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 |
---|---|---|---|---|---|
2018/12/28 | 217 | 217 | 213 | 214 | 3,700 |
2018/12/27 | 217 | 218 | 215 | 217 | 18,900 |
2018/12/26 | 204 | 215 | 204 | 212 | 10,700 |
2018/12/25 | 208 | 211 | 205 | 205 | 37,000 |
2018/12/21 | 217 | 218 | 209 | 213 | 95,600 |
2018/12/20 | 221 | 221 | 219 | 219 | 85,900 |
2018/12/19 | 221 | 222 | 221 | 221 | 31,500 |
2018/12/18 | 221 | 223 | 221 | 221 | 32,400 |
2018/12/17 | 220 | 223 | 220 | 223 | 23,000 |
2018/12/14 | 223 | 223 | 220 | 221 | 62,300 |
2018/12/13 | 223 | 224 | 223 | 224 | 2,600 |
2018/12/12 | 222 | 224 | 221 | 223 | 9,200 |
2018/12/11 | 223 | 223 | 221 | 222 | 19,700 |
2018/12/10 | 225 | 225 | 223 | 223 | 15,600 |
2018/12/07 | 226 | 227 | 222 | 225 | 14,700 |
2018/12/06 | 225 | 227 | 225 | 226 | 9,400 |
2018/12/05 | 225 | 227 | 225 | 227 | 7,800 |
2018/12/04 | 227 | 227 | 225 | 225 | 17,200 |
2018/12/03 | 226 | 227 | 226 | 227 | 58,500 |
2018/11/30 | 226 | 226 | 225 | 226 | 7,200 |
2018/11/29 | 227 | 228 | 224 | 226 | 19,500 |
2018/11/28 | 227 | 228 | 226 | 227 | 13,100 |
2018/11/27 | 227 | 227 | 226 | 227 | 3,600 |
2018/11/26 | 224 | 227 | 224 | 226 | 6,600 |
2018/11/22 | 225 | 226 | 224 | 226 | 3,400 |
2018/11/21 | 223 | 226 | 223 | 225 | 5,400 |
2018/11/20 | 225 | 226 | 223 | 225 | 75,500 |
2018/11/19 | 224 | 226 | 224 | 225 | 1,900 |
2018/11/16 | 225 | 226 | 224 | 224 | 8,900 |
2018/11/15 | 225 | 226 | 224 | 226 | 26,900 |
2018/11/14 | 226 | 227 | 224 | 226 | 65,400 |
2018/11/13 | 225 | 226 | 224 | 225 | 10,000 |
2018/11/12 | 228 | 228 | 226 | 226 | 4,900 |
2018/11/09 | 227 | 229 | 226 | 228 | 14,600 |
2018/11/08 | 228 | 229 | 226 | 227 | 21,300 |
2018/11/07 | 227 | 228 | 225 | 228 | 61,800 |
2018/11/06 | 226 | 227 | 225 | 227 | 9,000 |
2018/11/05 | 225 | 227 | 224 | 225 | 11,300 |
2018/11/02 | 228 | 228 | 226 | 227 | 21,600 |
2018/11/01 | 227 | 229 | 226 | 229 | 19,800 |
2018/10/31 | 227 | 228 | 226 | 226 | 23,100 |
2018/10/30 | 225 | 227 | 224 | 225 | 18,300 |
2018/10/29 | 226 | 230 | 225 | 225 | 32,600 |
2018/10/26 | 228 | 229 | 225 | 226 | 9,700 |
2018/10/25 | 225 | 229 | 225 | 227 | 28,200 |
2018/10/24 | 225 | 228 | 225 | 228 | 54,300 |
2018/10/23 | 228 | 229 | 225 | 225 | 69,000 |
2018/10/22 | 238 | 238 | 225 | 227 | 118,900 |
2018/10/19 | 238 | 239 | 237 | 239 | 14,100 |
2018/10/18 | 239 | 239 | 238 | 239 | 4,900 |
2018/10/17 | 238 | 240 | 238 | 239 | 3,100 |
2018/10/16 | 237 | 238 | 236 | 238 | 4,900 |
2018/10/15 | 240 | 240 | 237 | 237 | 9,100 |
2018/10/12 | 245 | 245 | 233 | 240 | 113,400 |
2018/10/11 | 241 | 250 | 240 | 247 | 43,600 |
2018/10/10 | 243 | 250 | 241 | 244 | 31,200 |
2018/10/09 | 242 | 243 | 242 | 242 | 2,100 |
2018/10/05 | 244 | 245 | 243 | 243 | 2,000 |
2018/10/04 | 242 | 247 | 242 | 247 | 10,400 |
2018/10/03 | 242 | 243 | 242 | 242 | 4,300 |
2018/10/02 | 244 | 244 | 241 | 242 | 18,000 |
2018/10/01 | 243 | 244 | 241 | 242 | 28,500 |
2018/09/28 | 244 | 245 | 243 | 243 | 7,800 |
2018/09/27 | 248 | 248 | 243 | 243 | 16,900 |
2018/09/26 | 246 | 248 | 244 | 247 | 12,600 |
2018/09/25 | 247 | 248 | 246 | 247 | 6,400 |
2018/09/21 | 245 | 246 | 244 | 246 | 10,200 |
2018/09/20 | 245 | 245 | 243 | 243 | 19,400 |
2018/09/19 | 245 | 246 | 244 | 244 | 10,700 |
2018/09/18 | 243 | 245 | 243 | 245 | 20,300 |
2018/09/14 | 241 | 243 | 241 | 243 | 1,600 |
2018/09/13 | 241 | 242 | 241 | 242 | 300 |
2018/09/12 | 243 | 243 | 241 | 241 | 4,300 |
2018/09/11 | 242 | 243 | 241 | 241 | 4,100 |
2018/09/10 | 242 | 243 | 241 | 242 | 1,900 |
2018/09/07 | 242 | 242 | 241 | 242 | 2,900 |
2018/09/06 | 244 | 244 | 242 | 243 | 5,600 |
2018/09/05 | 243 | 244 | 243 | 243 | 2,000 |
2018/09/04 | 244 | 244 | 243 | 243 | 7,100 |
2018/09/03 | 243 | 244 | 242 | 244 | 1,800 |
2018/08/31 | 241 | 243 | 241 | 242 | 4,500 |
2018/08/30 | 246 | 246 | 241 | 241 | 23,800 |
2018/08/29 | 243 | 245 | 243 | 244 | 8,600 |
2018/08/28 | 243 | 244 | 243 | 243 | 3,700 |
2018/08/27 | 245 | 245 | 241 | 241 | 15,400 |
2018/08/24 | 242 | 245 | 242 | 245 | 7,500 |
2018/08/23 | 241 | 244 | 241 | 244 | 5,800 |
2018/08/22 | 240 | 244 | 240 | 241 | 10,400 |
2018/08/21 | 241 | 242 | 240 | 240 | 15,000 |
2018/08/20 | 242 | 243 | 241 | 241 | 3,000 |
2018/08/17 | 242 | 243 | 239 | 241 | 16,300 |
2018/08/16 | 241 | 243 | 241 | 241 | 7,800 |
2018/08/15 | 242 | 243 | 241 | 243 | 7,900 |
2018/08/14 | 240 | 242 | 240 | 242 | 10,700 |
2018/08/13 | 239 | 242 | 239 | 240 | 9,600 |
2018/08/10 | 240 | 245 | 240 | 242 | 13,900 |
2018/08/09 | 239 | 242 | 239 | 242 | 30,800 |
2018/08/08 | 241 | 244 | 239 | 240 | 35,100 |
2018/08/07 | 238 | 242 | 238 | 242 | 22,300 |
2018/08/06 | 241 | 241 | 238 | 238 | 56,800 |
2018/08/03 | 243 | 245 | 240 | 240 | 54,300 |
2018/08/02 | 246 | 247 | 244 | 245 | 18,100 |
2018/08/01 | 248 | 248 | 246 | 248 | 4,600 |
2018/07/31 | 250 | 250 | 247 | 249 | 8,100 |
2018/07/30 | 250 | 251 | 248 | 251 | 10,100 |
2018/07/27 | 252 | 252 | 249 | 249 | 16,900 |
2018/07/26 | 250 | 251 | 249 | 251 | 3,100 |
2018/07/25 | 248 | 252 | 248 | 250 | 16,000 |
2018/07/24 | 248 | 248 | 246 | 248 | 18,600 |
2018/07/23 | 247 | 248 | 245 | 248 | 8,800 |
2018/07/20 | 245 | 249 | 242 | 249 | 24,000 |
2018/07/19 | 244 | 247 | 244 | 244 | 9,300 |
2018/07/18 | 245 | 246 | 241 | 242 | 15,200 |
2018/07/17 | 248 | 248 | 243 | 244 | 16,500 |
2018/07/13 | 246 | 249 | 246 | 248 | 13,900 |
2018/07/12 | 246 | 248 | 246 | 246 | 8,100 |
2018/07/11 | 247 | 248 | 244 | 247 | 13,400 |
2018/07/10 | 246 | 249 | 245 | 246 | 23,300 |
2018/07/09 | 245 | 246 | 245 | 246 | 19,300 |
2018/07/06 | 244 | 246 | 243 | 246 | 9,100 |
2018/07/05 | 246 | 247 | 243 | 244 | 21,900 |
2018/07/04 | 243 | 247 | 243 | 246 | 10,700 |
2018/07/03 | 245 | 245 | 243 | 243 | 26,300 |
2018/07/02 | 247 | 247 | 243 | 244 | 17,400 |
2018/06/29 | 244 | 252 | 243 | 247 | 21,700 |
2018/06/28 | 242 | 244 | 242 | 242 | 5,700 |
2018/06/27 | 242 | 243 | 241 | 241 | 5,600 |
2018/06/26 | 240 | 242 | 240 | 242 | 10,800 |
2018/06/25 | 243 | 244 | 241 | 241 | 8,500 |
2018/06/22 | 242 | 244 | 241 | 242 | 17,200 |
2018/06/21 | 255 | 256 | 244 | 246 | 157,900 |
2018/06/20 | 242 | 247 | 240 | 247 | 30,800 |
2018/06/19 | 242 | 244 | 242 | 242 | 10,400 |
2018/06/18 | 247 | 247 | 244 | 244 | 8,800 |
2018/06/15 | 245 | 247 | 244 | 247 | 12,500 |
2018/06/14 | 245 | 245 | 242 | 244 | 63,200 |
2018/06/13 | 247 | 247 | 246 | 246 | 4,200 |
2018/06/12 | 246 | 248 | 245 | 247 | 11,700 |
2018/06/11 | 245 | 248 | 245 | 247 | 24,100 |
2018/06/08 | 247 | 247 | 246 | 246 | 29,600 |
2018/06/07 | 247 | 248 | 245 | 247 | 30,800 |
2018/06/06 | 248 | 248 | 244 | 244 | 52,800 |
2018/06/05 | 248 | 250 | 247 | 248 | 20,600 |
2018/06/04 | 247 | 249 | 247 | 248 | 10,900 |
2018/06/01 | 247 | 248 | 246 | 246 | 10,700 |
2018/05/31 | 248 | 248 | 247 | 247 | 9,400 |
2018/05/30 | 252 | 253 | 246 | 247 | 52,000 |
2018/05/29 | 248 | 255 | 246 | 255 | 54,100 |
2018/05/28 | 248 | 249 | 248 | 248 | 49,600 |
2018/05/25 | 250 | 250 | 248 | 250 | 47,900 |
2018/05/24 | 252 | 253 | 250 | 250 | 51,500 |
2018/05/23 | 253 | 253 | 251 | 252 | 42,300 |
2018/05/22 | 251 | 252 | 250 | 252 | 41,300 |
2018/05/21 | 254 | 254 | 249 | 250 | 91,100 |
2018/05/18 | 252 | 253 | 251 | 253 | 12,200 |
2018/05/17 | 250 | 254 | 250 | 253 | 61,800 |
2018/05/16 | 247 | 250 | 247 | 249 | 79,100 |
2018/05/15 | 249 | 249 | 246 | 246 | 47,200 |
2018/05/14 | 255 | 270 | 245 | 247 | 155,600 |
2018/05/11 | 243 | 243 | 242 | 242 | 44,400 |
2018/05/10 | 244 | 244 | 243 | 243 | 54,700 |
2018/05/09 | 243 | 244 | 243 | 243 | 7,700 |
2018/05/08 | 244 | 245 | 243 | 245 | 69,300 |
2018/05/07 | 243 | 245 | 243 | 244 | 57,100 |
2018/05/02 | 244 | 244 | 242 | 243 | 6,600 |
2018/05/01 | 243 | 243 | 242 | 242 | 35,700 |
2018/04/27 | 243 | 243 | 242 | 242 | 37,800 |
2018/04/26 | 244 | 244 | 242 | 242 | 13,200 |
2018/04/25 | 243 | 244 | 242 | 243 | 10,600 |
2018/04/24 | 244 | 245 | 242 | 242 | 25,400 |
2018/04/23 | 243 | 244 | 243 | 244 | 57,400 |
2018/04/20 | 244 | 245 | 243 | 244 | 27,800 |
2018/04/19 | 243 | 245 | 242 | 244 | 5,000 |
2018/04/18 | 243 | 244 | 243 | 244 | 2,600 |
2018/04/17 | 243 | 244 | 242 | 242 | 4,600 |
2018/04/16 | 243 | 244 | 241 | 243 | 22,000 |
2018/04/13 | 244 | 244 | 242 | 244 | 3,600 |
2018/04/12 | 243 | 243 | 242 | 243 | 3,100 |
2018/04/11 | 244 | 245 | 244 | 244 | 1,300 |
2018/04/10 | 244 | 246 | 243 | 244 | 7,000 |
2018/04/09 | 243 | 245 | 242 | 242 | 6,900 |
2018/04/06 | 244 | 245 | 243 | 243 | 3,800 |
2018/04/05 | 243 | 245 | 243 | 244 | 1,900 |
2018/04/04 | 244 | 245 | 243 | 243 | 5,500 |
2018/04/03 | 245 | 245 | 241 | 245 | 12,400 |
2018/04/02 | 250 | 250 | 245 | 248 | 23,400 |
2018/03/30 | 249 | 250 | 247 | 250 | 10,300 |
2018/03/29 | 246 | 250 | 245 | 249 | 13,600 |
2018/03/28 | 245 | 248 | 241 | 246 | 55,000 |
2018/03/27 | 255 | 259 | 255 | 257 | 86,200 |
2018/03/26 | 251 | 258 | 251 | 258 | 72,500 |
2018/03/23 | 254 | 258 | 252 | 253 | 31,700 |
2018/03/22 | 256 | 259 | 255 | 257 | 9,600 |
2018/03/20 | 251 | 258 | 250 | 258 | 60,600 |
2018/03/19 | 252 | 255 | 252 | 252 | 18,500 |
2018/03/16 | 255 | 257 | 253 | 253 | 38,200 |
2018/03/15 | 256 | 257 | 255 | 256 | 13,600 |
2018/03/14 | 257 | 259 | 256 | 258 | 3,500 |
2018/03/13 | 253 | 258 | 253 | 258 | 26,300 |
2018/03/12 | 253 | 254 | 252 | 253 | 28,700 |
2018/03/09 | 253 | 254 | 251 | 252 | 32,200 |
2018/03/08 | 252 | 253 | 251 | 253 | 15,800 |
2018/03/07 | 252 | 253 | 250 | 252 | 8,900 |
2018/03/06 | 253 | 253 | 250 | 253 | 8,500 |
2018/03/05 | 253 | 253 | 249 | 252 | 69,600 |
2018/03/02 | 254 | 255 | 253 | 253 | 17,500 |
2018/03/01 | 255 | 257 | 254 | 257 | 18,100 |
2018/02/28 | 258 | 259 | 254 | 256 | 35,900 |
2018/02/27 | 262 | 262 | 257 | 258 | 38,800 |
2018/02/26 | 263 | 264 | 259 | 260 | 39,200 |
2018/02/23 | 258 | 260 | 257 | 260 | 56,700 |
2018/02/22 | 259 | 259 | 255 | 258 | 14,300 |
2018/02/21 | 256 | 257 | 255 | 257 | 24,300 |
2018/02/20 | 259 | 259 | 254 | 254 | 34,100 |
2018/02/19 | 258 | 259 | 257 | 258 | 20,200 |
2018/02/16 | 256 | 256 | 254 | 256 | 28,000 |
2018/02/15 | 254 | 255 | 252 | 253 | 75,600 |
2018/02/14 | 254 | 255 | 251 | 253 | 39,900 |
2018/02/13 | 256 | 256 | 253 | 253 | 52,900 |
2018/02/09 | 250 | 256 | 250 | 253 | 26,900 |
2018/02/08 | 261 | 261 | 258 | 261 | 28,000 |
2018/02/07 | 266 | 266 | 256 | 261 | 40,200 |
2018/02/06 | 275 | 275 | 250 | 255 | 87,500 |
2018/02/05 | 276 | 277 | 276 | 277 | 37,200 |
2018/02/02 | 279 | 279 | 277 | 278 | 3,600 |
2018/02/01 | 277 | 280 | 277 | 278 | 18,300 |
2018/01/31 | 275 | 277 | 275 | 276 | 21,900 |
2018/01/30 | 280 | 280 | 276 | 277 | 39,800 |
2018/01/29 | 280 | 280 | 277 | 278 | 30,200 |
2018/01/26 | 276 | 280 | 276 | 280 | 48,900 |
2018/01/25 | 276 | 277 | 274 | 276 | 83,000 |
2018/01/24 | 275 | 275 | 273 | 273 | 10,100 |
2018/01/23 | 273 | 275 | 271 | 273 | 31,800 |
2018/01/22 | 270 | 272 | 269 | 271 | 16,200 |
2018/01/19 | 268 | 271 | 267 | 270 | 25,900 |
2018/01/18 | 273 | 273 | 270 | 270 | 30,500 |
2018/01/17 | 270 | 273 | 270 | 273 | 31,600 |
2018/01/16 | 270 | 271 | 267 | 269 | 15,700 |
2018/01/15 | 268 | 270 | 268 | 268 | 8,700 |
2018/01/12 | 269 | 269 | 267 | 268 | 19,800 |
2018/01/11 | 266 | 270 | 266 | 269 | 37,200 |
2018/01/10 | 266 | 272 | 265 | 267 | 93,900 |
2018/01/09 | 265 | 266 | 264 | 265 | 18,000 |
2018/01/05 | 266 | 267 | 263 | 265 | 37,900 |
2018/01/04 | 265 | 267 | 265 | 266 | 20,200 |