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

ナガワ(9663)の株価時系列情報

ナガワ(9663)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
2026/03/11 6,050 6,090 6,040 6,050 16,400
2026/03/10 5,990 6,060 5,970 6,000 29,800
2026/03/09 5,900 5,950 5,840 5,870 46,700
2026/03/06 6,000 6,000 5,940 5,960 25,000
2026/03/05 6,100 6,160 6,000 6,000 25,300
2026/03/04 6,020 6,050 5,920 6,000 28,000
2026/03/03 6,200 6,200 6,080 6,080 25,700
2026/03/02 6,180 6,260 6,160 6,190 30,700
2026/02/27 6,120 6,280 6,110 6,280 27,400
2026/02/26 6,150 6,190 6,110 6,120 22,500
2026/02/25 6,120 6,130 6,090 6,120 19,400
2026/02/24 5,990 6,090 5,960 6,090 25,100
2026/02/20 5,980 6,010 5,940 5,990 15,100
2026/02/19 5,980 6,000 5,940 6,000 15,600
2026/02/18 5,900 5,970 5,900 5,960 14,200
2026/02/17 5,860 5,960 5,860 5,900 20,900
2026/02/16 5,890 5,890 5,830 5,890 27,400
2026/02/13 5,890 5,930 5,830 5,890 26,500
2026/02/12 5,910 5,930 5,870 5,890 18,500
2026/02/10 5,910 5,920 5,860 5,860 35,400
2026/02/09 5,990 5,990 5,900 5,900 27,300
2026/02/06 6,010 6,010 5,930 5,960 25,300
2026/02/05 5,970 6,020 5,970 6,000 13,900
2026/02/04 6,020 6,050 5,960 5,960 32,700
2026/02/03 6,070 6,100 6,020 6,020 17,200
2026/02/02 6,150 6,160 6,020 6,030 24,900
2026/01/30 6,080 6,150 6,060 6,150 14,100
2026/01/29 6,040 6,070 6,010 6,050 17,500
2026/01/28 6,060 6,060 6,020 6,040 13,500
2026/01/27 6,170 6,180 6,050 6,050 29,700
2026/01/26 6,220 6,290 6,140 6,160 43,000
2026/01/23 6,270 6,270 6,220 6,220 8,300
2026/01/22 6,190 6,240 6,180 6,210 10,300
2026/01/21 6,240 6,240 6,170 6,180 15,900
2026/01/20 6,280 6,310 6,240 6,270 7,400
2026/01/19 6,330 6,330 6,260 6,290 10,900
2026/01/16 6,250 6,310 6,210 6,310 14,400
2026/01/15 6,230 6,250 6,190 6,250 8,500
2026/01/14 6,180 6,220 6,160 6,200 12,300
2026/01/13 6,310 6,310 6,170 6,180 14,300
2026/01/09 6,120 6,230 6,120 6,220 17,100
2026/01/08 6,180 6,210 6,140 6,140 18,000
2026/01/07 6,220 6,230 6,150 6,160 24,900
2026/01/06 6,240 6,300 6,220 6,220 24,200
2026/01/05 6,460 6,490 6,210 6,210 51,500

このページの先頭へ