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 |
---|---|---|---|---|---|
2019/12/30 | 235 | 237 | 233 | 234 | 10,800 |
2019/12/27 | 228 | 232 | 228 | 232 | 4,300 |
2019/12/26 | 229 | 230 | 227 | 228 | 16,000 |
2019/12/25 | 230 | 231 | 229 | 230 | 18,800 |
2019/12/24 | 230 | 230 | 228 | 229 | 20,600 |
2019/12/23 | 230 | 231 | 229 | 229 | 12,900 |
2019/12/20 | 230 | 231 | 229 | 231 | 9,000 |
2019/12/19 | 230 | 231 | 228 | 230 | 31,700 |
2019/12/18 | 234 | 234 | 230 | 230 | 22,100 |
2019/12/17 | 231 | 236 | 229 | 234 | 45,800 |
2019/12/16 | 230 | 230 | 228 | 228 | 19,800 |
2019/12/13 | 229 | 230 | 228 | 229 | 8,000 |
2019/12/12 | 229 | 230 | 227 | 229 | 10,900 |
2019/12/11 | 230 | 230 | 228 | 230 | 25,100 |
2019/12/10 | 228 | 230 | 228 | 230 | 24,800 |
2019/12/09 | 229 | 229 | 227 | 229 | 11,800 |
2019/12/06 | 228 | 232 | 227 | 228 | 30,800 |
2019/12/05 | 226 | 230 | 226 | 228 | 34,100 |
2019/12/04 | 227 | 227 | 225 | 227 | 17,300 |
2019/12/03 | 224 | 227 | 224 | 227 | 27,100 |
2019/12/02 | 226 | 226 | 221 | 226 | 23,500 |
2019/11/29 | 226 | 227 | 224 | 225 | 11,200 |
2019/11/28 | 225 | 228 | 225 | 227 | 16,300 |
2019/11/27 | 227 | 227 | 225 | 227 | 17,700 |
2019/11/26 | 225 | 228 | 224 | 226 | 11,700 |
2019/11/25 | 226 | 228 | 224 | 226 | 8,600 |
2019/11/22 | 223 | 231 | 223 | 226 | 78,500 |
2019/11/21 | 222 | 224 | 222 | 223 | 11,800 |
2019/11/20 | 224 | 224 | 219 | 223 | 39,300 |
2019/11/19 | 224 | 225 | 223 | 225 | 24,500 |
2019/11/18 | 223 | 224 | 222 | 224 | 9,000 |
2019/11/15 | 221 | 222 | 220 | 221 | 7,100 |
2019/11/14 | 222 | 223 | 221 | 221 | 9,500 |
2019/11/13 | 223 | 225 | 220 | 222 | 77,300 |
2019/11/12 | 220 | 222 | 218 | 220 | 19,000 |
2019/11/11 | 224 | 224 | 219 | 220 | 33,300 |
2019/11/08 | 220 | 220 | 219 | 219 | 11,900 |
2019/11/07 | 221 | 221 | 218 | 221 | 8,900 |
2019/11/06 | 222 | 223 | 221 | 221 | 6,100 |
2019/11/05 | 223 | 224 | 219 | 223 | 42,500 |
2019/11/01 | 218 | 220 | 218 | 220 | 8,200 |
2019/10/31 | 220 | 223 | 218 | 218 | 10,100 |
2019/10/30 | 223 | 223 | 220 | 220 | 7,300 |
2019/10/29 | 223 | 225 | 223 | 225 | 26,300 |
2019/10/28 | 213 | 225 | 213 | 224 | 74,700 |
2019/10/25 | 215 | 215 | 212 | 213 | 4,300 |
2019/10/24 | 213 | 215 | 213 | 215 | 6,100 |
2019/10/23 | 211 | 214 | 209 | 212 | 64,400 |
2019/10/21 | 212 | 212 | 211 | 211 | 4,100 |
2019/10/18 | 214 | 214 | 210 | 211 | 30,500 |
2019/10/17 | 216 | 216 | 214 | 214 | 4,200 |
2019/10/16 | 216 | 217 | 214 | 214 | 6,300 |
2019/10/15 | 214 | 216 | 214 | 216 | 800 |
2019/10/11 | 215 | 215 | 213 | 213 | 5,400 |
2019/10/10 | 215 | 216 | 214 | 215 | 2,900 |
2019/10/09 | 216 | 217 | 215 | 215 | 3,800 |
2019/10/08 | 214 | 217 | 214 | 216 | 12,300 |
2019/10/07 | 219 | 219 | 213 | 214 | 19,600 |
2019/10/04 | 212 | 220 | 212 | 218 | 69,600 |
2019/10/03 | 212 | 213 | 209 | 213 | 9,800 |
2019/10/02 | 212 | 214 | 212 | 213 | 18,800 |
2019/10/01 | 211 | 214 | 211 | 214 | 15,700 |
2019/09/30 | 211 | 212 | 209 | 212 | 9,800 |
2019/09/27 | 211 | 212 | 208 | 209 | 5,800 |
2019/09/26 | 210 | 212 | 210 | 212 | 800 |
2019/09/25 | 211 | 212 | 210 | 210 | 3,700 |
2019/09/24 | 212 | 212 | 209 | 210 | 6,300 |
2019/09/20 | 214 | 214 | 210 | 212 | 12,500 |
2019/09/19 | 210 | 216 | 210 | 210 | 51,100 |
2019/09/18 | 214 | 215 | 212 | 214 | 15,300 |
2019/09/17 | 212 | 215 | 211 | 214 | 37,400 |
2019/09/13 | 214 | 215 | 211 | 211 | 12,400 |
2019/09/12 | 218 | 221 | 212 | 215 | 27,700 |
2019/09/11 | 216 | 220 | 215 | 220 | 18,500 |
2019/09/10 | 213 | 216 | 210 | 216 | 30,700 |
2019/09/09 | 211 | 224 | 211 | 213 | 121,100 |
2019/09/06 | 208 | 211 | 205 | 211 | 15,200 |
2019/09/05 | 207 | 208 | 206 | 206 | 7,200 |
2019/09/04 | 200 | 208 | 200 | 208 | 34,000 |
2019/09/03 | 203 | 204 | 202 | 202 | 1,600 |
2019/09/02 | 202 | 203 | 201 | 201 | 1,100 |
2019/08/30 | 202 | 203 | 201 | 202 | 2,400 |
2019/08/29 | 200 | 200 | 200 | 200 | 200 |
2019/08/28 | 201 | 201 | 200 | 201 | 1,300 |
2019/08/27 | 200 | 201 | 200 | 201 | 700 |
2019/08/26 | 198 | 201 | 198 | 200 | 2,800 |
2019/08/23 | 200 | 203 | 200 | 201 | 2,700 |
2019/08/22 | 202 | 203 | 199 | 203 | 29,200 |
2019/08/21 | 203 | 205 | 203 | 204 | 400 |
2019/08/20 | 203 | 204 | 202 | 203 | 2,000 |
2019/08/19 | 205 | 205 | 200 | 203 | 8,400 |
2019/08/16 | 205 | 206 | 204 | 205 | 2,900 |
2019/08/15 | 205 | 206 | 205 | 205 | 1,100 |
2019/08/14 | 206 | 206 | 205 | 206 | 3,600 |
2019/08/13 | 207 | 207 | 205 | 205 | 1,300 |
2019/08/09 | 206 | 209 | 206 | 208 | 1,900 |
2019/08/08 | 205 | 206 | 202 | 206 | 9,200 |
2019/08/07 | 210 | 210 | 205 | 210 | 14,200 |
2019/08/06 | 204 | 209 | 202 | 208 | 14,900 |
2019/08/05 | 211 | 213 | 205 | 207 | 28,900 |
2019/08/02 | 214 | 215 | 210 | 213 | 16,000 |
2019/08/01 | 215 | 215 | 212 | 215 | 2,400 |
2019/07/31 | 214 | 215 | 212 | 215 | 2,100 |
2019/07/30 | 215 | 215 | 214 | 214 | 2,400 |
2019/07/29 | 215 | 218 | 214 | 215 | 6,700 |
2019/07/26 | 215 | 216 | 214 | 215 | 1,800 |
2019/07/25 | 216 | 217 | 214 | 215 | 3,300 |
2019/07/24 | 217 | 217 | 216 | 217 | 2,100 |
2019/07/23 | 217 | 217 | 215 | 216 | 7,600 |
2019/07/22 | 213 | 218 | 212 | 217 | 17,300 |
2019/07/19 | 212 | 216 | 212 | 214 | 1,700 |
2019/07/18 | 216 | 216 | 212 | 213 | 9,300 |
2019/07/17 | 219 | 219 | 216 | 216 | 3,900 |
2019/07/16 | 218 | 220 | 217 | 219 | 11,300 |
2019/07/12 | 215 | 218 | 215 | 217 | 8,800 |
2019/07/11 | 213 | 216 | 212 | 214 | 13,000 |
2019/07/10 | 211 | 212 | 211 | 212 | 1,400 |
2019/07/09 | 211 | 212 | 211 | 212 | 5,700 |
2019/07/08 | 213 | 213 | 211 | 212 | 4,800 |
2019/07/05 | 214 | 214 | 212 | 212 | 2,200 |
2019/07/04 | 214 | 214 | 213 | 214 | 3,000 |
2019/07/03 | 213 | 214 | 213 | 213 | 3,700 |
2019/07/02 | 214 | 214 | 212 | 213 | 4,600 |
2019/07/01 | 213 | 213 | 212 | 213 | 3,600 |
2019/06/28 | 213 | 213 | 210 | 213 | 6,400 |
2019/06/27 | 210 | 215 | 210 | 214 | 8,700 |
2019/06/26 | 209 | 212 | 209 | 210 | 17,500 |
2019/06/25 | 213 | 216 | 210 | 212 | 34,300 |
2019/06/24 | 206 | 228 | 206 | 218 | 246,900 |
2019/06/21 | 204 | 204 | 202 | 203 | 900 |
2019/06/20 | 204 | 204 | 201 | 204 | 6,500 |
2019/06/19 | 209 | 209 | 204 | 204 | 6,900 |
2019/06/18 | 207 | 207 | 207 | 207 | 11,600 |
2019/06/17 | 206 | 208 | 205 | 208 | 5,300 |
2019/06/14 | 206 | 207 | 205 | 205 | 3,100 |
2019/06/13 | 206 | 207 | 206 | 206 | 15,700 |
2019/06/12 | 206 | 207 | 206 | 206 | 500 |
2019/06/11 | 206 | 207 | 206 | 206 | 1,200 |
2019/06/10 | 206 | 206 | 205 | 206 | 1,300 |
2019/06/07 | 206 | 206 | 205 | 206 | 1,300 |
2019/06/06 | 204 | 207 | 204 | 206 | 8,800 |
2019/06/05 | 204 | 205 | 201 | 203 | 24,900 |
2019/06/04 | 205 | 205 | 203 | 205 | 3,300 |
2019/06/03 | 206 | 207 | 204 | 205 | 5,500 |
2019/05/31 | 209 | 209 | 208 | 208 | 1,100 |
2019/05/30 | 208 | 210 | 206 | 209 | 2,800 |
2019/05/29 | 208 | 208 | 207 | 208 | 2,200 |
2019/05/28 | 210 | 210 | 208 | 208 | 2,400 |
2019/05/27 | 211 | 211 | 209 | 209 | 4,300 |
2019/05/24 | 206 | 210 | 206 | 208 | 3,300 |
2019/05/23 | 210 | 211 | 209 | 210 | 3,400 |
2019/05/22 | 209 | 210 | 209 | 210 | 500 |
2019/05/21 | 206 | 210 | 206 | 209 | 3,500 |
2019/05/20 | 214 | 216 | 203 | 205 | 16,200 |
2019/05/17 | 213 | 215 | 213 | 214 | 14,700 |
2019/05/16 | 215 | 215 | 209 | 212 | 13,600 |
2019/05/15 | 217 | 218 | 215 | 215 | 2,500 |
2019/05/14 | 213 | 217 | 213 | 217 | 24,300 |
2019/05/13 | 212 | 215 | 212 | 215 | 3,200 |
2019/05/10 | 211 | 214 | 211 | 214 | 1,700 |
2019/05/09 | 213 | 216 | 210 | 210 | 14,300 |
2019/05/08 | 217 | 218 | 217 | 217 | 3,600 |
2019/05/07 | 219 | 219 | 219 | 219 | 1,400 |
2019/04/26 | 217 | 219 | 217 | 219 | 54,900 |
2019/04/25 | 217 | 218 | 217 | 217 | 500 |
2019/04/24 | 218 | 219 | 217 | 217 | 3,100 |
2019/04/23 | 217 | 217 | 216 | 216 | 2,300 |
2019/04/22 | 218 | 218 | 215 | 216 | 6,300 |
2019/04/19 | 218 | 219 | 217 | 218 | 14,500 |
2019/04/18 | 219 | 219 | 217 | 218 | 2,100 |
2019/04/17 | 218 | 219 | 217 | 218 | 1,300 |
2019/04/16 | 219 | 219 | 218 | 218 | 5,800 |
2019/04/15 | 217 | 219 | 217 | 219 | 1,000 |
2019/04/12 | 217 | 217 | 216 | 217 | 2,800 |
2019/04/11 | 219 | 219 | 217 | 217 | 3,000 |
2019/04/10 | 218 | 219 | 218 | 219 | 1,300 |
2019/04/09 | 219 | 219 | 217 | 218 | 1,900 |
2019/04/08 | 219 | 220 | 218 | 219 | 5,300 |
2019/04/05 | 220 | 220 | 218 | 218 | 1,800 |
2019/04/04 | 218 | 220 | 218 | 220 | 7,400 |
2019/04/03 | 217 | 219 | 217 | 217 | 3,200 |
2019/04/02 | 219 | 220 | 217 | 217 | 11,700 |
2019/04/01 | 215 | 219 | 215 | 219 | 9,700 |
2019/03/29 | 218 | 219 | 214 | 215 | 18,700 |
2019/03/28 | 220 | 222 | 220 | 222 | 1,900 |
2019/03/27 | 221 | 223 | 218 | 221 | 25,700 |
2019/03/26 | 226 | 228 | 224 | 228 | 30,800 |
2019/03/25 | 225 | 226 | 224 | 225 | 23,900 |
2019/03/22 | 227 | 227 | 225 | 226 | 10,800 |
2019/03/20 | 226 | 227 | 226 | 226 | 5,400 |
2019/03/19 | 227 | 227 | 225 | 227 | 2,100 |
2019/03/18 | 227 | 227 | 225 | 227 | 44,400 |
2019/03/15 | 224 | 227 | 224 | 225 | 9,600 |
2019/03/14 | 227 | 227 | 225 | 226 | 2,600 |
2019/03/13 | 227 | 228 | 226 | 227 | 11,300 |
2019/03/12 | 225 | 227 | 225 | 227 | 4,100 |
2019/03/11 | 223 | 228 | 223 | 226 | 7,500 |
2019/03/08 | 224 | 224 | 222 | 224 | 8,900 |
2019/03/07 | 227 | 227 | 224 | 224 | 8,500 |
2019/03/06 | 225 | 227 | 224 | 227 | 5,300 |
2019/03/05 | 225 | 225 | 224 | 225 | 6,900 |
2019/03/04 | 223 | 226 | 223 | 225 | 11,600 |
2019/03/01 | 222 | 223 | 221 | 223 | 20,600 |
2019/02/28 | 225 | 225 | 220 | 223 | 50,100 |
2019/02/27 | 221 | 222 | 220 | 221 | 14,100 |
2019/02/26 | 221 | 224 | 220 | 221 | 15,500 |
2019/02/25 | 220 | 220 | 219 | 219 | 17,000 |
2019/02/22 | 221 | 222 | 219 | 220 | 9,300 |
2019/02/21 | 220 | 222 | 218 | 221 | 14,800 |
2019/02/20 | 225 | 226 | 218 | 218 | 81,900 |
2019/02/19 | 226 | 227 | 223 | 225 | 21,500 |
2019/02/18 | 224 | 234 | 224 | 229 | 7,200 |
2019/02/15 | 226 | 226 | 223 | 224 | 1,900 |
2019/02/14 | 224 | 226 | 224 | 226 | 900 |
2019/02/13 | 223 | 226 | 223 | 224 | 3,700 |
2019/02/12 | 225 | 226 | 222 | 224 | 6,700 |
2019/02/08 | 226 | 226 | 223 | 225 | 14,900 |
2019/02/07 | 226 | 227 | 225 | 226 | 5,000 |
2019/02/06 | 227 | 228 | 226 | 226 | 10,200 |
2019/02/05 | 226 | 227 | 226 | 227 | 3,500 |
2019/02/04 | 227 | 229 | 226 | 228 | 10,000 |
2019/02/01 | 227 | 229 | 226 | 228 | 5,500 |
2019/01/31 | 228 | 228 | 226 | 227 | 1,900 |
2019/01/30 | 228 | 228 | 227 | 228 | 800 |
2019/01/29 | 227 | 228 | 226 | 227 | 3,800 |
2019/01/28 | 227 | 228 | 227 | 228 | 2,700 |
2019/01/25 | 227 | 228 | 226 | 228 | 1,200 |
2019/01/24 | 228 | 228 | 224 | 227 | 4,400 |
2019/01/23 | 227 | 228 | 225 | 228 | 12,300 |
2019/01/22 | 227 | 228 | 227 | 227 | 2,100 |
2019/01/21 | 228 | 228 | 225 | 227 | 3,600 |
2019/01/18 | 225 | 229 | 225 | 226 | 4,800 |
2019/01/17 | 225 | 227 | 225 | 225 | 2,100 |
2019/01/16 | 224 | 225 | 223 | 224 | 1,200 |
2019/01/15 | 223 | 224 | 223 | 224 | 1,400 |
2019/01/11 | 221 | 224 | 221 | 223 | 4,000 |
2019/01/10 | 221 | 222 | 220 | 220 | 7,100 |
2019/01/09 | 220 | 222 | 219 | 222 | 7,000 |
2019/01/08 | 218 | 222 | 218 | 220 | 5,100 |
2019/01/07 | 218 | 219 | 217 | 218 | 2,800 |
2019/01/04 | 211 | 218 | 211 | 215 | 3,200 |