795 821 17,000
2021/09/16 826 826 789 798 31,800
2021/09/15 830 832 819 826 14,600
2021/09/14 811 835 809 828 30,400
2021/09/13 796 815 793 811 13,700
2021/09/10 783 804 783 804 12,900
2021/09/09 802 809 789 792 20,200
2021/09/08 800 818 800 808 18,200
2021/09/07 780 820 780 806 40,000
2021/09/06 780 796 771 780 23,600
2021/09/03 778 778 769 774 4,900
2021/09/02 780 780 768 769 7,100
2021/09/01 779 780 765 780 6,300
2021/08/31 775 780 765 780 9,900
2021/08/30 765 775 760 775 12,100
2021/08/27 751 762 749 759 5,600
2021/08/26 750 758 747 754 11,700
2021/08/25 753 757 744 755 13,500
2021/08/24 751 752 739 746 10,100
2021/08/23 730 744 729 736 11,600
2021/08/20 724 731 714 718 25,400
2021/08/19 727 746 726 726 17,200
2021/08/18 711 739 704 733 43,500
2021/08/17 745 746 713 715 39,900
2021/08/16 752 756 731 748 21,700
2021/08/13 768 771 751 752 39,500
2021/08/12 780 787 767 769 30,700
2021/08/11 800 800 775 782 60,800
2021/08/10 841 850 791 803 96,700
2021/08/06 842 869 829 856 41,300
2021/08/05 880 887 837 844 67,800
2021/08/04 875 912 866 895 39,200
2021/08/03 843 884 834 879 61,000
2021/08/02 834 842 824 840 24,800
2021/07/30 854 854 832 833 15,600
2021/07/29 854 861 850 861 4,600
2021/07/28 856 865 846 855 13,200
2021/07/27 854 863 847 859 3,600
2021/07/26 845 853 845 848 9,300
2021/07/21 858 858 832 834 22,500
2021/07/20 860 860 845 845 19,400
2021/07/19 880 880 854 865 32,700
2021/07/16 866 885 861 880 16,200
2021/07/15 891 891 866 873 16,700
2021/07/14 894 898 880 886 19,600
2021/07/13 875 899 865 899 28,500
2021/07/12 873 874 862 869 28,000
2021/07/09 854 866 841 864 18,300
2021/07/08 863 866 844 851 27,400
2021/07/07 868 875 855 875 21,500
2021/07/06 865 873 860 869 16,500
2021/07/05 890 890 861 865 42,700
2021/07/02 879 891 879 891 11,000
2021/07/01 882 889 873 879 18,700
2021/06/30 919 919 879 882 48,300
2021/06/29 908 916 902 916 13,700
2021/06/28 902 919 899 918 47,100
2021/06/25 880 900 875 900 13,900
2021/06/24 895 895 874 879 18,400
2021/06/23 900 905 883 888 17,900
2021/06/22 880 900 868 895 43,300
2021/06/21 871 890 853 865 110,600
2021/06/18 914 914 893 894 45,500
2021/06/17 913 924 900 916 52,100
2021/06/16 916 924 911 924 12,600
2021/06/15 909 921 908 919 17,000
2021/06/14 916 916 906 910 10,900
2021/06/11 939 939 908 920 40,000
2021/06/10 940 943 922 924 20,500
2021/06/09 916 940 916 940 34,500
2021/06/08 911 934 909 916 37,900
2021/06/07 915 916 905 907 17,800
2021/06/04 925 925 906 909 19,400
2021/06/03 912 937 908 935 32,300
2021/06/02 910 926 902 910 21,500
2021/06/01 920 920 898 908 31,100
2021/05/31 950 955 902 910 107,100
2021/05/28 903 975 896 958 192,000
2021/05/27 889 921 885 903 38,900
2021/05/26 890 899 889 889 21,000
2021/05/25 899 905 890 901 19,400
2021/05/24 911 915 897 897 27,500
2021/05/21 915 924 903 916 23,900
2021/05/20 912 912 898 907 26,200
2021/05/19 909 914 892 899 36,900
2021/05/18 890 921 890 912 19,600
2021/05/17 925 935 879 898 121,000
2021/05/14 918 923 904 910 49,300
2021/05/13 892 928 887 902 55,000
2021/05/12 912 933 893 921 78,600
2021/05/11 935 936 912 912 39,800
2021/05/10 959 959 938 945 36,200
2021/05/07 937 969 930 968 57,300
2021/05/06 926 941 919 929 29,100
2021/04/30 924 924 908 915 55,200
2021/04/28 935 945 926 926 46,700
2021/04/27 942 959 934 936 40,600
2021/04/26 931 973 929 942 83,300
2021/04/23 962 994 936 940 149,100
2021/04/22 985 1,022 963 977 284,800
2021/04/21 1,043 1,051 983 996 614,000
2021/04/20 1,003 1,315 1,001 1,073 1,965,700
2021/04/19 1,033 1,043 1,001 1,015 99,700
2021/04/16 1,012 1,061 1,000 1,029 200,200
2021/04/15 1,017 1,033 995 1,011 80,500
2021/04/14 984 1,040 980 1,025 176,000
2021/04/13 988 1,018 976 985 148,300
2021/04/12 1,002 1,006 975 998 73,200
2021/04/09 1,014 1,018 996 1,000 53,400
2021/04/08 1,030 1,038 995 1,010 91,400
2021/04/07 1,032 1,039 1,015 1,027 40,000
2021/04/06 1,060 1,068 1,026 1,032 68,200
2021/04/05 1,028 1,079 1,020 1,076 116,700
2021/04/02 1,021 1,060 1,012 1,030 125,000
2021/04/01 1,016 1,036 1,000 1,021 71,000
2021/03/31 1,038 1,040 1,004 1,030 93,300
2021/03/30 1,040 1,062 1,014 1,036 79,600
2021/03/29 1,054 1,074 1,027 1,056 138,700
2021/03/26 1,008 1,053 997 1,053 148,300
2021/03/25 1,041 1,061 982 1,012 293,300
2021/03/24 1,010 1,078 964 1,059 577,900
2021/03/23 963 1,021 957 1,021 1,211,400
2021/03/22 880 885 861 871 46,800
2021/03/19 865 888 856 888 57,100
2021/03/18 877 893 860 874 79,900
2021/03/17 842 909 841 879 289,700
2021/03/16 836 905 826 844 553,800
2021/03/15 789 794 775 776 56,100
2021/03/12 800 806 789 796 66,400
2021/03/11 782 835 780 812 184,300
2021/03/10 773 857 766 797 828,200
2021/03/09 747 764 701 725 162,300
2021/03/08 679 744 679 735 260,000
2021/03/05 675 684 664 679 21,800
2021/03/04 699 699 676 685 14,200
2021/03/03 692 698 686 694 15,400
2021/03/02 698 711 687 695 13,500
2021/03/01 688 698 687 698 7,400
2021/02/26 685 698 685 688 22,100
2021/02/25 711 714 696 696 13,800
2021/02/24 693 713 684 691 53,100
2021/02/22 685 694 671 673 13,400
2021/02/19 678 681 663 671 25,500
2021/02/18 699 701 680 681 19,600
2021/02/17 677 699 676 699 24,000
2021/02/16 690 701 680 680 33,800
2021/02/15 714 725 685 690 70,200
2021/02/12 735 735 711 722 74,600
2021/02/10 717 774 715 765 111,600
2021/02/09 707 721 697 706 37,200
2021/02/08 700 714 694 708 40,900
2021/02/05 691 704 691 700 23,800
2021/02/04 685 698 685 692 10,500
2021/02/03 693 700 693 693 8,700
2021/02/02 678 710 678 689 32,000
2021/02/01 681 683 660 677 19,000
2021/01/29 696 703 680 689 26,000
2021/01/28 700 707 693 698 13,900
2021/01/27 710 710 703 704 10,400
2021/01/26 711 715 704 713 14,300
2021/01/25 713 727 705 710 27,800
2021/01/22 700 707 695 706 23,600
2021/01/21 708 708 695 706 16,200
2021/01/20 714 714 695 698 26,200
2021/01/19 714 714 702 703 20,000
2021/01/18 693 714 693 712 53,700
2021/01/15 721 732 681 708 353,900
2021/01/14 648 660 646 648 37,600
2021/01/13 646 657 646 649 29,200
2021/01/12 654 654 641 648 21,600
2021/01/08 645 655 642 654 30,600
2021/01/07 653 661 640 642 35,500
2021/01/06 668 669 648 656 24,300
2021/01/05 651 662 651 657 13,400
2021/01/04 671 673 656 660 20,500

このページの先頭へ