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

このページの先頭へ