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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,403 | 1,411 | 1,367 | 1,368 | 15,900 |
| 2025/06/12 | 1,407 | 1,416 | 1,406 | 1,407 | 2,200 |
| 2025/06/11 | 1,410 | 1,433 | 1,410 | 1,426 | 3,300 |
| 2025/06/10 | 1,439 | 1,454 | 1,406 | 1,406 | 8,000 |
| 2025/06/09 | 1,426 | 1,466 | 1,426 | 1,438 | 11,400 |
| 2025/06/06 | 1,451 | 1,451 | 1,424 | 1,424 | 7,200 |
| 2025/06/05 | 1,484 | 1,484 | 1,451 | 1,451 | 11,500 |
| 2025/06/04 | 1,443 | 1,485 | 1,443 | 1,484 | 19,200 |
| 2025/06/03 | 1,465 | 1,478 | 1,431 | 1,443 | 25,100 |
| 2025/06/02 | 1,425 | 1,464 | 1,373 | 1,464 | 46,900 |
| 2025/05/30 | 1,347 | 1,416 | 1,337 | 1,416 | 23,100 |
| 2025/05/29 | 1,347 | 1,359 | 1,323 | 1,343 | 5,000 |
| 2025/05/28 | 1,373 | 1,380 | 1,351 | 1,351 | 9,400 |
| 2025/05/27 | 1,342 | 1,369 | 1,339 | 1,368 | 7,500 |
| 2025/05/26 | 1,321 | 1,342 | 1,308 | 1,338 | 6,800 |
| 2025/05/23 | 1,336 | 1,336 | 1,306 | 1,322 | 3,400 |
| 2025/05/22 | 1,333 | 1,354 | 1,323 | 1,324 | 11,400 |
| 2025/05/21 | 1,379 | 1,397 | 1,352 | 1,352 | 10,100 |
| 2025/05/20 | 1,345 | 1,398 | 1,345 | 1,356 | 13,100 |
| 2025/05/19 | 1,345 | 1,360 | 1,325 | 1,346 | 20,200 |
| 2025/05/16 | 1,378 | 1,378 | 1,346 | 1,346 | 11,000 |
| 2025/05/15 | 1,262 | 1,390 | 1,256 | 1,378 | 158,600 |
| 2025/05/14 | 1,263 | 1,285 | 1,246 | 1,276 | 13,400 |
| 2025/05/13 | 1,227 | 1,338 | 1,225 | 1,262 | 108,600 |
| 2025/05/12 | 1,423 | 1,423 | 1,268 | 1,287 | 124,600 |
| 2025/05/09 | 1,261 | 1,276 | 1,260 | 1,273 | 6,000 |
| 2025/05/08 | 1,246 | 1,279 | 1,246 | 1,263 | 5,600 |
| 2025/05/07 | 1,240 | 1,290 | 1,240 | 1,260 | 10,200 |
| 2025/05/02 | 1,258 | 1,260 | 1,239 | 1,248 | 3,000 |
| 2025/05/01 | 1,270 | 1,280 | 1,253 | 1,258 | 1,900 |
| 2025/04/30 | 1,246 | 1,261 | 1,234 | 1,261 | 13,000 |
| 2025/04/28 | 1,237 | 1,250 | 1,232 | 1,246 | 17,000 |
| 2025/04/25 | 1,257 | 1,259 | 1,225 | 1,253 | 7,300 |
| 2025/04/24 | 1,216 | 1,253 | 1,216 | 1,244 | 16,300 |
| 2025/04/23 | 1,181 | 1,216 | 1,181 | 1,205 | 12,100 |
| 2025/04/22 | 1,160 | 1,184 | 1,160 | 1,175 | 8,500 |
| 2025/04/21 | 1,167 | 1,183 | 1,165 | 1,170 | 6,000 |
| 2025/04/18 | 1,162 | 1,178 | 1,151 | 1,175 | 8,300 |
| 2025/04/17 | 1,165 | 1,231 | 1,102 | 1,157 | 52,600 |
| 2025/04/16 | 1,157 | 1,160 | 1,140 | 1,160 | 2,300 |
| 2025/04/15 | 1,143 | 1,160 | 1,143 | 1,157 | 5,600 |
| 2025/04/14 | 1,136 | 1,152 | 1,136 | 1,140 | 3,600 |
| 2025/04/11 | 1,111 | 1,146 | 1,101 | 1,125 | 15,700 |
| 2025/04/10 | 1,107 | 1,171 | 1,090 | 1,171 | 23,300 |
| 2025/04/09 | 1,063 | 1,086 | 998 | 1,047 | 39,000 |
| 2025/04/08 | 1,107 | 1,120 | 1,041 | 1,077 | 13,300 |
| 2025/04/07 | 1,000 | 1,059 | 968 | 1,017 | 73,100 |
| 2025/04/04 | 1,165 | 1,173 | 1,110 | 1,140 | 47,100 |
| 2025/04/03 | 1,218 | 1,219 | 1,165 | 1,195 | 35,500 |
| 2025/04/02 | 1,240 | 1,240 | 1,222 | 1,229 | 13,500 |
| 2025/04/01 | 1,251 | 1,254 | 1,234 | 1,245 | 12,200 |
| 2025/03/31 | 1,260 | 1,260 | 1,240 | 1,248 | 13,600 |
| 2025/03/28 | 1,284 | 1,296 | 1,267 | 1,280 | 14,700 |
| 2025/03/27 | 1,260 | 1,283 | 1,244 | 1,283 | 13,600 |
| 2025/03/26 | 1,253 | 1,277 | 1,241 | 1,277 | 13,300 |
| 2025/03/25 | 1,244 | 1,253 | 1,231 | 1,253 | 8,900 |
| 2025/03/24 | 1,242 | 1,250 | 1,237 | 1,245 | 5,400 |
| 2025/03/21 | 1,229 | 1,247 | 1,218 | 1,242 | 13,100 |
| 2025/03/19 | 1,231 | 1,231 | 1,203 | 1,216 | 8,900 |
| 2025/03/18 | 1,229 | 1,235 | 1,221 | 1,222 | 6,800 |
| 2025/03/17 | 1,223 | 1,238 | 1,222 | 1,230 | 11,300 |
| 2025/03/14 | 1,229 | 1,230 | 1,211 | 1,228 | 4,800 |
| 2025/03/13 | 1,218 | 1,228 | 1,215 | 1,220 | 9,100 |
| 2025/03/12 | 1,205 | 1,229 | 1,205 | 1,220 | 5,500 |
| 2025/03/11 | 1,211 | 1,214 | 1,198 | 1,214 | 15,300 |
| 2025/03/10 | 1,213 | 1,221 | 1,207 | 1,212 | 3,100 |
| 2025/03/07 | 1,229 | 1,229 | 1,205 | 1,212 | 2,400 |
| 2025/03/06 | 1,206 | 1,229 | 1,205 | 1,229 | 7,500 |
| 2025/03/05 | 1,212 | 1,217 | 1,200 | 1,216 | 4,200 |
| 2025/03/04 | 1,208 | 1,217 | 1,203 | 1,212 | 9,400 |
| 2025/03/03 | 1,208 | 1,218 | 1,205 | 1,215 | 12,300 |
| 2025/02/28 | 1,208 | 1,215 | 1,204 | 1,208 | 9,300 |
| 2025/02/27 | 1,230 | 1,230 | 1,207 | 1,209 | 10,200 |
| 2025/02/26 | 1,210 | 1,221 | 1,199 | 1,208 | 112,500 |
| 2025/02/25 | 1,211 | 1,243 | 1,202 | 1,233 | 40,300 |
| 2025/02/21 | 1,221 | 1,233 | 1,204 | 1,221 | 22,200 |
| 2025/02/20 | 1,240 | 1,245 | 1,228 | 1,228 | 10,300 |
| 2025/02/19 | 1,230 | 1,240 | 1,221 | 1,240 | 10,100 |
| 2025/02/18 | 1,220 | 1,230 | 1,201 | 1,230 | 23,000 |
| 2025/02/17 | 1,167 | 1,220 | 1,167 | 1,220 | 69,900 |
| 2025/02/14 | 1,170 | 1,212 | 1,163 | 1,197 | 24,900 |
| 2025/02/13 | 1,185 | 1,195 | 1,150 | 1,181 | 128,600 |
| 2025/02/12 | 1,278 | 1,280 | 1,250 | 1,251 | 13,500 |
| 2025/02/10 | 1,251 | 1,278 | 1,232 | 1,278 | 8,100 |
| 2025/02/07 | 1,241 | 1,241 | 1,206 | 1,221 | 10,100 |
| 2025/02/06 | 1,243 | 1,263 | 1,241 | 1,241 | 1,500 |
| 2025/02/05 | 1,284 | 1,284 | 1,230 | 1,243 | 4,800 |
| 2025/02/04 | 1,263 | 1,292 | 1,257 | 1,260 | 7,000 |
| 2025/02/03 | 1,295 | 1,295 | 1,233 | 1,233 | 13,200 |
| 2025/01/31 | 1,293 | 1,293 | 1,254 | 1,286 | 13,500 |
| 2025/01/30 | 1,240 | 1,293 | 1,230 | 1,293 | 28,600 |
| 2025/01/29 | 1,210 | 1,235 | 1,208 | 1,235 | 17,600 |
| 2025/01/28 | 1,219 | 1,219 | 1,209 | 1,210 | 7,100 |
| 2025/01/27 | 1,220 | 1,230 | 1,213 | 1,219 | 14,600 |
| 2025/01/24 | 1,196 | 1,218 | 1,196 | 1,214 | 4,100 |
| 2025/01/23 | 1,210 | 1,221 | 1,195 | 1,195 | 5,700 |
| 2025/01/22 | 1,230 | 1,240 | 1,198 | 1,218 | 13,400 |
| 2025/01/21 | 1,192 | 1,229 | 1,177 | 1,222 | 25,800 |
| 2025/01/20 | 1,168 | 1,179 | 1,155 | 1,162 | 13,300 |
| 2025/01/17 | 1,174 | 1,174 | 1,158 | 1,165 | 16,300 |
| 2025/01/16 | 1,210 | 1,210 | 1,181 | 1,188 | 6,900 |
| 2025/01/15 | 1,180 | 1,220 | 1,180 | 1,205 | 14,300 |
| 2025/01/14 | 1,170 | 1,180 | 1,161 | 1,179 | 31,400 |
| 2025/01/10 | 1,166 | 1,192 | 1,166 | 1,168 | 4,800 |
| 2025/01/09 | 1,199 | 1,199 | 1,156 | 1,166 | 9,900 |
| 2025/01/08 | 1,171 | 1,194 | 1,169 | 1,181 | 6,600 |
| 2025/01/07 | 1,202 | 1,219 | 1,160 | 1,180 | 22,300 |
| 2025/01/06 | 1,213 | 1,235 | 1,179 | 1,190 | 40,200 |