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
2026/03/27 1,574 1,610 1,574 1,605 12,900
2026/03/26 1,636 1,639 1,565 1,574 16,300
2026/03/25 1,549 1,649 1,545 1,644 35,000
2026/03/24 1,523 1,569 1,485 1,509 21,400
2026/03/23 1,618 1,623 1,480 1,500 54,900
2026/03/19 1,472 1,650 1,472 1,612 99,800
2026/03/18 1,442 1,494 1,412 1,488 17,700
2026/03/17 1,437 1,454 1,412 1,413 4,600
2026/03/16 1,416 1,430 1,410 1,410 6,900
2026/03/13 1,430 1,432 1,420 1,420 5,400
2026/03/12 1,465 1,465 1,413 1,430 6,600
2026/03/11 1,437 1,473 1,437 1,461 4,500
2026/03/10 1,450 1,480 1,415 1,457 7,200
2026/03/09 1,415 1,437 1,408 1,437 8,600
2026/03/06 1,480 1,489 1,465 1,465 1,000
2026/03/05 1,439 1,505 1,439 1,486 13,300
2026/03/04 1,450 1,460 1,401 1,421 16,800
2026/03/03 1,500 1,500 1,460 1,477 7,900
2026/03/02 1,480 1,500 1,460 1,500 10,400
2026/02/27 1,480 1,492 1,464 1,483 5,500
2026/02/26 1,488 1,499 1,467 1,485 6,000
2026/02/25 1,479 1,480 1,456 1,480 8,600
2026/02/24 1,486 1,498 1,480 1,487 15,900
2026/02/20 1,481 1,485 1,463 1,466 1,600
2026/02/19 1,494 1,498 1,478 1,498 3,600
2026/02/18 1,493 1,510 1,481 1,481 22,800
2026/02/17 1,472 1,485 1,453 1,484 7,200
2026/02/16 1,420 1,479 1,409 1,465 17,400
2026/02/13 1,405 1,430 1,377 1,428 66,700
2026/02/12 1,510 1,510 1,480 1,505 20,200
2026/02/10 1,503 1,510 1,480 1,510 7,200
2026/02/09 1,505 1,505 1,452 1,494 8,800
2026/02/06 1,495 1,506 1,495 1,506 5,700
2026/02/05 1,500 1,505 1,491 1,504 6,600
2026/02/04 1,495 1,504 1,460 1,499 9,400
2026/02/03 1,495 1,499 1,453 1,482 6,900
2026/02/02 1,474 1,502 1,474 1,495 8,600
2026/01/30 1,448 1,480 1,448 1,474 4,100
2026/01/29 1,444 1,460 1,432 1,447 5,100
2026/01/28 1,434 1,454 1,434 1,452 1,600
2026/01/27 1,436 1,449 1,436 1,449 5,400
2026/01/26 1,441 1,455 1,430 1,448 4,600
2026/01/23 1,440 1,458 1,439 1,447 3,600
2026/01/22 1,426 1,482 1,426 1,431 8,100
2026/01/21 1,446 1,460 1,400 1,428 14,300
2026/01/20 1,478 1,478 1,442 1,450 10,100
2026/01/19 1,499 1,499 1,475 1,478 3,400
2026/01/16 1,538 1,538 1,490 1,499 8,100
2026/01/15 1,484 1,530 1,484 1,519 12,600
2026/01/14 1,475 1,497 1,475 1,483 7,800
2026/01/13 1,509 1,522 1,465 1,474 16,700
2026/01/09 1,470 1,488 1,466 1,488 2,600
2026/01/08 1,491 1,496 1,462 1,477 2,500
2026/01/07 1,470 1,489 1,440 1,489 7,800
2026/01/06 1,448 1,479 1,419 1,469 6,400
2026/01/05 1,480 1,498 1,406 1,448 17,200

このページの先頭へ