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 |
---|---|---|---|---|---|
2022/12/30 | 692 | 714 | 688 | 714 | 21,500 |
2022/12/29 | 702 | 703 | 692 | 698 | 7,800 |
2022/12/28 | 683 | 703 | 683 | 698 | 60,900 |
2022/12/27 | 693 | 695 | 687 | 687 | 3,600 |
2022/12/26 | 695 | 695 | 684 | 687 | 4,800 |
2022/12/23 | 692 | 697 | 681 | 689 | 12,600 |
2022/12/22 | 700 | 706 | 690 | 695 | 28,800 |
2022/12/21 | 692 | 700 | 691 | 697 | 7,900 |
2022/12/20 | 722 | 722 | 691 | 695 | 22,100 |
2022/12/19 | 732 | 732 | 704 | 718 | 23,700 |
2022/12/16 | 709 | 737 | 708 | 736 | 40,200 |
2022/12/15 | 710 | 712 | 706 | 707 | 5,200 |
2022/12/14 | 710 | 710 | 704 | 707 | 3,000 |
2022/12/13 | 708 | 710 | 707 | 709 | 1,900 |
2022/12/12 | 704 | 710 | 704 | 706 | 5,400 |
2022/12/09 | 710 | 711 | 702 | 706 | 7,900 |
2022/12/08 | 709 | 709 | 697 | 707 | 8,000 |
2022/12/07 | 705 | 715 | 697 | 700 | 62,100 |
2022/12/06 | 695 | 695 | 684 | 685 | 5,900 |
2022/12/05 | 700 | 700 | 682 | 694 | 12,800 |
2022/12/02 | 688 | 696 | 688 | 690 | 6,200 |
2022/12/01 | 696 | 699 | 683 | 691 | 8,700 |
2022/11/30 | 697 | 700 | 695 | 695 | 6,700 |
2022/11/29 | 701 | 701 | 695 | 697 | 5,400 |
2022/11/28 | 695 | 701 | 694 | 700 | 9,900 |
2022/11/25 | 694 | 695 | 689 | 695 | 12,500 |
2022/11/24 | 688 | 694 | 688 | 689 | 12,800 |
2022/11/22 | 689 | 690 | 686 | 689 | 3,100 |
2022/11/21 | 687 | 689 | 683 | 689 | 19,800 |
2022/11/18 | 688 | 688 | 682 | 682 | 4,700 |
2022/11/17 | 685 | 688 | 683 | 688 | 3,100 |
2022/11/16 | 683 | 685 | 676 | 682 | 16,200 |
2022/11/15 | 687 | 688 | 680 | 688 | 10,700 |
2022/11/14 | 687 | 688 | 677 | 688 | 10,300 |
2022/11/11 | 693 | 698 | 673 | 680 | 56,200 |
2022/11/10 | 714 | 720 | 708 | 717 | 27,900 |
2022/11/09 | 715 | 720 | 710 | 712 | 8,100 |
2022/11/08 | 711 | 730 | 701 | 715 | 43,400 |
2022/11/07 | 723 | 726 | 707 | 711 | 14,800 |
2022/11/04 | 719 | 719 | 709 | 711 | 6,400 |
2022/11/02 | 714 | 720 | 707 | 711 | 9,200 |
2022/11/01 | 720 | 720 | 709 | 715 | 9,700 |
2022/10/31 | 706 | 710 | 701 | 708 | 4,900 |
2022/10/28 | 701 | 706 | 700 | 706 | 1,400 |
2022/10/27 | 700 | 702 | 700 | 701 | 3,000 |
2022/10/26 | 698 | 705 | 695 | 699 | 9,000 |
2022/10/25 | 697 | 700 | 690 | 694 | 3,600 |
2022/10/24 | 706 | 706 | 686 | 689 | 7,100 |
2022/10/21 | 701 | 701 | 695 | 696 | 2,200 |
2022/10/20 | 700 | 704 | 700 | 701 | 1,600 |
2022/10/19 | 702 | 708 | 696 | 698 | 10,000 |
2022/10/18 | 692 | 700 | 692 | 700 | 6,400 |
2022/10/17 | 697 | 697 | 689 | 692 | 2,300 |
2022/10/14 | 706 | 706 | 695 | 701 | 4,200 |
2022/10/13 | 686 | 690 | 680 | 690 | 6,000 |
2022/10/12 | 690 | 690 | 681 | 685 | 11,200 |
2022/10/11 | 696 | 696 | 686 | 692 | 10,600 |
2022/10/07 | 713 | 713 | 696 | 703 | 12,900 |
2022/10/06 | 719 | 719 | 713 | 717 | 4,300 |
2022/10/05 | 728 | 729 | 712 | 712 | 11,100 |
2022/10/04 | 710 | 723 | 708 | 721 | 45,900 |
2022/10/03 | 701 | 709 | 671 | 708 | 39,400 |
2022/09/30 | 705 | 708 | 695 | 698 | 22,600 |
2022/09/29 | 707 | 723 | 703 | 713 | 14,000 |
2022/09/28 | 717 | 717 | 694 | 706 | 19,800 |
2022/09/27 | 708 | 725 | 707 | 717 | 15,000 |
2022/09/26 | 741 | 743 | 698 | 698 | 42,500 |
2022/09/22 | 727 | 741 | 725 | 741 | 25,500 |
2022/09/21 | 742 | 744 | 728 | 735 | 9,200 |
2022/09/20 | 760 | 760 | 727 | 741 | 26,000 |
2022/09/16 | 766 | 770 | 740 | 755 | 38,000 |
2022/09/15 | 780 | 780 | 766 | 777 | 19,300 |
2022/09/14 | 773 | 782 | 760 | 778 | 54,300 |
2022/09/13 | 750 | 790 | 750 | 771 | 52,700 |
2022/09/12 | 750 | 750 | 736 | 743 | 9,400 |
2022/09/09 | 735 | 740 | 731 | 739 | 14,100 |
2022/09/08 | 746 | 746 | 730 | 735 | 10,600 |
2022/09/07 | 755 | 755 | 729 | 735 | 12,900 |
2022/09/06 | 740 | 795 | 734 | 750 | 65,900 |
2022/09/05 | 745 | 756 | 735 | 740 | 19,900 |
2022/09/02 | 774 | 782 | 735 | 743 | 37,000 |
2022/09/01 | 804 | 832 | 774 | 774 | 75,800 |
2022/08/31 | 807 | 807 | 791 | 805 | 18,400 |
2022/08/30 | 797 | 808 | 777 | 806 | 41,000 |
2022/08/29 | 777 | 808 | 766 | 784 | 116,900 |
2022/08/26 | 772 | 790 | 752 | 777 | 37,400 |
2022/08/25 | 755 | 772 | 750 | 772 | 24,000 |
2022/08/24 | 745 | 759 | 745 | 752 | 7,500 |
2022/08/23 | 735 | 757 | 733 | 757 | 18,100 |
2022/08/22 | 739 | 743 | 730 | 731 | 9,900 |
2022/08/19 | 750 | 759 | 745 | 747 | 24,600 |
2022/08/18 | 726 | 748 | 715 | 748 | 36,400 |
2022/08/17 | 720 | 730 | 716 | 726 | 14,600 |
2022/08/16 | 728 | 734 | 719 | 720 | 14,500 |
2022/08/15 | 722 | 739 | 722 | 728 | 29,500 |
2022/08/12 | 740 | 742 | 711 | 722 | 35,300 |
2022/08/10 | 742 | 759 | 730 | 740 | 141,600 |
2022/08/09 | 708 | 729 | 696 | 715 | 47,300 |
2022/08/08 | 687 | 704 | 684 | 703 | 22,600 |
2022/08/05 | 692 | 693 | 685 | 691 | 9,900 |
2022/08/04 | 697 | 699 | 690 | 699 | 13,200 |
2022/08/03 | 688 | 697 | 687 | 688 | 7,500 |
2022/08/02 | 687 | 688 | 684 | 684 | 5,300 |
2022/08/01 | 689 | 693 | 685 | 685 | 9,600 |
2022/07/29 | 702 | 702 | 688 | 689 | 6,600 |
2022/07/28 | 699 | 702 | 691 | 702 | 14,700 |
2022/07/27 | 693 | 698 | 684 | 698 | 12,000 |
2022/07/26 | 699 | 700 | 693 | 693 | 4,400 |
2022/07/25 | 707 | 707 | 693 | 696 | 10,100 |
2022/07/22 | 695 | 703 | 690 | 703 | 11,200 |
2022/07/21 | 695 | 701 | 693 | 695 | 8,700 |
2022/07/20 | 693 | 698 | 687 | 696 | 15,800 |
2022/07/19 | 684 | 690 | 677 | 688 | 6,300 |
2022/07/15 | 681 | 685 | 677 | 684 | 10,100 |
2022/07/14 | 682 | 693 | 680 | 685 | 18,900 |
2022/07/13 | 677 | 681 | 673 | 681 | 10,300 |
2022/07/12 | 687 | 691 | 672 | 674 | 19,200 |
2022/07/11 | 683 | 695 | 683 | 694 | 13,800 |
2022/07/08 | 704 | 704 | 677 | 683 | 28,100 |
2022/07/07 | 686 | 697 | 682 | 697 | 14,600 |
2022/07/06 | 697 | 697 | 682 | 682 | 21,900 |
2022/07/05 | 700 | 705 | 696 | 697 | 12,200 |
2022/07/04 | 716 | 720 | 689 | 690 | 47,000 |
2022/07/01 | 739 | 739 | 704 | 714 | 71,800 |
2022/06/30 | 780 | 780 | 732 | 741 | 134,300 |
2022/06/29 | 776 | 834 | 756 | 780 | 667,800 |
2022/06/28 | 710 | 740 | 709 | 736 | 87,700 |
2022/06/27 | 705 | 721 | 692 | 709 | 50,400 |
2022/06/24 | 705 | 708 | 691 | 698 | 14,600 |
2022/06/23 | 685 | 710 | 685 | 705 | 47,400 |
2022/06/22 | 689 | 689 | 675 | 675 | 14,100 |
2022/06/21 | 675 | 693 | 675 | 689 | 2,600 |
2022/06/20 | 690 | 690 | 668 | 675 | 13,100 |
2022/06/17 | 689 | 691 | 671 | 690 | 21,700 |
2022/06/16 | 707 | 707 | 690 | 691 | 19,300 |
2022/06/15 | 706 | 714 | 690 | 703 | 18,500 |
2022/06/14 | 713 | 713 | 691 | 706 | 20,400 |
2022/06/13 | 723 | 723 | 707 | 713 | 11,600 |
2022/06/10 | 715 | 724 | 707 | 724 | 11,000 |
2022/06/09 | 708 | 715 | 705 | 715 | 10,200 |
2022/06/08 | 707 | 720 | 703 | 711 | 14,300 |
2022/06/07 | 705 | 711 | 703 | 703 | 16,300 |
2022/06/06 | 710 | 710 | 702 | 703 | 11,500 |
2022/06/03 | 715 | 715 | 706 | 708 | 8,000 |
2022/06/02 | 714 | 719 | 706 | 707 | 22,800 |
2022/06/01 | 704 | 715 | 703 | 715 | 10,100 |
2022/05/31 | 707 | 709 | 702 | 703 | 7,500 |
2022/05/30 | 698 | 707 | 696 | 702 | 7,000 |
2022/05/27 | 691 | 704 | 687 | 698 | 8,100 |
2022/05/26 | 701 | 701 | 685 | 699 | 1,300 |
2022/05/25 | 704 | 704 | 685 | 691 | 11,800 |
2022/05/24 | 696 | 720 | 696 | 703 | 8,500 |
2022/05/23 | 700 | 705 | 690 | 703 | 15,400 |
2022/05/20 | 699 | 707 | 688 | 696 | 22,700 |
2022/05/19 | 715 | 715 | 696 | 696 | 22,600 |
2022/05/18 | 681 | 735 | 680 | 733 | 40,600 |
2022/05/17 | 681 | 704 | 669 | 683 | 11,700 |
2022/05/16 | 678 | 690 | 673 | 679 | 34,200 |
2022/05/13 | 691 | 720 | 682 | 718 | 25,300 |
2022/05/12 | 705 | 705 | 676 | 684 | 26,300 |
2022/05/11 | 705 | 709 | 705 | 705 | 1,000 |
2022/05/10 | 706 | 711 | 675 | 705 | 26,300 |
2022/05/09 | 712 | 726 | 710 | 715 | 14,600 |
2022/05/06 | 711 | 738 | 711 | 720 | 19,600 |
2022/05/02 | 721 | 730 | 708 | 711 | 11,000 |
2022/04/28 | 724 | 724 | 712 | 721 | 5,600 |
2022/04/27 | 703 | 713 | 697 | 713 | 8,300 |
2022/04/26 | 723 | 726 | 693 | 714 | 28,600 |
2022/04/25 | 730 | 730 | 708 | 720 | 5,700 |
2022/04/22 | 738 | 741 | 730 | 730 | 7,200 |
2022/04/21 | 749 | 758 | 740 | 742 | 8,600 |
2022/04/20 | 756 | 759 | 749 | 749 | 8,200 |
2022/04/19 | 760 | 762 | 750 | 756 | 10,500 |
2022/04/18 | 771 | 771 | 750 | 760 | 7,700 |
2022/04/15 | 772 | 772 | 758 | 772 | 7,300 |
2022/04/14 | 760 | 775 | 759 | 770 | 8,600 |
2022/04/13 | 752 | 770 | 752 | 769 | 2,800 |
2022/04/12 | 752 | 767 | 750 | 751 | 4,900 |
2022/04/11 | 775 | 775 | 751 | 767 | 16,600 |
2022/04/08 | 765 | 780 | 765 | 774 | 5,800 |
2022/04/07 | 773 | 773 | 759 | 763 | 14,800 |
2022/04/06 | 799 | 799 | 769 | 788 | 30,500 |
2022/04/05 | 777 | 807 | 777 | 801 | 30,000 |
2022/04/04 | 780 | 785 | 773 | 779 | 13,400 |
2022/04/01 | 774 | 780 | 762 | 780 | 15,200 |
2022/03/31 | 774 | 780 | 765 | 780 | 33,700 |
2022/03/30 | 772 | 776 | 758 | 774 | 38,400 |
2022/03/29 | 760 | 775 | 747 | 764 | 100,300 |
2022/03/28 | 733 | 733 | 720 | 730 | 13,500 |
2022/03/25 | 727 | 729 | 720 | 724 | 11,900 |
2022/03/24 | 732 | 734 | 721 | 727 | 14,300 |
2022/03/23 | 747 | 747 | 730 | 734 | 15,400 |
2022/03/22 | 740 | 745 | 730 | 741 | 15,400 |
2022/03/18 | 723 | 748 | 723 | 740 | 23,500 |
2022/03/17 | 707 | 721 | 707 | 718 | 12,200 |
2022/03/16 | 720 | 720 | 703 | 707 | 8,700 |
2022/03/15 | 721 | 721 | 702 | 721 | 14,700 |
2022/03/14 | 741 | 750 | 699 | 720 | 35,800 |
2022/03/11 | 677 | 744 | 677 | 739 | 59,800 |
2022/03/10 | 673 | 693 | 673 | 677 | 4,000 |
2022/03/09 | 684 | 684 | 672 | 676 | 6,600 |
2022/03/08 | 689 | 689 | 675 | 679 | 3,200 |
2022/03/07 | 670 | 691 | 670 | 690 | 4,000 |
2022/03/04 | 690 | 700 | 665 | 685 | 19,200 |
2022/03/03 | 697 | 707 | 690 | 692 | 22,400 |
2022/03/02 | 700 | 705 | 690 | 697 | 14,600 |
2022/03/01 | 703 | 720 | 703 | 705 | 25,700 |
2022/02/28 | 685 | 705 | 685 | 700 | 6,500 |
2022/02/25 | 699 | 699 | 684 | 698 | 10,800 |
2022/02/24 | 669 | 682 | 630 | 674 | 41,600 |
2022/02/22 | 665 | 669 | 652 | 669 | 21,100 |
2022/02/21 | 666 | 673 | 654 | 664 | 18,900 |
2022/02/18 | 690 | 690 | 671 | 671 | 12,000 |
2022/02/17 | 691 | 698 | 680 | 690 | 15,200 |
2022/02/16 | 695 | 709 | 694 | 694 | 19,600 |
2022/02/15 | 700 | 703 | 687 | 693 | 4,000 |
2022/02/14 | 720 | 723 | 680 | 700 | 51,700 |
2022/02/10 | 725 | 748 | 721 | 723 | 27,500 |
2022/02/09 | 722 | 740 | 707 | 731 | 10,500 |
2022/02/08 | 723 | 742 | 704 | 721 | 25,700 |
2022/02/07 | 715 | 749 | 693 | 749 | 35,000 |
2022/02/04 | 691 | 697 | 683 | 690 | 3,800 |
2022/02/03 | 675 | 700 | 675 | 688 | 11,800 |
2022/02/02 | 670 | 680 | 670 | 672 | 7,100 |
2022/02/01 | 667 | 678 | 656 | 667 | 8,300 |
2022/01/31 | 650 | 666 | 649 | 657 | 5,400 |
2022/01/28 | 655 | 663 | 631 | 646 | 5,100 |
2022/01/27 | 680 | 680 | 634 | 645 | 16,500 |
2022/01/26 | 670 | 672 | 656 | 666 | 3,900 |
2022/01/25 | 708 | 708 | 651 | 655 | 15,700 |
2022/01/24 | 687 | 687 | 670 | 678 | 3,800 |
2022/01/21 | 679 | 689 | 673 | 677 | 15,800 |
2022/01/20 | 690 | 690 | 665 | 675 | 10,700 |
2022/01/19 | 705 | 705 | 663 | 676 | 15,500 |
2022/01/18 | 699 | 718 | 693 | 695 | 26,300 |
2022/01/17 | 691 | 694 | 680 | 692 | 12,400 |
2022/01/14 | 688 | 690 | 672 | 683 | 23,600 |
2022/01/13 | 696 | 696 | 680 | 684 | 13,800 |
2022/01/12 | 690 | 694 | 688 | 688 | 12,300 |
2022/01/11 | 675 | 690 | 664 | 678 | 13,500 |
2022/01/07 | 693 | 693 | 667 | 678 | 14,700 |
2022/01/06 | 691 | 692 | 682 | 683 | 15,200 |
2022/01/05 | 710 | 710 | 699 | 699 | 13,800 |
2022/01/04 | 699 | 700 | 692 | 699 | 10,800 |