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 |
---|---|---|---|---|---|
2017/12/29 | 264 | 265 | 264 | 264 | 12,700 |
2017/12/28 | 262 | 266 | 262 | 263 | 38,900 |
2017/12/27 | 261 | 262 | 258 | 262 | 9,000 |
2017/12/26 | 259 | 261 | 258 | 261 | 24,800 |
2017/12/25 | 262 | 264 | 259 | 259 | 28,000 |
2017/12/22 | 265 | 265 | 263 | 264 | 5,800 |
2017/12/21 | 264 | 266 | 262 | 265 | 21,500 |
2017/12/20 | 265 | 267 | 264 | 264 | 10,900 |
2017/12/19 | 266 | 267 | 263 | 265 | 39,700 |
2017/12/18 | 257 | 268 | 257 | 266 | 130,500 |
2017/12/15 | 257 | 257 | 255 | 256 | 17,300 |
2017/12/14 | 255 | 257 | 255 | 256 | 22,900 |
2017/12/13 | 256 | 260 | 256 | 257 | 93,200 |
2017/12/12 | 253 | 255 | 253 | 255 | 14,100 |
2017/12/11 | 254 | 254 | 252 | 254 | 30,100 |
2017/12/08 | 253 | 253 | 251 | 252 | 9,900 |
2017/12/07 | 249 | 253 | 249 | 252 | 8,100 |
2017/12/06 | 252 | 252 | 249 | 249 | 13,100 |
2017/12/05 | 254 | 255 | 250 | 252 | 37,200 |
2017/12/04 | 254 | 255 | 254 | 254 | 26,000 |
2017/12/01 | 253 | 255 | 252 | 254 | 46,600 |
2017/11/30 | 252 | 253 | 250 | 251 | 46,800 |
2017/11/29 | 247 | 255 | 247 | 250 | 82,400 |
2017/11/28 | 245 | 247 | 245 | 246 | 7,100 |
2017/11/27 | 245 | 247 | 244 | 244 | 16,900 |
2017/11/24 | 244 | 246 | 243 | 244 | 8,000 |
2017/11/22 | 245 | 246 | 244 | 245 | 8,800 |
2017/11/21 | 246 | 247 | 245 | 246 | 3,500 |
2017/11/20 | 245 | 246 | 244 | 246 | 34,000 |
2017/11/17 | 247 | 248 | 244 | 244 | 18,200 |
2017/11/16 | 240 | 245 | 239 | 245 | 6,400 |
2017/11/15 | 243 | 244 | 237 | 240 | 46,000 |
2017/11/14 | 244 | 247 | 244 | 244 | 13,800 |
2017/11/13 | 250 | 250 | 247 | 247 | 38,800 |
2017/11/10 | 249 | 251 | 248 | 251 | 27,700 |
2017/11/09 | 250 | 253 | 248 | 249 | 61,500 |
2017/11/08 | 250 | 251 | 248 | 251 | 14,800 |
2017/11/07 | 249 | 250 | 246 | 250 | 35,200 |
2017/11/06 | 249 | 251 | 248 | 248 | 41,700 |
2017/11/02 | 249 | 251 | 248 | 251 | 17,400 |
2017/11/01 | 249 | 250 | 249 | 249 | 17,700 |
2017/10/31 | 247 | 249 | 247 | 247 | 10,800 |
2017/10/30 | 245 | 250 | 245 | 246 | 44,000 |
2017/10/27 | 239 | 246 | 238 | 244 | 174,000 |
2017/10/26 | 247 | 250 | 247 | 250 | 34,200 |
2017/10/25 | 251 | 253 | 248 | 249 | 64,400 |
2017/10/24 | 249 | 254 | 248 | 250 | 54,600 |
2017/10/23 | 249 | 250 | 247 | 249 | 20,100 |
2017/10/20 | 243 | 249 | 243 | 249 | 54,400 |
2017/10/19 | 241 | 252 | 241 | 243 | 109,500 |
2017/10/18 | 241 | 242 | 240 | 240 | 11,000 |
2017/10/17 | 240 | 242 | 240 | 242 | 20,100 |
2017/10/16 | 240 | 240 | 239 | 240 | 14,400 |
2017/10/13 | 237 | 240 | 237 | 240 | 40,000 |
2017/10/12 | 237 | 237 | 235 | 237 | 9,300 |
2017/10/11 | 238 | 238 | 236 | 237 | 3,600 |
2017/10/10 | 238 | 238 | 236 | 237 | 11,600 |
2017/10/06 | 236 | 237 | 236 | 237 | 16,100 |
2017/10/05 | 239 | 240 | 237 | 240 | 19,800 |
2017/10/04 | 241 | 241 | 236 | 240 | 20,100 |
2017/10/03 | 238 | 241 | 237 | 241 | 23,400 |
2017/10/02 | 235 | 237 | 235 | 236 | 9,000 |
2017/09/29 | 235 | 236 | 233 | 234 | 17,500 |
2017/09/28 | 234 | 237 | 234 | 235 | 13,600 |
2017/09/27 | 238 | 241 | 233 | 234 | 46,800 |
2017/09/26 | 231 | 237 | 231 | 237 | 55,800 |
2017/09/25 | 230 | 233 | 230 | 232 | 23,400 |
2017/09/22 | 232 | 232 | 230 | 230 | 9,400 |
2017/09/21 | 232 | 232 | 230 | 232 | 10,700 |
2017/09/20 | 230 | 232 | 230 | 230 | 8,000 |
2017/09/19 | 230 | 231 | 229 | 231 | 82,600 |
2017/09/15 | 227 | 232 | 227 | 230 | 18,300 |
2017/09/14 | 229 | 230 | 227 | 227 | 17,600 |
2017/09/13 | 228 | 229 | 227 | 228 | 5,800 |
2017/09/12 | 228 | 228 | 227 | 228 | 3,200 |
2017/09/11 | 227 | 228 | 227 | 227 | 7,300 |
2017/09/08 | 227 | 229 | 227 | 227 | 8,200 |
2017/09/07 | 227 | 228 | 227 | 228 | 2,900 |
2017/09/06 | 227 | 228 | 225 | 226 | 2,600 |
2017/09/05 | 226 | 228 | 225 | 228 | 34,200 |
2017/09/04 | 231 | 232 | 226 | 227 | 45,700 |
2017/09/01 | 229 | 229 | 228 | 228 | 15,400 |
2017/08/31 | 228 | 231 | 228 | 229 | 15,200 |
2017/08/30 | 228 | 229 | 227 | 227 | 11,500 |
2017/08/29 | 228 | 230 | 226 | 227 | 28,900 |
2017/08/28 | 229 | 229 | 228 | 228 | 11,800 |
2017/08/25 | 227 | 230 | 226 | 228 | 23,300 |
2017/08/24 | 228 | 228 | 226 | 227 | 7,900 |
2017/08/23 | 226 | 228 | 222 | 226 | 54,300 |
2017/08/22 | 226 | 226 | 226 | 226 | 1,200 |
2017/08/21 | 226 | 226 | 225 | 226 | 11,300 |
2017/08/18 | 227 | 228 | 226 | 226 | 6,000 |
2017/08/17 | 226 | 228 | 226 | 228 | 3,100 |
2017/08/16 | 226 | 227 | 225 | 225 | 8,800 |
2017/08/15 | 224 | 226 | 224 | 225 | 2,600 |
2017/08/14 | 224 | 227 | 223 | 225 | 24,700 |
2017/08/10 | 225 | 226 | 222 | 226 | 19,700 |
2017/08/09 | 227 | 227 | 221 | 224 | 40,600 |
2017/08/08 | 226 | 228 | 224 | 226 | 43,400 |
2017/08/07 | 226 | 229 | 219 | 225 | 394,000 |
2017/08/04 | 228 | 239 | 228 | 230 | 119,800 |
2017/08/03 | 227 | 230 | 226 | 228 | 31,100 |
2017/08/02 | 227 | 227 | 226 | 226 | 5,700 |
2017/08/01 | 227 | 228 | 225 | 227 | 19,100 |
2017/07/31 | 228 | 228 | 227 | 228 | 9,900 |
2017/07/28 | 228 | 228 | 226 | 227 | 7,400 |
2017/07/27 | 228 | 228 | 226 | 226 | 22,600 |
2017/07/26 | 230 | 231 | 225 | 227 | 21,400 |
2017/07/25 | 228 | 230 | 227 | 230 | 16,200 |
2017/07/24 | 227 | 228 | 224 | 228 | 16,500 |
2017/07/21 | 226 | 227 | 221 | 227 | 24,400 |
2017/07/20 | 225 | 228 | 225 | 226 | 18,900 |
2017/07/19 | 224 | 225 | 223 | 225 | 7,300 |
2017/07/18 | 225 | 225 | 222 | 224 | 26,600 |
2017/07/14 | 225 | 226 | 223 | 225 | 10,800 |
2017/07/13 | 224 | 226 | 224 | 225 | 2,800 |
2017/07/12 | 225 | 226 | 224 | 225 | 6,500 |
2017/07/11 | 227 | 227 | 222 | 225 | 37,900 |
2017/07/10 | 227 | 228 | 226 | 227 | 4,800 |
2017/07/07 | 226 | 226 | 225 | 225 | 2,000 |
2017/07/06 | 225 | 226 | 225 | 226 | 2,600 |
2017/07/05 | 225 | 226 | 222 | 225 | 30,400 |
2017/07/04 | 226 | 227 | 225 | 225 | 9,400 |
2017/07/03 | 224 | 226 | 224 | 226 | 6,000 |
2017/06/30 | 226 | 227 | 221 | 225 | 49,700 |
2017/06/29 | 226 | 227 | 225 | 225 | 21,100 |
2017/06/28 | 227 | 227 | 226 | 226 | 2,700 |
2017/06/27 | 229 | 229 | 224 | 226 | 41,000 |
2017/06/26 | 229 | 229 | 228 | 229 | 6,900 |
2017/06/23 | 228 | 228 | 226 | 228 | 10,100 |
2017/06/22 | 228 | 229 | 227 | 229 | 7,500 |
2017/06/21 | 228 | 229 | 227 | 228 | 16,500 |
2017/06/20 | 227 | 228 | 227 | 228 | 9,100 |
2017/06/19 | 226 | 228 | 226 | 227 | 8,400 |
2017/06/16 | 227 | 227 | 225 | 226 | 7,100 |
2017/06/15 | 223 | 225 | 223 | 224 | 3,200 |
2017/06/14 | 226 | 226 | 224 | 224 | 4,100 |
2017/06/13 | 225 | 226 | 224 | 226 | 4,100 |
2017/06/12 | 224 | 225 | 223 | 225 | 2,800 |
2017/06/09 | 225 | 225 | 223 | 224 | 2,100 |
2017/06/08 | 224 | 225 | 223 | 224 | 6,000 |
2017/06/07 | 225 | 225 | 222 | 224 | 3,600 |
2017/06/06 | 225 | 225 | 223 | 225 | 3,700 |
2017/06/05 | 225 | 226 | 225 | 225 | 2,600 |
2017/06/02 | 227 | 227 | 225 | 225 | 8,100 |
2017/06/01 | 222 | 225 | 222 | 225 | 1,500 |
2017/05/31 | 223 | 224 | 222 | 222 | 4,500 |
2017/05/30 | 222 | 224 | 222 | 223 | 17,300 |
2017/05/29 | 220 | 222 | 220 | 222 | 3,400 |
2017/05/26 | 222 | 222 | 219 | 222 | 19,500 |
2017/05/25 | 222 | 223 | 221 | 223 | 18,100 |
2017/05/24 | 225 | 225 | 222 | 225 | 8,200 |
2017/05/23 | 222 | 225 | 221 | 222 | 40,600 |
2017/05/22 | 229 | 229 | 221 | 225 | 39,800 |
2017/05/19 | 219 | 229 | 219 | 227 | 59,400 |
2017/05/18 | 222 | 223 | 215 | 217 | 67,900 |
2017/05/17 | 231 | 231 | 221 | 225 | 54,700 |
2017/05/16 | 219 | 221 | 219 | 220 | 6,000 |
2017/05/15 | 220 | 221 | 219 | 219 | 7,300 |
2017/05/12 | 220 | 221 | 219 | 221 | 23,200 |
2017/05/11 | 220 | 221 | 219 | 219 | 6,700 |
2017/05/10 | 220 | 222 | 219 | 220 | 8,700 |
2017/05/09 | 218 | 220 | 218 | 220 | 12,700 |
2017/05/08 | 216 | 218 | 216 | 218 | 12,300 |
2017/05/02 | 215 | 216 | 215 | 215 | 12,800 |
2017/05/01 | 213 | 216 | 213 | 216 | 20,800 |
2017/04/28 | 215 | 216 | 213 | 213 | 13,800 |
2017/04/27 | 214 | 215 | 213 | 215 | 1,600 |
2017/04/26 | 211 | 214 | 211 | 214 | 7,300 |
2017/04/25 | 210 | 212 | 210 | 212 | 2,300 |
2017/04/24 | 212 | 212 | 209 | 210 | 11,200 |
2017/04/21 | 212 | 213 | 209 | 211 | 36,300 |
2017/04/20 | 211 | 213 | 211 | 212 | 13,200 |
2017/04/19 | 211 | 213 | 210 | 212 | 19,900 |
2017/04/18 | 212 | 212 | 210 | 211 | 6,000 |
2017/04/17 | 208 | 212 | 205 | 208 | 27,700 |
2017/04/14 | 212 | 214 | 208 | 211 | 26,800 |
2017/04/13 | 216 | 216 | 212 | 212 | 20,700 |
2017/04/12 | 214 | 215 | 213 | 214 | 31,500 |
2017/04/11 | 215 | 215 | 214 | 214 | 3,200 |
2017/04/10 | 215 | 216 | 214 | 214 | 12,400 |
2017/04/07 | 212 | 215 | 212 | 215 | 12,700 |
2017/04/06 | 214 | 215 | 210 | 211 | 26,600 |
2017/04/05 | 213 | 215 | 213 | 214 | 15,500 |
2017/04/04 | 217 | 217 | 213 | 214 | 25,800 |
2017/04/03 | 217 | 219 | 217 | 217 | 7,700 |
2017/03/31 | 221 | 221 | 218 | 218 | 33,600 |
2017/03/30 | 220 | 221 | 219 | 221 | 9,700 |
2017/03/29 | 223 | 223 | 219 | 221 | 7,900 |
2017/03/28 | 225 | 226 | 225 | 225 | 31,500 |
2017/03/27 | 225 | 227 | 224 | 225 | 35,300 |
2017/03/24 | 222 | 228 | 222 | 225 | 116,700 |
2017/03/23 | 222 | 224 | 221 | 222 | 26,300 |
2017/03/22 | 223 | 225 | 222 | 222 | 28,200 |
2017/03/21 | 223 | 225 | 222 | 224 | 23,300 |
2017/03/17 | 222 | 223 | 221 | 222 | 14,100 |
2017/03/16 | 222 | 223 | 221 | 222 | 6,700 |
2017/03/15 | 225 | 225 | 220 | 220 | 22,000 |
2017/03/14 | 222 | 225 | 221 | 223 | 23,100 |
2017/03/13 | 221 | 222 | 221 | 221 | 21,500 |
2017/03/10 | 218 | 225 | 218 | 221 | 87,500 |
2017/03/09 | 219 | 220 | 218 | 219 | 25,400 |
2017/03/08 | 217 | 219 | 214 | 218 | 69,200 |
2017/03/07 | 216 | 216 | 215 | 216 | 21,900 |
2017/03/06 | 216 | 216 | 216 | 216 | 13,000 |
2017/03/03 | 214 | 215 | 214 | 214 | 3,700 |
2017/03/02 | 216 | 216 | 214 | 214 | 17,400 |
2017/03/01 | 215 | 216 | 214 | 215 | 2,900 |
2017/02/28 | 215 | 216 | 214 | 214 | 11,900 |
2017/02/27 | 216 | 217 | 213 | 216 | 19,500 |
2017/02/24 | 215 | 217 | 215 | 216 | 24,300 |
2017/02/23 | 215 | 216 | 215 | 216 | 21,000 |
2017/02/22 | 214 | 215 | 213 | 214 | 17,000 |
2017/02/21 | 213 | 214 | 212 | 214 | 9,600 |
2017/02/20 | 214 | 215 | 211 | 213 | 16,600 |
2017/02/17 | 215 | 215 | 213 | 214 | 10,300 |
2017/02/16 | 214 | 215 | 213 | 215 | 18,700 |
2017/02/15 | 212 | 215 | 211 | 213 | 51,400 |
2017/02/14 | 211 | 213 | 210 | 212 | 10,000 |
2017/02/13 | 210 | 212 | 210 | 210 | 9,000 |
2017/02/10 | 209 | 211 | 209 | 210 | 15,300 |
2017/02/09 | 210 | 211 | 209 | 209 | 11,000 |
2017/02/08 | 210 | 210 | 209 | 210 | 6,200 |
2017/02/07 | 209 | 210 | 209 | 210 | 7,700 |
2017/02/06 | 210 | 211 | 209 | 210 | 20,500 |
2017/02/03 | 208 | 210 | 208 | 209 | 19,400 |
2017/02/02 | 211 | 211 | 209 | 210 | 6,200 |
2017/02/01 | 208 | 210 | 208 | 210 | 6,200 |
2017/01/31 | 209 | 210 | 208 | 208 | 4,900 |
2017/01/30 | 210 | 210 | 209 | 209 | 2,400 |
2017/01/27 | 208 | 212 | 208 | 210 | 14,600 |
2017/01/26 | 209 | 209 | 207 | 209 | 22,700 |
2017/01/25 | 208 | 210 | 208 | 209 | 15,900 |
2017/01/24 | 207 | 209 | 204 | 208 | 40,300 |
2017/01/23 | 210 | 210 | 205 | 208 | 36,800 |
2017/01/20 | 210 | 211 | 209 | 210 | 17,300 |
2017/01/19 | 210 | 211 | 209 | 210 | 19,900 |
2017/01/18 | 210 | 211 | 209 | 209 | 16,900 |
2017/01/17 | 210 | 211 | 209 | 210 | 11,600 |
2017/01/16 | 211 | 212 | 209 | 210 | 11,200 |
2017/01/13 | 211 | 211 | 210 | 211 | 12,300 |
2017/01/12 | 211 | 213 | 209 | 211 | 26,300 |
2017/01/11 | 209 | 213 | 209 | 211 | 30,400 |
2017/01/10 | 207 | 209 | 207 | 209 | 21,400 |
2017/01/06 | 208 | 209 | 206 | 207 | 10,800 |
2017/01/05 | 206 | 208 | 206 | 208 | 27,300 |
2017/01/04 | 205 | 207 | 205 | 206 | 22,600 |