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 |
---|---|---|---|---|---|
2023/12/29 | 1,019 | 1,029 | 1,007 | 1,029 | 8,700 |
2023/12/28 | 1,000 | 1,019 | 991 | 1,007 | 11,100 |
2023/12/27 | 1,022 | 1,022 | 996 | 1,004 | 21,900 |
2023/12/26 | 1,021 | 1,040 | 1,010 | 1,013 | 8,600 |
2023/12/25 | 1,028 | 1,034 | 1,015 | 1,027 | 25,300 |
2023/12/22 | 1,016 | 1,034 | 1,016 | 1,024 | 6,800 |
2023/12/21 | 1,036 | 1,050 | 1,013 | 1,013 | 36,900 |
2023/12/20 | 1,019 | 1,030 | 1,008 | 1,028 | 16,400 |
2023/12/19 | 1,000 | 1,020 | 982 | 998 | 19,200 |
2023/12/18 | 1,018 | 1,019 | 996 | 1,001 | 13,700 |
2023/12/15 | 995 | 1,018 | 995 | 1,013 | 7,900 |
2023/12/14 | 1,041 | 1,041 | 987 | 993 | 44,100 |
2023/12/13 | 1,027 | 1,053 | 1,013 | 1,035 | 29,500 |
2023/12/12 | 1,043 | 1,050 | 1,011 | 1,020 | 54,600 |
2023/12/11 | 1,059 | 1,079 | 1,047 | 1,064 | 21,100 |
2023/12/08 | 1,059 | 1,084 | 1,030 | 1,056 | 39,100 |
2023/12/07 | 1,080 | 1,100 | 1,055 | 1,081 | 29,800 |
2023/12/06 | 1,136 | 1,138 | 1,068 | 1,082 | 75,200 |
2023/12/05 | 1,069 | 1,121 | 1,060 | 1,087 | 53,200 |
2023/12/04 | 1,021 | 1,070 | 1,021 | 1,070 | 26,200 |
2023/12/01 | 1,000 | 1,047 | 1,000 | 1,035 | 35,300 |
2023/11/30 | 989 | 1,020 | 970 | 1,004 | 38,400 |
2023/11/29 | 999 | 1,006 | 979 | 980 | 37,600 |
2023/11/28 | 1,025 | 1,028 | 980 | 997 | 233,900 |
2023/11/27 | 901 | 913 | 901 | 913 | 15,500 |
2023/11/24 | 897 | 909 | 895 | 904 | 18,000 |
2023/11/22 | 905 | 905 | 884 | 888 | 14,600 |
2023/11/21 | 892 | 899 | 892 | 898 | 11,400 |
2023/11/20 | 890 | 907 | 890 | 897 | 11,400 |
2023/11/17 | 915 | 926 | 896 | 899 | 21,900 |
2023/11/16 | 892 | 925 | 888 | 925 | 38,300 |
2023/11/15 | 908 | 919 | 869 | 877 | 74,400 |
2023/11/14 | 912 | 951 | 879 | 918 | 182,600 |
2023/11/13 | 1,020 | 1,060 | 1,012 | 1,047 | 96,000 |
2023/11/10 | 1,010 | 1,012 | 997 | 1,003 | 4,200 |
2023/11/09 | 1,002 | 1,010 | 989 | 1,010 | 16,600 |
2023/11/08 | 1,011 | 1,015 | 991 | 1,004 | 12,500 |
2023/11/07 | 1,006 | 1,012 | 1,004 | 1,011 | 9,500 |
2023/11/06 | 1,029 | 1,029 | 1,006 | 1,011 | 13,500 |
2023/11/02 | 995 | 1,018 | 992 | 1,007 | 20,600 |
2023/11/01 | 1,014 | 1,015 | 997 | 997 | 13,000 |
2023/10/31 | 985 | 999 | 975 | 999 | 21,600 |
2023/10/30 | 1,010 | 1,010 | 986 | 990 | 13,600 |
2023/10/27 | 1,013 | 1,023 | 1,003 | 1,008 | 10,100 |
2023/10/26 | 999 | 1,024 | 985 | 1,011 | 15,700 |
2023/10/25 | 1,029 | 1,029 | 1,001 | 1,001 | 7,900 |
2023/10/24 | 1,017 | 1,025 | 961 | 1,021 | 68,200 |
2023/10/23 | 1,025 | 1,031 | 1,005 | 1,025 | 12,300 |
2023/10/20 | 1,026 | 1,046 | 1,020 | 1,046 | 10,700 |
2023/10/19 | 1,035 | 1,043 | 1,021 | 1,021 | 4,800 |
2023/10/18 | 1,003 | 1,047 | 1,003 | 1,044 | 13,700 |
2023/10/17 | 1,008 | 1,030 | 1,005 | 1,008 | 15,600 |
2023/10/16 | 1,017 | 1,027 | 1,002 | 1,002 | 21,600 |
2023/10/13 | 1,036 | 1,047 | 1,032 | 1,032 | 7,600 |
2023/10/12 | 1,031 | 1,050 | 1,030 | 1,045 | 11,600 |
2023/10/11 | 1,065 | 1,065 | 1,030 | 1,030 | 20,500 |
2023/10/10 | 1,050 | 1,071 | 1,028 | 1,059 | 25,500 |
2023/10/06 | 1,008 | 1,043 | 1,008 | 1,040 | 20,500 |
2023/10/05 | 1,024 | 1,080 | 1,001 | 1,007 | 39,600 |
2023/10/04 | 992 | 1,054 | 979 | 1,024 | 46,000 |
2023/10/03 | 1,059 | 1,080 | 999 | 1,012 | 77,100 |
2023/10/02 | 1,032 | 1,100 | 1,021 | 1,070 | 89,100 |
2023/09/29 | 994 | 998 | 989 | 997 | 17,500 |
2023/09/28 | 985 | 992 | 973 | 992 | 17,600 |
2023/09/27 | 960 | 985 | 954 | 980 | 21,900 |
2023/09/26 | 959 | 963 | 947 | 963 | 7,900 |
2023/09/25 | 947 | 955 | 943 | 955 | 7,800 |
2023/09/22 | 945 | 945 | 929 | 932 | 4,300 |
2023/09/21 | 940 | 964 | 940 | 942 | 16,200 |
2023/09/20 | 930 | 950 | 926 | 939 | 7,600 |
2023/09/19 | 920 | 926 | 918 | 923 | 3,300 |
2023/09/15 | 938 | 938 | 922 | 922 | 4,700 |
2023/09/14 | 942 | 942 | 905 | 933 | 22,100 |
2023/09/13 | 918 | 936 | 918 | 931 | 9,000 |
2023/09/12 | 902 | 919 | 901 | 912 | 4,400 |
2023/09/11 | 920 | 922 | 901 | 901 | 22,900 |
2023/09/08 | 940 | 953 | 920 | 920 | 14,300 |
2023/09/07 | 940 | 951 | 939 | 940 | 7,200 |
2023/09/06 | 942 | 942 | 931 | 942 | 6,400 |
2023/09/05 | 942 | 942 | 928 | 930 | 6,600 |
2023/09/04 | 955 | 958 | 933 | 939 | 11,300 |
2023/09/01 | 949 | 966 | 944 | 947 | 15,100 |
2023/08/31 | 979 | 999 | 953 | 955 | 49,000 |
2023/08/30 | 931 | 976 | 916 | 956 | 57,300 |
2023/08/29 | 934 | 934 | 920 | 930 | 11,000 |
2023/08/28 | 900 | 934 | 900 | 930 | 30,900 |
2023/08/25 | 885 | 904 | 882 | 891 | 13,000 |
2023/08/24 | 910 | 911 | 891 | 891 | 17,200 |
2023/08/23 | 882 | 905 | 880 | 900 | 19,000 |
2023/08/22 | 908 | 908 | 876 | 882 | 22,900 |
2023/08/21 | 896 | 909 | 896 | 903 | 16,200 |
2023/08/18 | 893 | 908 | 893 | 896 | 9,000 |
2023/08/17 | 900 | 912 | 879 | 912 | 20,100 |
2023/08/16 | 893 | 914 | 893 | 903 | 11,000 |
2023/08/15 | 910 | 915 | 876 | 893 | 36,200 |
2023/08/14 | 905 | 939 | 900 | 914 | 76,400 |
2023/08/10 | 891 | 893 | 843 | 893 | 123,300 |
2023/08/09 | 804 | 825 | 802 | 802 | 15,700 |
2023/08/08 | 802 | 808 | 796 | 804 | 17,100 |
2023/08/07 | 802 | 802 | 790 | 794 | 5,400 |
2023/08/04 | 786 | 802 | 786 | 802 | 2,200 |
2023/08/03 | 792 | 793 | 786 | 786 | 10,300 |
2023/08/02 | 806 | 811 | 791 | 792 | 10,600 |
2023/08/01 | 812 | 812 | 806 | 806 | 500 |
2023/07/31 | 814 | 814 | 806 | 808 | 2,700 |
2023/07/28 | 815 | 815 | 800 | 806 | 11,200 |
2023/07/27 | 818 | 818 | 815 | 815 | 3,000 |
2023/07/26 | 814 | 816 | 813 | 814 | 3,800 |
2023/07/25 | 819 | 820 | 811 | 813 | 2,900 |
2023/07/24 | 818 | 825 | 818 | 819 | 9,800 |
2023/07/21 | 800 | 817 | 800 | 814 | 14,200 |
2023/07/20 | 800 | 802 | 796 | 796 | 5,400 |
2023/07/19 | 797 | 801 | 794 | 800 | 6,400 |
2023/07/18 | 790 | 796 | 790 | 794 | 2,900 |
2023/07/14 | 787 | 788 | 784 | 787 | 1,500 |
2023/07/13 | 798 | 799 | 783 | 784 | 6,900 |
2023/07/12 | 801 | 801 | 782 | 798 | 9,200 |
2023/07/11 | 799 | 799 | 792 | 798 | 1,600 |
2023/07/10 | 792 | 799 | 782 | 792 | 5,300 |
2023/07/07 | 798 | 803 | 790 | 790 | 6,300 |
2023/07/06 | 799 | 806 | 798 | 806 | 8,300 |
2023/07/05 | 802 | 808 | 799 | 799 | 5,500 |
2023/07/04 | 800 | 805 | 796 | 796 | 6,000 |
2023/07/03 | 804 | 806 | 800 | 800 | 5,400 |
2023/06/30 | 795 | 804 | 795 | 798 | 3,400 |
2023/06/29 | 796 | 818 | 791 | 792 | 32,100 |
2023/06/28 | 806 | 820 | 790 | 819 | 15,600 |
2023/06/27 | 833 | 834 | 820 | 821 | 6,100 |
2023/06/26 | 828 | 835 | 812 | 830 | 22,900 |
2023/06/23 | 816 | 820 | 799 | 811 | 25,500 |
2023/06/22 | 825 | 830 | 813 | 820 | 9,700 |
2023/06/21 | 815 | 825 | 809 | 825 | 10,200 |
2023/06/20 | 795 | 830 | 794 | 812 | 22,100 |
2023/06/19 | 790 | 799 | 784 | 798 | 24,000 |
2023/06/16 | 780 | 795 | 780 | 786 | 25,500 |
2023/06/15 | 772 | 779 | 763 | 778 | 7,800 |
2023/06/14 | 764 | 775 | 760 | 772 | 13,800 |
2023/06/13 | 765 | 771 | 753 | 764 | 3,700 |
2023/06/12 | 764 | 765 | 756 | 764 | 9,000 |
2023/06/09 | 747 | 753 | 747 | 751 | 2,100 |
2023/06/08 | 750 | 754 | 745 | 750 | 6,500 |
2023/06/07 | 754 | 759 | 748 | 754 | 3,000 |
2023/06/06 | 757 | 757 | 747 | 754 | 3,800 |
2023/06/05 | 760 | 765 | 753 | 753 | 7,600 |
2023/06/02 | 747 | 756 | 742 | 756 | 8,500 |
2023/06/01 | 762 | 768 | 712 | 717 | 26,600 |
2023/05/31 | 774 | 775 | 761 | 769 | 10,000 |
2023/05/30 | 760 | 774 | 758 | 774 | 15,500 |
2023/05/29 | 755 | 759 | 753 | 754 | 7,300 |
2023/05/26 | 754 | 754 | 750 | 750 | 5,700 |
2023/05/25 | 753 | 753 | 749 | 751 | 3,600 |
2023/05/24 | 746 | 755 | 746 | 750 | 7,800 |
2023/05/23 | 759 | 759 | 748 | 752 | 5,000 |
2023/05/22 | 755 | 765 | 755 | 755 | 7,900 |
2023/05/19 | 769 | 770 | 750 | 750 | 10,700 |
2023/05/18 | 764 | 769 | 750 | 765 | 12,300 |
2023/05/17 | 760 | 764 | 754 | 764 | 6,000 |
2023/05/16 | 770 | 770 | 751 | 758 | 3,900 |
2023/05/15 | 774 | 774 | 740 | 765 | 11,000 |
2023/05/12 | 732 | 755 | 732 | 755 | 12,400 |
2023/05/11 | 760 | 767 | 755 | 755 | 7,700 |
2023/05/10 | 769 | 769 | 752 | 760 | 5,800 |
2023/05/09 | 748 | 770 | 748 | 760 | 14,300 |
2023/05/08 | 747 | 755 | 745 | 745 | 28,700 |
2023/05/02 | 744 | 745 | 736 | 743 | 8,400 |
2023/05/01 | 735 | 744 | 727 | 740 | 15,600 |
2023/04/28 | 729 | 735 | 726 | 735 | 700 |
2023/04/27 | 726 | 733 | 726 | 730 | 900 |
2023/04/26 | 724 | 730 | 724 | 726 | 2,000 |
2023/04/25 | 736 | 737 | 728 | 728 | 10,400 |
2023/04/24 | 725 | 732 | 725 | 732 | 11,000 |
2023/04/21 | 724 | 725 | 722 | 725 | 19,400 |
2023/04/20 | 722 | 726 | 722 | 726 | 6,100 |
2023/04/19 | 723 | 728 | 723 | 724 | 5,700 |
2023/04/18 | 719 | 722 | 719 | 721 | 1,400 |
2023/04/17 | 719 | 724 | 719 | 720 | 2,500 |
2023/04/14 | 724 | 724 | 718 | 719 | 2,500 |
2023/04/13 | 719 | 725 | 718 | 722 | 4,600 |
2023/04/12 | 722 | 723 | 717 | 719 | 3,300 |
2023/04/11 | 723 | 723 | 719 | 719 | 2,100 |
2023/04/10 | 724 | 727 | 720 | 723 | 5,700 |
2023/04/07 | 720 | 723 | 719 | 723 | 1,300 |
2023/04/06 | 710 | 719 | 708 | 719 | 1,300 |
2023/04/05 | 719 | 722 | 712 | 712 | 3,800 |
2023/04/04 | 724 | 724 | 716 | 722 | 1,500 |
2023/04/03 | 728 | 728 | 716 | 716 | 6,900 |
2023/03/31 | 725 | 725 | 718 | 720 | 5,500 |
2023/03/30 | 726 | 727 | 720 | 725 | 1,900 |
2023/03/29 | 723 | 728 | 722 | 722 | 2,700 |
2023/03/28 | 723 | 728 | 720 | 728 | 3,100 |
2023/03/27 | 716 | 730 | 713 | 720 | 7,500 |
2023/03/24 | 717 | 718 | 710 | 716 | 5,600 |
2023/03/23 | 705 | 722 | 705 | 715 | 6,300 |
2023/03/22 | 711 | 711 | 700 | 708 | 2,300 |
2023/03/20 | 705 | 715 | 705 | 705 | 6,900 |
2023/03/17 | 698 | 707 | 695 | 707 | 3,400 |
2023/03/16 | 694 | 700 | 694 | 699 | 2,600 |
2023/03/15 | 696 | 701 | 696 | 701 | 3,500 |
2023/03/14 | 699 | 709 | 695 | 695 | 10,800 |
2023/03/13 | 706 | 706 | 699 | 703 | 4,500 |
2023/03/10 | 712 | 712 | 706 | 706 | 2,800 |
2023/03/09 | 717 | 717 | 709 | 710 | 3,000 |
2023/03/08 | 718 | 718 | 707 | 717 | 5,800 |
2023/03/07 | 710 | 713 | 709 | 713 | 4,800 |
2023/03/06 | 702 | 708 | 699 | 708 | 5,500 |
2023/03/03 | 703 | 703 | 700 | 703 | 3,100 |
2023/03/02 | 708 | 713 | 697 | 702 | 7,200 |
2023/03/01 | 696 | 705 | 696 | 705 | 4,200 |
2023/02/28 | 701 | 703 | 700 | 700 | 8,500 |
2023/02/27 | 719 | 719 | 702 | 707 | 5,500 |
2023/02/24 | 718 | 733 | 715 | 715 | 11,500 |
2023/02/22 | 705 | 716 | 703 | 715 | 5,000 |
2023/02/21 | 713 | 713 | 705 | 705 | 6,800 |
2023/02/20 | 696 | 718 | 696 | 705 | 26,100 |
2023/02/17 | 695 | 704 | 695 | 696 | 3,400 |
2023/02/16 | 684 | 703 | 683 | 695 | 13,000 |
2023/02/15 | 689 | 689 | 680 | 684 | 4,400 |
2023/02/14 | 688 | 690 | 673 | 690 | 18,300 |
2023/02/13 | 700 | 708 | 679 | 692 | 50,400 |
2023/02/10 | 716 | 743 | 716 | 737 | 29,200 |
2023/02/09 | 715 | 722 | 715 | 721 | 4,100 |
2023/02/08 | 714 | 722 | 714 | 715 | 2,300 |
2023/02/07 | 712 | 719 | 712 | 718 | 3,800 |
2023/02/06 | 713 | 715 | 711 | 714 | 6,400 |
2023/02/03 | 713 | 726 | 713 | 716 | 5,000 |
2023/02/02 | 726 | 726 | 710 | 716 | 10,800 |
2023/02/01 | 725 | 733 | 717 | 726 | 28,100 |
2023/01/31 | 723 | 723 | 715 | 715 | 6,000 |
2023/01/30 | 721 | 721 | 712 | 720 | 6,500 |
2023/01/27 | 723 | 723 | 712 | 719 | 9,000 |
2023/01/26 | 722 | 727 | 721 | 723 | 1,900 |
2023/01/25 | 728 | 728 | 722 | 728 | 2,600 |
2023/01/24 | 727 | 728 | 722 | 725 | 8,200 |
2023/01/23 | 720 | 730 | 720 | 727 | 7,400 |
2023/01/20 | 715 | 727 | 715 | 720 | 9,800 |
2023/01/19 | 721 | 728 | 716 | 720 | 10,600 |
2023/01/18 | 718 | 727 | 715 | 727 | 10,000 |
2023/01/17 | 714 | 723 | 714 | 715 | 4,500 |
2023/01/16 | 715 | 718 | 712 | 718 | 3,200 |
2023/01/13 | 712 | 723 | 712 | 715 | 6,500 |
2023/01/12 | 716 | 717 | 712 | 717 | 2,700 |
2023/01/11 | 715 | 718 | 711 | 716 | 6,100 |
2023/01/10 | 713 | 715 | 707 | 715 | 10,300 |
2023/01/06 | 707 | 708 | 702 | 708 | 7,200 |
2023/01/05 | 700 | 713 | 700 | 700 | 3,600 |
2023/01/04 | 713 | 715 | 698 | 698 | 16,300 |