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

ナガホリ(8139)の株価時系列情報

ナガホリ(8139)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
2026/06/05 2,252 2,344 2,222 2,344 4,800
2026/06/04 2,250 2,265 2,210 2,217 5,300
2026/06/03 2,344 2,350 2,250 2,250 42,500
2026/06/02 2,364 2,364 2,280 2,294 6,900
2026/06/01 2,360 2,437 2,292 2,364 11,000
2026/05/29 2,446 2,600 2,321 2,367 92,100
2026/05/28 2,596 2,596 2,395 2,496 9,100
2026/05/27 2,646 2,647 2,481 2,522 17,400
2026/05/26 2,590 2,880 2,590 2,650 43,100
2026/05/25 2,827 2,834 2,430 2,553 17,900
2026/05/22 2,900 2,930 2,806 2,870 12,800
2026/05/21 2,799 2,977 2,745 2,899 35,200
2026/05/20 2,780 2,800 2,723 2,794 23,800
2026/05/19 2,750 2,808 2,683 2,768 42,000
2026/05/18 2,690 2,800 2,571 2,738 103,600
2026/05/15 2,640 2,786 2,626 2,663 19,200
2026/05/14 2,642 2,748 2,530 2,690 14,800
2026/05/13 2,679 2,751 2,600 2,678 45,000
2026/05/12 2,553 2,651 2,479 2,614 45,900
2026/05/11 2,447 2,578 2,447 2,544 19,200
2026/05/08 2,355 2,497 2,355 2,497 25,400
2026/05/07 2,321 2,388 2,255 2,341 120,500
2026/05/01 2,275 2,348 2,225 2,300 44,200
2026/04/30 2,053 2,300 2,021 2,275 107,200
2026/04/28 2,122 2,122 2,053 2,053 11,300
2026/04/27 2,289 2,289 2,072 2,072 11,500
2026/04/24 2,184 2,360 2,130 2,289 74,500
2026/04/23 2,313 2,313 2,112 2,134 24,100
2026/04/22 2,333 2,505 2,300 2,316 113,700
2026/04/21 2,273 2,417 2,249 2,333 89,800
2026/04/20 2,273 2,354 2,178 2,272 122,400
2026/04/17 2,257 2,363 2,250 2,251 44,200
2026/04/16 2,287 2,327 2,205 2,255 57,100
2026/04/15 2,175 2,280 2,175 2,240 28,100
2026/04/14 2,110 2,230 2,090 2,164 68,000
2026/04/13 2,050 2,200 2,000 2,143 73,700
2026/04/10 2,081 2,098 2,050 2,050 1,000
2026/04/09 2,068 2,124 2,067 2,075 15,600
2026/04/07 2,014 2,070 1,996 2,050 26,900
2026/04/06 1,999 2,015 1,980 2,014 14,100
2026/04/03 2,017 2,021 1,974 1,982 73,700
2026/04/02 2,011 2,089 1,995 2,089 3,300
2026/03/27 2,040 2,049 1,993 2,036 11,900
2026/03/26 2,060 2,060 1,983 2,002 22,200
2026/03/25 2,010 2,050 1,990 2,029 39,500
2026/03/24 1,979 2,000 1,964 1,986 6,300
2026/03/23 1,982 1,982 1,955 1,975 5,600
2026/03/19 2,025 2,058 2,002 2,002 43,800
2026/03/18 2,041 2,041 2,004 2,016 16,600
2026/03/17 2,013 2,050 1,984 2,044 51,000
2026/03/16 2,010 2,035 1,981 1,990 7,400
2026/03/13 2,000 2,025 1,971 2,007 27,800
2026/03/12 1,995 1,998 1,951 1,963 9,600
2026/03/11 1,999 2,020 1,981 1,990 2,400
2026/03/10 1,970 2,009 1,970 2,005 5,200
2026/03/09 2,014 2,034 1,955 1,968 7,200
2026/03/06 2,009 2,046 2,002 2,002 24,700
2026/03/05 1,998 2,030 1,986 2,009 27,700
2026/03/04 1,976 2,001 1,872 1,998 60,200
2026/03/03 2,030 2,070 1,972 2,000 34,500
2026/03/02 1,987 2,020 1,953 2,019 16,000
2026/02/27 1,991 2,070 1,970 2,000 63,400
2026/02/26 2,012 2,012 1,976 1,991 11,100
2026/02/25 2,090 2,099 2,020 2,020 3,700
2026/02/24 2,049 2,086 2,038 2,063 1,700
2026/02/20 2,065 2,100 1,970 2,060 64,500
2026/02/19 2,079 2,079 1,940 2,061 106,300
2026/02/18 2,049 2,080 1,948 2,062 46,900
2026/02/17 2,094 2,094 2,037 2,037 6,200
2026/02/16 2,107 2,107 2,070 2,090 3,000
2026/02/13 2,077 2,114 2,070 2,070 5,100
2026/02/12 2,106 2,115 2,070 2,104 10,200
2026/02/10 2,113 2,130 2,000 2,114 44,300
2026/02/09 2,179 2,195 2,014 2,113 44,800
2026/02/06 2,038 2,166 2,008 2,129 41,500
2026/02/05 2,129 2,150 2,000 2,034 84,400
2026/02/04 2,150 2,199 2,125 2,130 17,300
2026/02/03 2,138 2,170 2,124 2,129 17,000
2026/02/02 2,149 2,149 2,041 2,148 20,300
2026/01/30 2,137 2,149 2,114 2,149 2,100
2026/01/29 2,145 2,150 2,088 2,127 3,800
2026/01/28 2,138 2,188 2,087 2,145 19,400
2026/01/27 2,200 2,210 2,101 2,167 22,700
2026/01/26 2,143 2,179 2,143 2,178 5,800
2026/01/23 2,150 2,199 2,110 2,156 13,100
2026/01/22 2,180 2,180 2,120 2,150 2,400
2026/01/21 2,240 2,240 2,110 2,150 5,800
2026/01/20 2,277 2,285 2,193 2,204 8,000
2026/01/19 2,242 2,299 2,223 2,227 23,400
2026/01/16 2,242 2,290 2,220 2,239 19,500
2026/01/15 2,184 2,250 2,180 2,212 19,200
2026/01/14 2,141 2,199 2,133 2,191 19,600
2026/01/13 2,149 2,180 2,110 2,135 8,400
2026/01/09 2,157 2,160 2,100 2,150 11,000
2026/01/08 2,138 2,138 2,135 2,135 800
2026/01/07 2,120 2,200 2,088 2,120 13,200
2026/01/06 2,066 2,200 2,060 2,136 38,700
2026/01/05 2,038 2,070 1,924 2,066 12,700
2025/12/30 2,227 2,310 2,022 2,074 58,300
2025/12/29 2,278 2,419 2,262 2,277 39,000
2025/12/26 2,246 2,390 2,246 2,278 13,300
2025/12/25 2,209 2,250 2,180 2,246 17,800
2025/12/24 2,168 2,240 2,151 2,209 40,700
2025/12/23 2,178 2,200 2,109 2,185 42,700
2025/12/22 2,148 2,182 2,071 2,164 42,700
2025/12/19 2,100 2,150 2,048 2,149 28,900
2025/12/18 2,100 2,150 2,051 2,108 29,000
2025/12/17 2,131 2,150 2,045 2,100 8,200
2025/12/16 1,982 2,125 1,955 2,125 49,600
2025/12/15 1,953 1,994 1,900 1,992 25,100
2025/12/12 1,979 2,000 1,900 1,992 23,300
2025/12/11 1,917 2,000 1,848 1,979 19,200
2025/12/10 1,906 1,926 1,891 1,893 1,600
2025/12/09 1,929 2,019 1,882 1,926 22,400
2025/12/08 1,890 1,943 1,870 1,917 13,500
2025/12/05 1,845 1,900 1,845 1,890 6,400
2025/12/04 1,836 1,850 1,824 1,845 2,400
2025/12/03 1,814 1,835 1,774 1,835 4,800
2025/12/02 1,787 1,835 1,783 1,814 113,600
2025/12/01 1,792 1,792 1,788 1,788 700
2025/11/28 1,816 1,816 1,796 1,796 1,300
2025/11/27 1,824 1,824 1,821 1,821 1,000
2025/11/26 1,848 1,848 1,808 1,837 6,800
2025/11/25 1,848 1,850 1,810 1,833 1,900
2025/11/21 1,845 1,849 1,837 1,849 500
2025/11/20 1,819 1,850 1,778 1,850 2,800
2025/11/19 1,744 1,825 1,724 1,799 13,100
2025/11/18 1,690 1,747 1,690 1,747 12,200
2025/11/17 1,721 1,730 1,721 1,730 10,100
2025/11/14 1,677 1,722 1,677 1,722 11,700
2025/11/13 1,684 1,700 1,662 1,700 13,900
2025/11/12 1,700 1,702 1,625 1,684 16,200
2025/11/11 1,690 1,700 1,671 1,684 13,000
2025/11/10 1,685 1,697 1,657 1,697 11,600
2025/11/07 1,679 1,695 1,639 1,684 15,300
2025/11/06 1,650 1,680 1,611 1,680 7,100
2025/11/05 1,580 1,650 1,579 1,650 23,400
2025/11/04 1,618 1,655 1,582 1,617 16,300
2025/10/31 1,602 1,615 1,571 1,608 7,600
2025/10/30 1,580 1,613 1,580 1,613 1,900
2025/10/29 1,618 1,621 1,586 1,616 900
2025/10/28 1,613 1,640 1,580 1,618 4,900
2025/10/27 1,602 1,617 1,591 1,617 2,200
2025/10/24 1,619 1,634 1,611 1,630 5,000
2025/10/23 1,624 1,624 1,624 1,624 100
2025/10/22 1,623 1,623 1,575 1,606 2,300
2025/10/20 1,620 1,620 1,574 1,612 10,500
2025/10/17 1,600 1,628 1,543 1,591 21,700
2025/10/16 1,600 1,650 1,582 1,638 4,400
2025/10/15 1,633 1,633 1,633 1,633 100
2025/10/14 1,625 1,648 1,587 1,626 4,300
2025/10/09 1,652 1,652 1,652 1,652 100
2025/10/08 1,621 1,649 1,615 1,636 2,700
2025/10/06 1,649 1,656 1,637 1,650 1,400
2025/10/03 1,676 1,691 1,640 1,649 7,600
2025/10/02 1,725 1,730 1,665 1,710 3,400
2025/10/01 1,728 1,728 1,728 1,728 100
2025/09/30 1,697 1,728 1,697 1,728 1,400
2025/09/29 1,704 1,725 1,704 1,720 2,200
2025/09/26 1,680 1,717 1,680 1,713 11,700
2025/09/25 1,662 1,718 1,630 1,701 14,400
2025/09/24 1,682 1,716 1,667 1,688 14,000
2025/09/22 1,652 1,699 1,649 1,699 7,200
2025/09/19 1,689 1,690 1,687 1,689 3,100
2025/09/18 1,640 1,694 1,640 1,694 1,300
2025/09/17 1,630 1,670 1,630 1,646 1,500
2025/09/16 1,665 1,688 1,645 1,665 1,200
2025/09/12 1,692 1,692 1,659 1,675 2,000
2025/09/11 1,661 1,700 1,659 1,684 5,500
2025/09/10 1,661 1,700 1,572 1,700 14,700
2025/09/09 1,673 1,688 1,663 1,688 2,600
2025/09/08 1,690 1,690 1,667 1,673 900
2025/09/05 1,673 1,674 1,673 1,674 1,200
2025/09/04 1,676 1,676 1,676 1,676 200
2025/09/03 1,691 1,692 1,676 1,677 2,200
2025/09/02 1,721 1,721 1,678 1,678 1,600
2025/09/01 1,673 1,728 1,673 1,705 2,200
2025/08/29 1,690 1,700 1,690 1,700 1,700
2025/08/28 1,690 1,700 1,661 1,684 3,200
2025/08/27 1,705 1,710 1,699 1,710 3,300
2025/08/26 1,679 1,705 1,678 1,704 2,200
2025/08/25 1,681 1,710 1,681 1,692 1,900
2025/08/22 1,695 1,730 1,680 1,686 9,400
2025/08/21 1,677 1,700 1,664 1,691 7,500
2025/08/20 1,646 1,698 1,604 1,677 23,200
2025/08/19 1,651 1,651 1,646 1,646 400
2025/08/18 1,653 1,679 1,646 1,668 2,600
2025/08/15 1,637 1,679 1,600 1,679 13,700
2025/08/14 1,640 1,673 1,610 1,650 9,200
2025/08/13 1,640 1,647 1,561 1,647 15,700
2025/08/12 1,640 1,640 1,603 1,639 400
2025/08/08 1,647 1,647 1,647 1,647 100
2025/08/07 1,598 1,648 1,598 1,648 9,200
2025/08/06 1,630 1,630 1,602 1,625 1,300
2025/08/05 1,629 1,629 1,615 1,621 10,600
2025/08/04 1,643 1,643 1,608 1,640 7,800
2025/08/01 1,622 1,644 1,622 1,644 1,300
2025/07/31 1,649 1,649 1,615 1,622 7,700
2025/07/30 1,595 1,640 1,595 1,623 6,300
2025/07/29 1,591 1,613 1,583 1,613 11,700

このページの先頭へ