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 |
---|---|---|---|---|---|
2015/12/30 | 252 | 255 | 252 | 254 | 9,700 |
2015/12/29 | 252 | 254 | 252 | 252 | 9,800 |
2015/12/28 | 249 | 253 | 248 | 250 | 15,100 |
2015/12/25 | 249 | 249 | 245 | 248 | 41,700 |
2015/12/24 | 251 | 252 | 245 | 245 | 46,000 |
2015/12/22 | 251 | 254 | 250 | 250 | 20,400 |
2015/12/21 | 252 | 253 | 251 | 251 | 20,600 |
2015/12/18 | 255 | 255 | 252 | 252 | 24,800 |
2015/12/17 | 254 | 255 | 254 | 254 | 16,900 |
2015/12/16 | 255 | 256 | 252 | 252 | 20,400 |
2015/12/15 | 257 | 258 | 255 | 255 | 14,200 |
2015/12/14 | 256 | 257 | 255 | 257 | 15,200 |
2015/12/11 | 253 | 258 | 253 | 258 | 21,300 |
2015/12/10 | 255 | 257 | 254 | 257 | 12,700 |
2015/12/09 | 256 | 258 | 255 | 255 | 21,600 |
2015/12/08 | 259 | 259 | 256 | 256 | 14,000 |
2015/12/07 | 257 | 261 | 257 | 257 | 26,000 |
2015/12/04 | 254 | 257 | 254 | 256 | 27,000 |
2015/12/03 | 252 | 254 | 252 | 254 | 35,800 |
2015/12/02 | 253 | 255 | 253 | 253 | 28,200 |
2015/12/01 | 253 | 254 | 252 | 252 | 44,000 |
2015/11/30 | 256 | 256 | 253 | 254 | 23,000 |
2015/11/27 | 253 | 254 | 252 | 253 | 27,600 |
2015/11/26 | 253 | 255 | 253 | 253 | 15,800 |
2015/11/25 | 254 | 255 | 252 | 252 | 33,800 |
2015/11/24 | 254 | 257 | 254 | 254 | 9,800 |
2015/11/20 | 254 | 254 | 253 | 254 | 5,800 |
2015/11/19 | 254 | 255 | 253 | 254 | 14,700 |
2015/11/18 | 252 | 253 | 252 | 253 | 13,100 |
2015/11/17 | 252 | 253 | 251 | 252 | 27,200 |
2015/11/16 | 251 | 252 | 251 | 251 | 16,200 |
2015/11/13 | 256 | 256 | 252 | 252 | 75,800 |
2015/11/12 | 257 | 259 | 254 | 254 | 31,500 |
2015/11/11 | 257 | 260 | 256 | 257 | 9,500 |
2015/11/10 | 258 | 259 | 256 | 256 | 24,200 |
2015/11/09 | 260 | 261 | 257 | 258 | 32,600 |
2015/11/06 | 260 | 261 | 258 | 261 | 3,100 |
2015/11/05 | 258 | 261 | 258 | 261 | 4,500 |
2015/11/04 | 262 | 262 | 258 | 258 | 12,900 |
2015/11/02 | 262 | 262 | 258 | 259 | 16,600 |
2015/10/30 | 260 | 262 | 260 | 261 | 2,000 |
2015/10/29 | 262 | 262 | 259 | 260 | 5,900 |
2015/10/28 | 258 | 260 | 258 | 260 | 7,100 |
2015/10/27 | 259 | 260 | 256 | 259 | 8,200 |
2015/10/26 | 259 | 260 | 258 | 259 | 4,000 |
2015/10/23 | 257 | 259 | 257 | 259 | 2,500 |
2015/10/22 | 258 | 258 | 257 | 257 | 2,900 |
2015/10/21 | 255 | 259 | 255 | 257 | 4,700 |
2015/10/20 | 257 | 258 | 254 | 256 | 7,400 |
2015/10/19 | 257 | 258 | 257 | 258 | 2,000 |
2015/10/16 | 257 | 258 | 255 | 256 | 4,800 |
2015/10/15 | 254 | 257 | 254 | 256 | 2,200 |
2015/10/14 | 258 | 258 | 252 | 254 | 12,000 |
2015/10/13 | 258 | 259 | 258 | 258 | 5,200 |
2015/10/09 | 259 | 259 | 258 | 258 | 1,400 |
2015/10/08 | 259 | 260 | 257 | 257 | 7,000 |
2015/10/07 | 255 | 257 | 255 | 256 | 3,600 |
2015/10/06 | 255 | 259 | 253 | 255 | 13,500 |
2015/10/05 | 253 | 257 | 253 | 254 | 18,500 |
2015/10/02 | 255 | 255 | 253 | 253 | 5,000 |
2015/10/01 | 254 | 260 | 253 | 255 | 14,500 |
2015/09/30 | 254 | 255 | 252 | 252 | 8,200 |
2015/09/29 | 251 | 269 | 251 | 254 | 40,400 |
2015/09/28 | 251 | 255 | 250 | 255 | 17,600 |
2015/09/25 | 257 | 259 | 256 | 257 | 14,900 |
2015/09/24 | 259 | 260 | 257 | 257 | 10,200 |
2015/09/18 | 261 | 261 | 259 | 259 | 10,300 |
2015/09/17 | 258 | 260 | 257 | 259 | 14,300 |
2015/09/16 | 257 | 259 | 257 | 257 | 5,000 |
2015/09/15 | 257 | 262 | 256 | 257 | 84,300 |
2015/09/14 | 257 | 257 | 255 | 255 | 70,300 |
2015/09/11 | 256 | 257 | 253 | 255 | 9,400 |
2015/09/10 | 254 | 257 | 252 | 254 | 11,100 |
2015/09/09 | 253 | 254 | 253 | 254 | 7,500 |
2015/09/08 | 251 | 254 | 250 | 251 | 12,100 |
2015/09/07 | 250 | 252 | 250 | 251 | 19,100 |
2015/09/04 | 258 | 258 | 251 | 251 | 22,900 |
2015/09/03 | 258 | 259 | 256 | 256 | 6,800 |
2015/09/02 | 258 | 258 | 255 | 256 | 17,000 |
2015/09/01 | 263 | 263 | 253 | 259 | 50,900 |
2015/08/31 | 263 | 264 | 263 | 263 | 5,500 |
2015/08/28 | 260 | 264 | 260 | 261 | 36,400 |
2015/08/27 | 259 | 260 | 257 | 258 | 15,700 |
2015/08/26 | 253 | 257 | 253 | 257 | 24,300 |
2015/08/25 | 250 | 265 | 245 | 255 | 107,500 |
2015/08/24 | 267 | 270 | 256 | 257 | 146,100 |
2015/08/21 | 270 | 271 | 270 | 270 | 52,200 |
2015/08/20 | 273 | 273 | 270 | 271 | 41,700 |
2015/08/19 | 275 | 275 | 273 | 274 | 13,400 |
2015/08/18 | 273 | 275 | 273 | 275 | 12,000 |
2015/08/17 | 275 | 275 | 272 | 273 | 21,100 |
2015/08/14 | 276 | 277 | 273 | 275 | 10,900 |
2015/08/13 | 274 | 276 | 272 | 276 | 19,400 |
2015/08/12 | 274 | 275 | 273 | 273 | 18,300 |
2015/08/11 | 275 | 277 | 274 | 274 | 21,500 |
2015/08/10 | 280 | 282 | 273 | 274 | 76,000 |
2015/08/07 | 281 | 282 | 277 | 279 | 53,900 |
2015/08/06 | 286 | 286 | 281 | 281 | 39,100 |
2015/08/05 | 284 | 301 | 281 | 281 | 291,100 |
2015/08/04 | 284 | 285 | 281 | 284 | 33,800 |
2015/08/03 | 286 | 287 | 281 | 284 | 33,400 |
2015/07/31 | 283 | 285 | 283 | 285 | 4,500 |
2015/07/30 | 283 | 286 | 283 | 285 | 21,200 |
2015/07/29 | 284 | 284 | 282 | 282 | 16,600 |
2015/07/28 | 283 | 284 | 278 | 284 | 32,200 |
2015/07/27 | 285 | 286 | 283 | 283 | 39,000 |
2015/07/24 | 287 | 287 | 285 | 286 | 44,600 |
2015/07/23 | 287 | 291 | 284 | 286 | 51,500 |
2015/07/22 | 288 | 290 | 286 | 287 | 36,000 |
2015/07/21 | 287 | 288 | 282 | 287 | 47,400 |
2015/07/17 | 281 | 286 | 281 | 286 | 46,100 |
2015/07/16 | 278 | 282 | 278 | 281 | 20,400 |
2015/07/15 | 279 | 285 | 277 | 280 | 79,300 |
2015/07/14 | 279 | 294 | 274 | 276 | 170,200 |
2015/07/13 | 276 | 278 | 270 | 273 | 107,200 |
2015/07/10 | 273 | 276 | 271 | 274 | 80,900 |
2015/07/09 | 266 | 274 | 264 | 273 | 110,500 |
2015/07/08 | 293 | 293 | 276 | 277 | 63,300 |
2015/07/07 | 286 | 290 | 286 | 289 | 34,400 |
2015/07/06 | 289 | 289 | 281 | 286 | 59,500 |
2015/07/03 | 288 | 293 | 288 | 293 | 22,900 |
2015/07/02 | 292 | 292 | 290 | 291 | 21,500 |
2015/07/01 | 284 | 292 | 282 | 288 | 75,300 |
2015/06/30 | 279 | 282 | 276 | 280 | 85,100 |
2015/06/29 | 291 | 291 | 281 | 283 | 153,800 |
2015/06/26 | 300 | 300 | 296 | 297 | 57,300 |
2015/06/25 | 301 | 306 | 299 | 301 | 67,600 |
2015/06/24 | 307 | 307 | 301 | 304 | 39,300 |
2015/06/23 | 307 | 308 | 302 | 304 | 77,200 |
2015/06/22 | 301 | 320 | 296 | 301 | 308,000 |
2015/06/19 | 305 | 307 | 296 | 302 | 116,600 |
2015/06/18 | 306 | 306 | 300 | 305 | 105,600 |
2015/06/17 | 312 | 316 | 304 | 306 | 223,600 |
2015/06/16 | 309 | 334 | 309 | 320 | 858,800 |
2015/06/15 | 308 | 310 | 301 | 301 | 84,400 |
2015/06/12 | 324 | 332 | 310 | 311 | 760,600 |
2015/06/11 | 309 | 319 | 305 | 318 | 95,800 |
2015/06/10 | 303 | 313 | 297 | 309 | 117,000 |
2015/06/09 | 310 | 310 | 301 | 305 | 203,400 |
2015/06/08 | 322 | 325 | 310 | 311 | 146,600 |
2015/06/05 | 315 | 321 | 310 | 317 | 220,100 |
2015/06/04 | 320 | 333 | 314 | 325 | 467,500 |
2015/06/03 | 354 | 372 | 316 | 328 | 2,107,600 |
2015/06/02 | 341 | 405 | 333 | 370 | 6,847,500 |
2015/06/01 | 335 | 360 | 312 | 325 | 4,194,700 |
2015/05/29 | 272 | 341 | 268 | 328 | 5,525,900 |
2015/05/28 | 266 | 268 | 264 | 266 | 14,600 |
2015/05/27 | 266 | 267 | 264 | 267 | 15,100 |
2015/05/26 | 267 | 267 | 265 | 266 | 4,200 |
2015/05/25 | 266 | 267 | 265 | 266 | 10,800 |
2015/05/22 | 267 | 268 | 265 | 267 | 10,000 |
2015/05/21 | 266 | 268 | 266 | 267 | 14,900 |
2015/05/20 | 266 | 268 | 265 | 265 | 9,900 |
2015/05/19 | 267 | 268 | 265 | 265 | 33,300 |
2015/05/18 | 266 | 268 | 265 | 268 | 29,800 |
2015/05/15 | 266 | 266 | 265 | 265 | 8,700 |
2015/05/14 | 266 | 267 | 265 | 266 | 9,800 |
2015/05/13 | 264 | 266 | 262 | 266 | 24,400 |
2015/05/12 | 263 | 264 | 261 | 264 | 37,000 |
2015/05/11 | 260 | 263 | 260 | 263 | 28,500 |
2015/05/08 | 258 | 261 | 258 | 260 | 13,800 |
2015/05/07 | 257 | 261 | 257 | 258 | 6,600 |
2015/05/01 | 259 | 260 | 257 | 259 | 18,300 |
2015/04/30 | 260 | 263 | 259 | 259 | 10,900 |
2015/04/28 | 261 | 264 | 261 | 263 | 17,100 |
2015/04/27 | 261 | 263 | 258 | 261 | 14,300 |
2015/04/24 | 260 | 263 | 260 | 263 | 7,200 |
2015/04/23 | 260 | 262 | 258 | 260 | 17,500 |
2015/04/22 | 260 | 260 | 258 | 259 | 9,900 |
2015/04/21 | 260 | 262 | 256 | 261 | 15,900 |
2015/04/20 | 261 | 261 | 259 | 259 | 10,600 |
2015/04/17 | 263 | 263 | 260 | 261 | 10,400 |
2015/04/16 | 261 | 263 | 261 | 263 | 7,100 |
2015/04/15 | 259 | 261 | 259 | 260 | 16,000 |
2015/04/14 | 258 | 261 | 258 | 260 | 11,100 |
2015/04/13 | 260 | 266 | 255 | 257 | 59,700 |
2015/04/10 | 258 | 259 | 257 | 258 | 7,300 |
2015/04/09 | 261 | 261 | 255 | 259 | 17,700 |
2015/04/08 | 260 | 262 | 258 | 262 | 11,800 |
2015/04/07 | 259 | 261 | 258 | 261 | 4,600 |
2015/04/06 | 259 | 260 | 257 | 259 | 11,600 |
2015/04/03 | 258 | 259 | 257 | 259 | 9,000 |
2015/04/02 | 257 | 258 | 255 | 258 | 7,400 |
2015/04/01 | 254 | 257 | 254 | 256 | 8,900 |
2015/03/31 | 255 | 258 | 255 | 257 | 9,200 |
2015/03/30 | 258 | 258 | 253 | 253 | 18,200 |
2015/03/27 | 258 | 262 | 255 | 257 | 69,200 |
2015/03/26 | 269 | 271 | 266 | 268 | 53,100 |
2015/03/25 | 269 | 270 | 268 | 269 | 36,200 |
2015/03/24 | 270 | 270 | 269 | 269 | 19,800 |
2015/03/23 | 265 | 272 | 265 | 268 | 51,100 |
2015/03/20 | 266 | 268 | 265 | 267 | 16,900 |
2015/03/19 | 266 | 268 | 266 | 268 | 9,000 |
2015/03/18 | 266 | 268 | 266 | 268 | 14,800 |
2015/03/17 | 267 | 268 | 266 | 268 | 26,000 |
2015/03/16 | 264 | 267 | 264 | 267 | 18,700 |
2015/03/13 | 265 | 268 | 263 | 265 | 50,100 |
2015/03/12 | 265 | 265 | 262 | 263 | 12,600 |
2015/03/11 | 262 | 264 | 262 | 264 | 16,800 |
2015/03/10 | 264 | 265 | 263 | 264 | 12,500 |
2015/03/09 | 266 | 266 | 263 | 263 | 14,800 |
2015/03/06 | 267 | 267 | 265 | 265 | 10,900 |
2015/03/05 | 267 | 267 | 265 | 265 | 15,400 |
2015/03/04 | 267 | 268 | 265 | 268 | 20,100 |
2015/03/03 | 269 | 269 | 266 | 267 | 38,800 |
2015/03/02 | 268 | 269 | 266 | 269 | 29,000 |
2015/02/27 | 272 | 272 | 267 | 268 | 45,100 |
2015/02/26 | 268 | 272 | 267 | 270 | 30,500 |
2015/02/25 | 265 | 272 | 263 | 268 | 88,700 |
2015/02/24 | 262 | 265 | 261 | 265 | 46,200 |
2015/02/23 | 264 | 264 | 260 | 261 | 69,500 |
2015/02/20 | 260 | 267 | 257 | 261 | 157,800 |
2015/02/19 | 257 | 279 | 254 | 254 | 251,000 |
2015/02/18 | 256 | 257 | 255 | 256 | 12,300 |
2015/02/17 | 254 | 257 | 253 | 256 | 30,400 |
2015/02/16 | 253 | 254 | 252 | 254 | 11,600 |
2015/02/13 | 251 | 253 | 250 | 253 | 40,300 |
2015/02/12 | 251 | 252 | 250 | 251 | 15,300 |
2015/02/10 | 252 | 252 | 251 | 251 | 6,500 |
2015/02/09 | 251 | 252 | 250 | 252 | 9,100 |
2015/02/06 | 250 | 252 | 250 | 251 | 23,800 |
2015/02/05 | 250 | 251 | 250 | 250 | 900 |
2015/02/04 | 249 | 250 | 249 | 250 | 11,900 |
2015/02/03 | 250 | 250 | 248 | 250 | 5,600 |
2015/02/02 | 249 | 250 | 248 | 248 | 18,200 |
2015/01/30 | 250 | 250 | 249 | 249 | 14,100 |
2015/01/29 | 250 | 250 | 249 | 249 | 8,000 |
2015/01/28 | 249 | 250 | 249 | 249 | 14,000 |
2015/01/27 | 252 | 252 | 249 | 249 | 32,900 |
2015/01/26 | 250 | 251 | 249 | 250 | 11,600 |
2015/01/23 | 248 | 249 | 248 | 249 | 7,300 |
2015/01/22 | 249 | 249 | 248 | 248 | 5,900 |
2015/01/21 | 250 | 250 | 248 | 248 | 28,000 |
2015/01/20 | 250 | 250 | 248 | 249 | 9,800 |
2015/01/19 | 250 | 250 | 247 | 250 | 17,000 |
2015/01/16 | 250 | 250 | 249 | 250 | 69,100 |
2015/01/15 | 251 | 251 | 250 | 250 | 21,700 |
2015/01/14 | 251 | 252 | 250 | 252 | 9,900 |
2015/01/13 | 252 | 253 | 251 | 252 | 12,800 |
2015/01/09 | 254 | 255 | 253 | 254 | 10,900 |
2015/01/08 | 252 | 254 | 252 | 254 | 8,700 |
2015/01/07 | 253 | 253 | 251 | 253 | 9,500 |
2015/01/06 | 252 | 253 | 252 | 253 | 22,100 |
2015/01/05 | 255 | 256 | 252 | 255 | 17,600 |