8139 (株)ナガホリ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,320 | 1,340 | 1,317 | 1,318 | 6,500 | 1,318 |
| 2024-05-01 | 1,320 | 1,347 | 1,320 | 1,328 | 6,400 | 1,328 |
| 2024-04-30 | 1,345 | 1,347 | 1,326 | 1,347 | 4,900 | 1,347 |
| 2024-04-26 | 1,340 | 1,362 | 1,328 | 1,344 | 10,100 | 1,344 |
| 2024-04-25 | 1,350 | 1,350 | 1,320 | 1,335 | 10,700 | 1,335 |
| 2024-04-24 | 1,359 | 1,374 | 1,316 | 1,361 | 20,500 | 1,361 |
| 2024-04-23 | 1,382 | 1,382 | 1,348 | 1,349 | 11,100 | 1,349 |
| 2024-04-22 | 1,361 | 1,393 | 1,361 | 1,372 | 9,300 | 1,372 |
| 2024-04-19 | 1,392 | 1,400 | 1,315 | 1,383 | 20,700 | 1,383 |
| 2024-04-18 | 1,392 | 1,408 | 1,392 | 1,408 | 5,300 | 1,408 |
| 2024-04-17 | 1,409 | 1,409 | 1,383 | 1,406 | 7,300 | 1,406 |
| 2024-04-16 | 1,397 | 1,415 | 1,390 | 1,390 | 8,800 | 1,390 |
| 2024-04-15 | 1,409 | 1,419 | 1,403 | 1,419 | 4,800 | 1,419 |
| 2024-04-12 | 1,410 | 1,418 | 1,395 | 1,410 | 9,200 | 1,410 |
| 2024-04-11 | 1,423 | 1,423 | 1,396 | 1,409 | 9,000 | 1,409 |
| 2024-04-10 | 1,400 | 1,429 | 1,394 | 1,423 | 6,000 | 1,423 |
| 2024-04-09 | 1,424 | 1,432 | 1,415 | 1,430 | 10,200 | 1,430 |
| 2024-04-08 | 1,436 | 1,436 | 1,401 | 1,420 | 8,300 | 1,420 |
| 2024-04-05 | 1,333 | 1,438 | 1,320 | 1,414 | 31,900 | 1,414 |
| 2024-04-04 | 1,415 | 1,423 | 1,397 | 1,423 | 6,100 | 1,423 |
| 2024-04-03 | 1,400 | 1,418 | 1,386 | 1,410 | 5,800 | 1,410 |
| 2024-04-02 | 1,439 | 1,439 | 1,362 | 1,400 | 16,400 | 1,400 |
| 2024-04-01 | 1,420 | 1,442 | 1,400 | 1,437 | 11,800 | 1,437 |
| 2024-03-29 | 1,418 | 1,469 | 1,418 | 1,449 | 8,800 | 1,449 |
| 2024-03-28 | 1,482 | 1,482 | 1,418 | 1,418 | 11,400 | 1,418 |
| 2024-03-27 | 1,429 | 1,544 | 1,429 | 1,460 | 27,000 | 1,460 |
| 2024-03-26 | 1,441 | 1,466 | 1,440 | 1,459 | 8,000 | 1,459 |
| 2024-03-25 | 1,472 | 1,479 | 1,455 | 1,458 | 6,400 | 1,458 |
| 2024-03-22 | 1,480 | 1,480 | 1,448 | 1,476 | 12,500 | 1,476 |
| 2024-03-21 | 1,468 | 1,480 | 1,448 | 1,470 | 9,000 | 1,470 |
| 2024-03-19 | 1,452 | 1,463 | 1,435 | 1,463 | 9,200 | 1,463 |
| 2024-03-18 | 1,424 | 1,459 | 1,410 | 1,458 | 11,800 | 1,458 |
| 2024-03-15 | 1,408 | 1,436 | 1,394 | 1,424 | 5,200 | 1,424 |
| 2024-03-14 | 1,414 | 1,431 | 1,405 | 1,431 | 3,100 | 1,431 |
| 2024-03-13 | 1,477 | 1,477 | 1,409 | 1,416 | 9,900 | 1,416 |
| 2024-03-12 | 1,433 | 1,472 | 1,416 | 1,472 | 8,900 | 1,472 |
| 2024-03-11 | 1,418 | 1,440 | 1,401 | 1,430 | 10,800 | 1,430 |
| 2024-03-08 | 1,458 | 1,458 | 1,422 | 1,438 | 9,900 | 1,438 |
| 2024-03-07 | 1,445 | 1,477 | 1,421 | 1,468 | 28,300 | 1,468 |
| 2024-03-06 | 1,388 | 1,465 | 1,388 | 1,449 | 15,400 | 1,449 |
| 2024-03-05 | 1,458 | 1,458 | 1,381 | 1,386 | 34,300 | 1,386 |
| 2024-03-04 | 1,482 | 1,489 | 1,464 | 1,467 | 18,900 | 1,467 |
| 2024-03-01 | 1,488 | 1,500 | 1,462 | 1,494 | 36,000 | 1,494 |
| 2024-02-29 | 1,455 | 1,505 | 1,455 | 1,500 | 16,100 | 1,500 |
| 2024-02-28 | 1,476 | 1,480 | 1,452 | 1,475 | 10,000 | 1,475 |
| 2024-02-27 | 1,468 | 1,485 | 1,459 | 1,474 | 22,200 | 1,474 |
| 2024-02-26 | 1,495 | 1,505 | 1,450 | 1,450 | 26,800 | 1,450 |
| 2024-02-22 | 1,461 | 1,502 | 1,461 | 1,495 | 13,700 | 1,495 |
| 2024-02-21 | 1,464 | 1,482 | 1,434 | 1,470 | 16,600 | 1,470 |
| 2024-02-20 | 1,519 | 1,519 | 1,462 | 1,472 | 11,700 | 1,472 |
| 2024-02-19 | 1,471 | 1,527 | 1,467 | 1,510 | 16,600 | 1,510 |
| 2024-02-16 | 1,454 | 1,501 | 1,450 | 1,471 | 20,400 | 1,471 |
| 2024-02-15 | 1,480 | 1,480 | 1,454 | 1,454 | 12,000 | 1,454 |
| 2024-02-14 | 1,498 | 1,500 | 1,444 | 1,484 | 35,700 | 1,484 |
| 2024-02-13 | 1,560 | 1,565 | 1,473 | 1,500 | 107,800 | 1,500 |
| 2024-02-09 | 1,541 | 1,581 | 1,541 | 1,541 | 60,000 | 1,541 |
| 2024-02-08 | 1,520 | 1,575 | 1,500 | 1,555 | 40,100 | 1,555 |
| 2024-02-07 | 1,590 | 1,590 | 1,525 | 1,549 | 49,700 | 1,549 |
| 2024-02-06 | 1,600 | 1,620 | 1,548 | 1,569 | 222,200 | 1,569 |
| 2024-02-05 | 1,600 | 1,629 | 1,548 | 1,592 | 114,300 | 1,592 |
| 2024-02-02 | 1,610 | 1,610 | 1,561 | 1,600 | 54,900 | 1,600 |
| 2024-02-01 | 1,614 | 1,614 | 1,547 | 1,589 | 68,800 | 1,589 |
| 2024-01-31 | 1,632 | 1,632 | 1,568 | 1,614 | 71,400 | 1,614 |
| 2024-01-30 | 1,616 | 1,643 | 1,580 | 1,608 | 45,900 | 1,608 |
| 2024-01-29 | 1,604 | 1,619 | 1,546 | 1,576 | 82,700 | 1,576 |
| 2024-01-26 | 1,593 | 1,663 | 1,533 | 1,622 | 234,600 | 1,622 |
| 2024-01-25 | 1,484 | 1,607 | 1,470 | 1,597 | 85,100 | 1,597 |
| 2024-01-24 | 1,488 | 1,506 | 1,465 | 1,479 | 81,900 | 1,479 |
| 2024-01-23 | 1,515 | 1,551 | 1,485 | 1,488 | 45,900 | 1,488 |
| 2024-01-22 | 1,544 | 1,568 | 1,487 | 1,521 | 246,200 | 1,521 |
| 2024-01-19 | 1,590 | 1,610 | 1,571 | 1,584 | 157,400 | 1,584 |
| 2024-01-18 | 1,534 | 1,586 | 1,534 | 1,575 | 39,100 | 1,575 |
| 2024-01-17 | 1,521 | 1,555 | 1,515 | 1,534 | 27,500 | 1,534 |
| 2024-01-16 | 1,566 | 1,566 | 1,494 | 1,532 | 250,600 | 1,532 |
| 2024-01-15 | 1,495 | 1,578 | 1,491 | 1,574 | 157,700 | 1,574 |
| 2024-01-12 | 1,465 | 1,555 | 1,465 | 1,535 | 97,900 | 1,535 |
| 2024-01-11 | 1,441 | 1,470 | 1,430 | 1,460 | 29,900 | 1,460 |
| 2024-01-10 | 1,421 | 1,465 | 1,400 | 1,446 | 68,200 | 1,446 |
| 2024-01-09 | 1,486 | 1,495 | 1,416 | 1,451 | 113,800 | 1,451 |
| 2024-01-05 | 1,476 | 1,494 | 1,436 | 1,470 | 82,400 | 1,470 |
| 2024-01-04 | 1,404 | 1,532 | 1,384 | 1,484 | 136,100 | 1,484 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株
