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 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 1,237 | 1,268 | 1,224 | 1,259 | 7,100 | 1,259 |
| 2024-09-12 | 1,230 | 1,261 | 1,230 | 1,237 | 16,100 | 1,237 |
| 2024-09-11 | 1,232 | 1,232 | 1,188 | 1,193 | 25,800 | 1,193 |
| 2024-09-10 | 1,233 | 1,251 | 1,230 | 1,232 | 9,700 | 1,232 |
| 2024-09-09 | 1,222 | 1,241 | 1,196 | 1,227 | 34,400 | 1,227 |
| 2024-09-06 | 1,302 | 1,317 | 1,260 | 1,266 | 18,700 | 1,266 |
| 2024-09-05 | 1,291 | 1,321 | 1,275 | 1,300 | 18,800 | 1,300 |
| 2024-09-04 | 1,328 | 1,348 | 1,288 | 1,317 | 26,700 | 1,317 |
| 2024-09-03 | 1,391 | 1,392 | 1,350 | 1,358 | 18,200 | 1,358 |
| 2024-09-02 | 1,340 | 1,381 | 1,330 | 1,360 | 36,100 | 1,360 |
| 2024-08-30 | 1,322 | 1,344 | 1,315 | 1,316 | 12,400 | 1,316 |
| 2024-08-29 | 1,310 | 1,337 | 1,302 | 1,302 | 18,000 | 1,302 |
| 2024-08-28 | 1,323 | 1,323 | 1,290 | 1,291 | 14,000 | 1,291 |
| 2024-08-27 | 1,305 | 1,329 | 1,296 | 1,329 | 11,400 | 1,329 |
| 2024-08-26 | 1,286 | 1,320 | 1,273 | 1,296 | 38,000 | 1,296 |
| 2024-08-23 | 1,259 | 1,275 | 1,254 | 1,266 | 9,500 | 1,266 |
| 2024-08-22 | 1,280 | 1,289 | 1,242 | 1,255 | 25,900 | 1,255 |
| 2024-08-21 | 1,277 | 1,292 | 1,266 | 1,280 | 19,500 | 1,280 |
| 2024-08-20 | 1,298 | 1,318 | 1,298 | 1,307 | 12,900 | 1,307 |
| 2024-08-19 | 1,339 | 1,348 | 1,295 | 1,295 | 26,600 | 1,295 |
| 2024-08-16 | 1,353 | 1,356 | 1,332 | 1,340 | 19,200 | 1,340 |
| 2024-08-15 | 1,328 | 1,356 | 1,318 | 1,340 | 27,700 | 1,340 |
| 2024-08-14 | 1,343 | 1,375 | 1,325 | 1,335 | 31,900 | 1,335 |
| 2024-08-13 | 1,400 | 1,400 | 1,316 | 1,365 | 98,600 | 1,365 |
| 2024-08-09 | 1,214 | 1,245 | 1,165 | 1,188 | 53,500 | 1,188 |
| 2024-08-08 | 1,098 | 1,131 | 1,087 | 1,094 | 26,600 | 1,094 |
| 2024-08-07 | 980 | 1,122 | 962 | 1,107 | 118,000 | 1,107 |
| 2024-08-06 | 1,044 | 1,044 | 950 | 1,000 | 93,800 | 1,000 |
| 2024-08-05 | 1,149 | 1,157 | 939 | 939 | 182,100 | 939 |
| 2024-08-02 | 1,290 | 1,293 | 1,200 | 1,239 | 72,100 | 1,239 |
| 2024-08-01 | 1,408 | 1,408 | 1,326 | 1,350 | 50,000 | 1,350 |
| 2024-07-31 | 1,400 | 1,435 | 1,394 | 1,416 | 14,500 | 1,416 |
| 2024-07-30 | 1,422 | 1,427 | 1,400 | 1,404 | 12,900 | 1,404 |
| 2024-07-29 | 1,436 | 1,446 | 1,378 | 1,398 | 50,700 | 1,398 |
| 2024-07-26 | 1,408 | 1,436 | 1,398 | 1,436 | 18,200 | 1,436 |
| 2024-07-25 | 1,394 | 1,423 | 1,366 | 1,419 | 46,500 | 1,419 |
| 2024-07-24 | 1,457 | 1,458 | 1,409 | 1,410 | 71,800 | 1,410 |
| 2024-07-23 | 1,480 | 1,521 | 1,453 | 1,473 | 28,100 | 1,473 |
| 2024-07-22 | 1,550 | 1,550 | 1,480 | 1,480 | 51,900 | 1,480 |
| 2024-07-19 | 1,541 | 1,565 | 1,541 | 1,554 | 7,000 | 1,554 |
| 2024-07-18 | 1,563 | 1,583 | 1,538 | 1,541 | 21,100 | 1,541 |
| 2024-07-17 | 1,615 | 1,619 | 1,551 | 1,553 | 27,300 | 1,553 |
| 2024-07-16 | 1,565 | 1,620 | 1,558 | 1,620 | 20,000 | 1,620 |
| 2024-07-12 | 1,525 | 1,569 | 1,525 | 1,565 | 12,000 | 1,565 |
| 2024-07-11 | 1,551 | 1,561 | 1,521 | 1,542 | 19,100 | 1,542 |
| 2024-07-10 | 1,586 | 1,586 | 1,540 | 1,540 | 14,300 | 1,540 |
| 2024-07-09 | 1,555 | 1,576 | 1,523 | 1,572 | 36,100 | 1,572 |
| 2024-07-08 | 1,629 | 1,650 | 1,546 | 1,560 | 79,500 | 1,560 |
| 2024-07-05 | 1,667 | 1,672 | 1,632 | 1,650 | 24,800 | 1,650 |
| 2024-07-04 | 1,692 | 1,711 | 1,667 | 1,673 | 20,800 | 1,673 |
| 2024-07-03 | 1,701 | 1,712 | 1,675 | 1,701 | 22,700 | 1,701 |
| 2024-07-02 | 1,704 | 1,705 | 1,657 | 1,674 | 34,400 | 1,674 |
| 2024-07-01 | 1,740 | 1,741 | 1,690 | 1,704 | 39,100 | 1,704 |
| 2024-06-28 | 1,688 | 1,798 | 1,660 | 1,737 | 79,700 | 1,737 |
| 2024-06-27 | 1,618 | 1,711 | 1,597 | 1,682 | 48,400 | 1,682 |
| 2024-06-26 | 1,681 | 1,687 | 1,635 | 1,635 | 34,500 | 1,635 |
| 2024-06-25 | 1,659 | 1,675 | 1,644 | 1,666 | 30,400 | 1,666 |
| 2024-06-24 | 1,727 | 1,751 | 1,659 | 1,668 | 39,400 | 1,668 |
| 2024-06-21 | 1,739 | 1,739 | 1,691 | 1,716 | 27,900 | 1,716 |
| 2024-06-20 | 1,687 | 1,737 | 1,671 | 1,737 | 31,400 | 1,737 |
| 2024-06-19 | 1,718 | 1,718 | 1,660 | 1,687 | 41,200 | 1,687 |
| 2024-06-18 | 1,776 | 1,807 | 1,717 | 1,746 | 133,000 | 1,746 |
| 2024-06-17 | 1,700 | 1,727 | 1,629 | 1,629 | 56,400 | 1,629 |
| 2024-06-14 | 1,720 | 1,741 | 1,667 | 1,710 | 41,000 | 1,710 |
| 2024-06-13 | 1,825 | 1,839 | 1,726 | 1,728 | 71,900 | 1,728 |
| 2024-06-12 | 1,800 | 1,836 | 1,725 | 1,785 | 84,700 | 1,785 |
| 2024-06-11 | 1,657 | 1,784 | 1,657 | 1,784 | 100,300 | 1,784 |
| 2024-06-10 | 1,653 | 1,667 | 1,629 | 1,640 | 19,300 | 1,640 |
| 2024-06-07 | 1,585 | 1,670 | 1,573 | 1,653 | 37,400 | 1,653 |
| 2024-06-06 | 1,614 | 1,692 | 1,575 | 1,575 | 120,800 | 1,575 |
| 2024-06-05 | 1,523 | 1,539 | 1,503 | 1,534 | 29,900 | 1,534 |
| 2024-06-04 | 1,514 | 1,550 | 1,507 | 1,543 | 30,000 | 1,543 |
| 2024-06-03 | 1,529 | 1,530 | 1,497 | 1,518 | 22,500 | 1,518 |
| 2024-05-31 | 1,534 | 1,542 | 1,505 | 1,520 | 22,500 | 1,520 |
| 2024-05-30 | 1,500 | 1,537 | 1,490 | 1,537 | 30,000 | 1,537 |
| 2024-05-29 | 1,529 | 1,552 | 1,503 | 1,530 | 34,500 | 1,530 |
| 2024-05-28 | 1,554 | 1,568 | 1,510 | 1,528 | 29,900 | 1,528 |
| 2024-05-27 | 1,673 | 1,674 | 1,516 | 1,540 | 80,200 | 1,540 |
| 2024-05-24 | 1,670 | 1,728 | 1,635 | 1,672 | 41,500 | 1,672 |
| 2024-05-23 | 1,631 | 1,686 | 1,610 | 1,683 | 43,100 | 1,683 |
| 2024-05-22 | 1,597 | 1,659 | 1,572 | 1,625 | 45,300 | 1,625 |
| 2024-05-21 | 1,539 | 1,612 | 1,539 | 1,598 | 45,700 | 1,598 |
| 2024-05-20 | 1,500 | 1,549 | 1,495 | 1,521 | 22,000 | 1,521 |
| 2024-05-17 | 1,520 | 1,532 | 1,468 | 1,500 | 43,100 | 1,500 |
| 2024-05-16 | 1,528 | 1,580 | 1,491 | 1,534 | 39,100 | 1,534 |
| 2024-05-15 | 1,610 | 1,649 | 1,506 | 1,520 | 95,300 | 1,520 |
| 2024-05-14 | 1,724 | 1,774 | 1,601 | 1,605 | 97,300 | 1,605 |
| 2024-05-13 | 1,600 | 1,627 | 1,576 | 1,624 | 40,700 | 1,624 |
| 2024-05-10 | 1,585 | 1,642 | 1,585 | 1,623 | 30,700 | 1,623 |
| 2024-05-09 | 1,684 | 1,684 | 1,517 | 1,545 | 161,200 | 1,545 |
| 2024-05-08 | 1,796 | 1,803 | 1,691 | 1,693 | 46,700 | 1,693 |
| 2024-05-07 | 1,832 | 1,835 | 1,754 | 1,785 | 43,100 | 1,785 |
| 2024-05-02 | 1,752 | 1,839 | 1,724 | 1,839 | 44,400 | 1,839 |
| 2024-05-01 | 1,752 | 1,775 | 1,740 | 1,740 | 16,900 | 1,740 |
| 2024-04-30 | 1,750 | 1,794 | 1,715 | 1,779 | 27,000 | 1,779 |
| 2024-04-26 | 1,736 | 1,759 | 1,701 | 1,750 | 40,200 | 1,750 |
| 2024-04-25 | 1,769 | 1,802 | 1,730 | 1,736 | 38,300 | 1,736 |
| 2024-04-24 | 1,912 | 1,913 | 1,756 | 1,775 | 129,700 | 1,775 |
| 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
