6239 (株)ナガオカ の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-01-22 | 1,230 | 1,240 | 1,198 | 1,218 | 13,400 | 1,218 |
2025-01-21 | 1,192 | 1,229 | 1,177 | 1,222 | 25,800 | 1,222 |
2025-01-20 | 1,168 | 1,179 | 1,155 | 1,162 | 13,300 | 1,162 |
2025-01-17 | 1,174 | 1,174 | 1,158 | 1,165 | 16,300 | 1,165 |
2025-01-16 | 1,210 | 1,210 | 1,181 | 1,188 | 6,900 | 1,188 |
2025-01-15 | 1,180 | 1,220 | 1,180 | 1,205 | 14,300 | 1,205 |
2025-01-14 | 1,170 | 1,180 | 1,161 | 1,179 | 31,400 | 1,179 |
2025-01-10 | 1,166 | 1,192 | 1,166 | 1,168 | 4,800 | 1,168 |
2025-01-09 | 1,199 | 1,199 | 1,156 | 1,166 | 9,900 | 1,166 |
2025-01-08 | 1,171 | 1,194 | 1,169 | 1,181 | 6,600 | 1,181 |
2025-01-07 | 1,202 | 1,219 | 1,160 | 1,180 | 22,300 | 1,180 |
2025-01-06 | 1,213 | 1,235 | 1,179 | 1,190 | 40,200 | 1,190 |
分割・併合履歴 : [2020-01-30]1株→2株