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
2026/06/26 1,341 1,346 1,318 1,320 1,900
2026/06/25 1,306 1,375 1,301 1,359 7,200
2026/06/24 1,338 1,349 1,310 1,311 12,300
2026/06/23 1,399 1,400 1,340 1,353 27,000
2026/06/22 1,432 1,436 1,385 1,414 10,400
2026/06/19 1,442 1,457 1,388 1,436 8,100
2026/06/18 1,448 1,479 1,427 1,461 14,800
2026/06/17 1,382 1,459 1,382 1,449 11,600
2026/06/16 1,357 1,376 1,344 1,372 6,400
2026/06/15 1,320 1,404 1,320 1,367 21,500
2026/06/12 1,290 1,305 1,282 1,305 4,600
2026/06/11 1,290 1,303 1,271 1,303 10,700
2026/06/10 1,296 1,298 1,280 1,288 15,400
2026/06/09 1,302 1,310 1,281 1,310 6,500
2026/06/08 1,300 1,304 1,300 1,301 1,100
2026/06/05 1,300 1,316 1,300 1,302 3,100
2026/06/04 1,309 1,309 1,291 1,291 5,200
2026/06/03 1,322 1,329 1,306 1,306 6,900
2026/06/02 1,323 1,332 1,300 1,303 11,700
2026/06/01 1,315 1,320 1,291 1,302 8,900
2026/05/29 1,343 1,343 1,315 1,315 4,400
2026/05/28 1,322 1,343 1,322 1,343 2,100
2026/05/27 1,330 1,330 1,305 1,325 2,400
2026/05/26 1,302 1,323 1,282 1,317 5,600
2026/05/25 1,322 1,343 1,290 1,305 8,700
2026/05/22 1,290 1,322 1,288 1,306 9,200
2026/05/21 1,276 1,292 1,276 1,292 5,100
2026/05/20 1,275 1,287 1,270 1,275 25,100
2026/05/19 1,280 1,316 1,275 1,281 10,200
2026/05/18 1,296 1,296 1,272 1,285 18,200
2026/05/15 1,307 1,307 1,287 1,303 13,800
2026/05/14 1,296 1,315 1,282 1,307 30,100
2026/05/13 1,318 1,332 1,278 1,306 181,100
2026/05/12 1,440 1,480 1,435 1,435 18,400
2026/05/11 1,434 1,459 1,431 1,443 15,900
2026/05/08 1,449 1,467 1,433 1,434 15,200
2026/05/07 1,463 1,474 1,430 1,458 34,400
2026/05/01 1,470 1,479 1,457 1,464 21,200
2026/04/30 1,479 1,482 1,452 1,465 28,300
2026/04/28 1,481 1,499 1,480 1,491 8,900
2026/04/27 1,497 1,518 1,481 1,481 14,300
2026/04/24 1,518 1,539 1,480 1,497 23,800
2026/04/23 1,516 1,560 1,478 1,518 35,400
2026/04/22 1,570 1,570 1,516 1,516 12,200
2026/04/21 1,553 1,559 1,525 1,530 23,200
2026/04/20 1,568 1,599 1,552 1,554 11,900
2026/04/17 1,590 1,598 1,555 1,563 15,200
2026/04/16 1,635 1,650 1,595 1,601 21,900
2026/04/15 1,786 1,786 1,629 1,635 49,500
2026/04/14 1,799 1,810 1,752 1,761 32,000
2026/04/13 1,766 1,809 1,766 1,797 14,600
2026/04/10 1,790 1,820 1,761 1,789 15,700
2026/04/09 1,785 1,820 1,745 1,779 23,800
2026/04/08 1,818 1,840 1,772 1,810 31,200
2026/04/07 1,870 1,875 1,776 1,800 47,000
2026/04/06 1,826 1,876 1,803 1,852 48,900
2026/04/03 1,656 1,834 1,656 1,786 62,200
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