6239 (株)ナガオカ 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,917 | 1,943 | 1,855 | 1,903 | 116,400 | 1,903 |
| 2024-04-22 | 1,815 | 1,879 | 1,808 | 1,871 | 97,100 | 1,871 |
| 2024-04-19 | 1,737 | 1,778 | 1,691 | 1,735 | 89,300 | 1,735 |
| 2024-04-18 | 1,643 | 1,743 | 1,606 | 1,737 | 41,400 | 1,737 |
| 2024-04-17 | 1,700 | 1,720 | 1,642 | 1,658 | 37,100 | 1,658 |
| 2024-04-16 | 1,695 | 1,711 | 1,650 | 1,695 | 38,200 | 1,695 |
| 2024-04-15 | 1,593 | 1,704 | 1,583 | 1,704 | 53,100 | 1,704 |
| 2024-04-12 | 1,653 | 1,656 | 1,616 | 1,627 | 24,700 | 1,627 |
| 2024-04-11 | 1,657 | 1,675 | 1,614 | 1,653 | 52,600 | 1,653 |
| 2024-04-10 | 1,610 | 1,669 | 1,585 | 1,659 | 83,000 | 1,659 |
| 2024-04-09 | 1,492 | 1,572 | 1,492 | 1,572 | 44,900 | 1,572 |
| 2024-04-08 | 1,477 | 1,517 | 1,465 | 1,481 | 21,000 | 1,481 |
| 2024-04-05 | 1,485 | 1,497 | 1,441 | 1,474 | 24,800 | 1,474 |
| 2024-04-04 | 1,516 | 1,520 | 1,480 | 1,510 | 23,200 | 1,510 |
| 2024-04-03 | 1,453 | 1,535 | 1,437 | 1,501 | 32,200 | 1,501 |
| 2024-04-02 | 1,511 | 1,539 | 1,469 | 1,469 | 25,000 | 1,469 |
| 2024-04-01 | 1,574 | 1,574 | 1,500 | 1,508 | 39,200 | 1,508 |
| 2024-03-29 | 1,498 | 1,559 | 1,493 | 1,557 | 31,600 | 1,557 |
| 2024-03-28 | 1,487 | 1,510 | 1,481 | 1,498 | 15,200 | 1,498 |
| 2024-03-27 | 1,498 | 1,520 | 1,480 | 1,480 | 30,100 | 1,480 |
| 2024-03-26 | 1,456 | 1,513 | 1,430 | 1,500 | 73,200 | 1,500 |
| 2024-03-25 | 1,398 | 1,489 | 1,397 | 1,456 | 72,500 | 1,456 |
| 2024-03-22 | 1,386 | 1,389 | 1,367 | 1,371 | 20,100 | 1,371 |
| 2024-03-21 | 1,405 | 1,409 | 1,376 | 1,386 | 29,900 | 1,386 |
| 2024-03-19 | 1,381 | 1,389 | 1,336 | 1,375 | 34,100 | 1,375 |
| 2024-03-18 | 1,357 | 1,414 | 1,354 | 1,381 | 69,300 | 1,381 |
| 2024-03-15 | 1,330 | 1,360 | 1,316 | 1,331 | 33,700 | 1,331 |
| 2024-03-14 | 1,346 | 1,368 | 1,272 | 1,325 | 73,700 | 1,325 |
| 2024-03-13 | 1,356 | 1,405 | 1,306 | 1,345 | 232,700 | 1,345 |
| 2024-03-12 | 1,187 | 1,241 | 1,187 | 1,235 | 21,300 | 1,235 |
| 2024-03-11 | 1,200 | 1,218 | 1,182 | 1,192 | 30,900 | 1,192 |
| 2024-03-08 | 1,243 | 1,243 | 1,215 | 1,215 | 10,600 | 1,215 |
| 2024-03-07 | 1,260 | 1,260 | 1,226 | 1,232 | 21,200 | 1,232 |
| 2024-03-06 | 1,255 | 1,276 | 1,245 | 1,262 | 7,500 | 1,262 |
| 2024-03-05 | 1,253 | 1,260 | 1,233 | 1,250 | 7,300 | 1,250 |
| 2024-03-04 | 1,250 | 1,271 | 1,245 | 1,253 | 18,600 | 1,253 |
| 2024-03-01 | 1,244 | 1,245 | 1,210 | 1,240 | 33,700 | 1,240 |
| 2024-02-29 | 1,255 | 1,275 | 1,243 | 1,250 | 24,300 | 1,250 |
| 2024-02-28 | 1,275 | 1,283 | 1,259 | 1,259 | 30,100 | 1,259 |
| 2024-02-27 | 1,272 | 1,315 | 1,272 | 1,276 | 15,500 | 1,276 |
| 2024-02-26 | 1,285 | 1,302 | 1,255 | 1,271 | 50,200 | 1,271 |
| 2024-02-22 | - | - | - | 1,266 | - | 1,266 |
| 2024-02-21 | 1,276 | 1,295 | 1,262 | 1,266 | 20,200 | 1,266 |
| 2024-02-20 | 1,300 | 1,300 | 1,253 | 1,261 | 20,700 | 1,261 |
| 2024-02-19 | 1,260 | 1,322 | 1,231 | 1,294 | 69,400 | 1,294 |
| 2024-02-16 | 1,206 | 1,249 | 1,201 | 1,249 | 37,500 | 1,249 |
| 2024-02-15 | 1,204 | 1,235 | 1,184 | 1,205 | 80,100 | 1,205 |
| 2024-02-14 | 1,310 | 1,310 | 1,230 | 1,230 | 87,800 | 1,230 |
| 2024-02-13 | 1,262 | 1,334 | 1,221 | 1,316 | 201,100 | 1,316 |
| 2024-02-09 | 1,138 | 1,161 | 1,116 | 1,156 | 50,700 | 1,156 |
| 2024-02-08 | 1,145 | 1,181 | 1,138 | 1,157 | 26,000 | 1,157 |
| 2024-02-07 | 1,160 | 1,160 | 1,133 | 1,141 | 28,200 | 1,141 |
| 2024-02-06 | 1,150 | 1,175 | 1,147 | 1,162 | 18,800 | 1,162 |
| 2024-02-05 | 1,185 | 1,185 | 1,146 | 1,155 | 29,800 | 1,155 |
| 2024-02-02 | 1,180 | 1,201 | 1,163 | 1,181 | 33,400 | 1,181 |
| 2024-02-01 | 1,254 | 1,266 | 1,172 | 1,179 | 124,600 | 1,179 |
| 2024-01-31 | 1,280 | 1,298 | 1,267 | 1,279 | 43,700 | 1,279 |
| 2024-01-30 | 1,263 | 1,293 | 1,253 | 1,279 | 38,500 | 1,279 |
| 2024-01-29 | 1,239 | 1,285 | 1,233 | 1,265 | 44,800 | 1,265 |
| 2024-01-26 | 1,250 | 1,252 | 1,207 | 1,236 | 52,000 | 1,236 |
| 2024-01-25 | 1,203 | 1,245 | 1,203 | 1,245 | 49,300 | 1,245 |
| 2024-01-24 | 1,200 | 1,208 | 1,185 | 1,201 | 41,600 | 1,201 |
| 2024-01-23 | 1,191 | 1,211 | 1,172 | 1,202 | 73,400 | 1,202 |
| 2024-01-22 | 1,165 | 1,196 | 1,132 | 1,184 | 79,600 | 1,184 |
| 2024-01-19 | 1,103 | 1,167 | 1,083 | 1,135 | 162,800 | 1,135 |
| 2024-01-18 | 1,052 | 1,105 | 1,052 | 1,090 | 42,600 | 1,090 |
| 2024-01-17 | 1,074 | 1,087 | 1,048 | 1,054 | 30,300 | 1,054 |
| 2024-01-16 | 1,070 | 1,072 | 1,051 | 1,054 | 18,400 | 1,054 |
| 2024-01-15 | 1,038 | 1,071 | 1,037 | 1,061 | 26,400 | 1,061 |
| 2024-01-12 | 1,032 | 1,040 | 1,016 | 1,016 | 20,400 | 1,016 |
| 2024-01-11 | 1,055 | 1,058 | 1,031 | 1,032 | 22,000 | 1,032 |
| 2024-01-10 | 1,075 | 1,080 | 1,037 | 1,055 | 30,000 | 1,055 |
| 2024-01-09 | 1,051 | 1,079 | 1,050 | 1,075 | 31,700 | 1,075 |
| 2024-01-05 | 1,054 | 1,060 | 1,037 | 1,040 | 4,900 | 1,040 |
| 2024-01-04 | 1,030 | 1,055 | 1,017 | 1,055 | 15,300 | 1,055 |
分割・併合履歴 ： [2020-01-30]1株→2株
