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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,261 | 1,276 | 1,260 | 1,273 | 6,000 | 1,273 |
| 2025-05-08 | 1,246 | 1,279 | 1,246 | 1,263 | 5,600 | 1,263 |
| 2025-05-07 | 1,240 | 1,290 | 1,240 | 1,260 | 10,200 | 1,260 |
| 2025-05-02 | 1,258 | 1,260 | 1,239 | 1,248 | 3,000 | 1,248 |
| 2025-05-01 | 1,270 | 1,280 | 1,253 | 1,258 | 1,900 | 1,258 |
| 2025-04-30 | 1,246 | 1,261 | 1,234 | 1,261 | 13,000 | 1,261 |
| 2025-04-28 | 1,237 | 1,250 | 1,232 | 1,246 | 17,000 | 1,246 |
| 2025-04-25 | 1,257 | 1,259 | 1,225 | 1,253 | 7,300 | 1,253 |
| 2025-04-24 | 1,216 | 1,253 | 1,216 | 1,244 | 16,300 | 1,244 |
| 2025-04-23 | 1,181 | 1,216 | 1,181 | 1,205 | 12,100 | 1,205 |
| 2025-04-22 | 1,160 | 1,184 | 1,160 | 1,175 | 8,500 | 1,175 |
| 2025-04-21 | 1,167 | 1,183 | 1,165 | 1,170 | 6,000 | 1,170 |
| 2025-04-18 | 1,162 | 1,178 | 1,151 | 1,175 | 8,300 | 1,175 |
| 2025-04-17 | 1,165 | 1,231 | 1,102 | 1,157 | 52,600 | 1,157 |
| 2025-04-16 | 1,157 | 1,160 | 1,140 | 1,160 | 2,300 | 1,160 |
| 2025-04-15 | 1,143 | 1,160 | 1,143 | 1,157 | 5,600 | 1,157 |
| 2025-04-14 | 1,136 | 1,152 | 1,136 | 1,140 | 3,600 | 1,140 |
| 2025-04-11 | 1,111 | 1,146 | 1,101 | 1,125 | 15,700 | 1,125 |
| 2025-04-10 | 1,107 | 1,171 | 1,090 | 1,171 | 23,300 | 1,171 |
| 2025-04-09 | 1,063 | 1,086 | 998 | 1,047 | 39,000 | 1,047 |
| 2025-04-08 | 1,107 | 1,120 | 1,041 | 1,077 | 13,300 | 1,077 |
| 2025-04-07 | 1,000 | 1,059 | 968 | 1,017 | 73,100 | 1,017 |
| 2025-04-04 | 1,165 | 1,173 | 1,110 | 1,140 | 47,100 | 1,140 |
| 2025-04-03 | 1,218 | 1,219 | 1,165 | 1,195 | 35,500 | 1,195 |
| 2025-04-02 | 1,240 | 1,240 | 1,222 | 1,229 | 13,500 | 1,229 |
| 2025-04-01 | 1,251 | 1,254 | 1,234 | 1,245 | 12,200 | 1,245 |
| 2025-03-31 | 1,260 | 1,260 | 1,240 | 1,248 | 13,600 | 1,248 |
| 2025-03-28 | 1,284 | 1,296 | 1,267 | 1,280 | 14,700 | 1,280 |
| 2025-03-27 | 1,260 | 1,283 | 1,244 | 1,283 | 13,600 | 1,283 |
| 2025-03-26 | 1,253 | 1,277 | 1,241 | 1,277 | 13,300 | 1,277 |
| 2025-03-25 | 1,244 | 1,253 | 1,231 | 1,253 | 8,900 | 1,253 |
| 2025-03-24 | 1,242 | 1,250 | 1,237 | 1,245 | 5,400 | 1,245 |
| 2025-03-21 | 1,229 | 1,247 | 1,218 | 1,242 | 13,100 | 1,242 |
| 2025-03-19 | 1,231 | 1,231 | 1,203 | 1,216 | 8,900 | 1,216 |
| 2025-03-18 | 1,229 | 1,235 | 1,221 | 1,222 | 6,800 | 1,222 |
| 2025-03-17 | 1,223 | 1,238 | 1,222 | 1,230 | 11,300 | 1,230 |
| 2025-03-14 | 1,229 | 1,230 | 1,211 | 1,228 | 4,800 | 1,228 |
| 2025-03-13 | 1,218 | 1,228 | 1,215 | 1,220 | 9,100 | 1,220 |
| 2025-03-12 | 1,205 | 1,229 | 1,205 | 1,220 | 5,500 | 1,220 |
| 2025-03-11 | 1,211 | 1,214 | 1,198 | 1,214 | 15,300 | 1,214 |
| 2025-03-10 | 1,213 | 1,221 | 1,207 | 1,212 | 3,100 | 1,212 |
| 2025-03-07 | 1,229 | 1,229 | 1,205 | 1,212 | 2,400 | 1,212 |
| 2025-03-06 | 1,206 | 1,229 | 1,205 | 1,229 | 7,500 | 1,229 |
| 2025-03-05 | 1,212 | 1,217 | 1,200 | 1,216 | 4,200 | 1,216 |
| 2025-03-04 | 1,208 | 1,217 | 1,203 | 1,212 | 9,400 | 1,212 |
| 2025-03-03 | 1,208 | 1,218 | 1,205 | 1,215 | 12,300 | 1,215 |
| 2025-02-28 | 1,208 | 1,215 | 1,204 | 1,208 | 9,300 | 1,208 |
| 2025-02-27 | 1,230 | 1,230 | 1,207 | 1,209 | 10,200 | 1,209 |
| 2025-02-26 | 1,210 | 1,221 | 1,199 | 1,208 | 112,500 | 1,208 |
| 2025-02-25 | 1,211 | 1,243 | 1,202 | 1,233 | 40,300 | 1,233 |
| 2025-02-21 | 1,221 | 1,233 | 1,204 | 1,221 | 22,200 | 1,221 |
| 2025-02-20 | 1,240 | 1,245 | 1,228 | 1,228 | 10,300 | 1,228 |
| 2025-02-19 | 1,230 | 1,240 | 1,221 | 1,240 | 10,100 | 1,240 |
| 2025-02-18 | 1,220 | 1,230 | 1,201 | 1,230 | 23,000 | 1,230 |
| 2025-02-17 | 1,167 | 1,220 | 1,167 | 1,220 | 69,900 | 1,220 |
| 2025-02-14 | 1,170 | 1,212 | 1,163 | 1,197 | 24,900 | 1,197 |
| 2025-02-13 | 1,185 | 1,195 | 1,150 | 1,181 | 128,600 | 1,181 |
| 2025-02-12 | 1,278 | 1,280 | 1,250 | 1,251 | 13,500 | 1,251 |
| 2025-02-10 | 1,251 | 1,278 | 1,232 | 1,278 | 8,100 | 1,278 |
| 2025-02-07 | 1,241 | 1,241 | 1,206 | 1,221 | 10,100 | 1,221 |
| 2025-02-06 | 1,243 | 1,263 | 1,241 | 1,241 | 1,500 | 1,241 |
| 2025-02-05 | 1,284 | 1,284 | 1,230 | 1,243 | 4,800 | 1,243 |
| 2025-02-04 | 1,263 | 1,292 | 1,257 | 1,260 | 7,000 | 1,260 |
| 2025-02-03 | 1,295 | 1,295 | 1,233 | 1,233 | 13,200 | 1,233 |
| 2025-01-31 | 1,293 | 1,293 | 1,254 | 1,286 | 13,500 | 1,286 |
| 2025-01-30 | 1,240 | 1,293 | 1,230 | 1,293 | 28,600 | 1,293 |
| 2025-01-29 | 1,210 | 1,235 | 1,208 | 1,235 | 17,600 | 1,235 |
| 2025-01-28 | 1,219 | 1,219 | 1,209 | 1,210 | 7,100 | 1,210 |
| 2025-01-27 | 1,220 | 1,230 | 1,213 | 1,219 | 14,600 | 1,219 |
| 2025-01-24 | 1,196 | 1,218 | 1,196 | 1,214 | 4,100 | 1,214 |
| 2025-01-23 | 1,210 | 1,221 | 1,195 | 1,195 | 5,700 | 1,195 |
| 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