6239 (株)ナガオカの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	750	754	745	750	6,500	750
2023-06-07	754	759	748	754	3,000	754
2023-06-06	757	757	747	754	3,800	754
2023-06-05	760	765	753	753	7,600	753
2023-06-02	747	756	742	756	8,500	756
2023-06-01	762	768	712	717	26,600	717
2023-05-31	774	775	761	769	10,000	769
2023-05-30	760	774	758	774	15,500	774
2023-05-29	755	759	753	754	7,300	754
2023-05-26	754	754	750	750	5,700	750
2023-05-25	753	753	749	751	3,600	751
2023-05-24	746	755	746	750	7,800	750
2023-05-23	759	759	748	752	5,000	752
2023-05-22	755	765	755	755	7,900	755
2023-05-19	769	770	750	750	10,700	750
2023-05-18	764	769	750	765	12,300	765
2023-05-17	760	764	754	764	6,000	764
2023-05-16	770	770	751	758	3,900	758
2023-05-15	774	774	740	765	11,000	765
2023-05-12	732	755	732	755	12,400	755
2023-05-11	760	767	755	755	7,700	755
2023-05-10	769	769	752	760	5,800	760
2023-05-09	748	770	748	760	14,300	760
2023-05-08	747	755	745	745	28,700	745
2023-05-02	744	745	736	743	8,400	743
2023-05-01	735	744	727	740	15,600	740
2023-04-28	729	735	726	735	700	735
2023-04-27	726	733	726	730	900	730
2023-04-26	724	730	724	726	2,000	726
2023-04-25	736	737	728	728	10,400	728
2023-04-24	725	732	725	732	11,000	732
2023-04-21	724	725	722	725	19,400	725
2023-04-20	722	726	722	726	6,100	726
2023-04-19	723	728	723	724	5,700	724
2023-04-18	719	722	719	721	1,400	721
2023-04-17	719	724	719	720	2,500	720
2023-04-14	724	724	718	719	2,500	719
2023-04-13	719	725	718	722	4,600	722
2023-04-12	722	723	717	719	3,300	719
2023-04-11	723	723	719	719	2,100	719
2023-04-10	724	727	720	723	5,700	723
2023-04-07	720	723	719	723	1,300	723
2023-04-06	710	719	708	719	1,300	719
2023-04-05	719	722	712	712	3,800	712
2023-04-04	724	724	716	722	1,500	722
2023-04-03	728	728	716	716	6,900	716
2023-03-31	725	725	718	720	5,500	720
2023-03-30	726	727	720	725	1,900	725
2023-03-29	723	728	722	722	2,700	722
2023-03-28	723	728	720	728	3,100	728
2023-03-27	716	730	713	720	7,500	720
2023-03-24	717	718	710	716	5,600	716
2023-03-23	705	722	705	715	6,300	715
2023-03-22	711	711	700	708	2,300	708
2023-03-20	705	715	705	705	6,900	705
2023-03-17	698	707	695	707	3,400	707
2023-03-16	694	700	694	699	2,600	699
2023-03-15	696	701	696	701	3,500	701
2023-03-14	699	709	695	695	10,800	695
2023-03-13	706	706	699	703	4,500	703
2023-03-10	712	712	706	706	2,800	706
2023-03-09	717	717	709	710	3,000	710
2023-03-08	718	718	707	717	5,800	717
2023-03-07	710	713	709	713	4,800	713
2023-03-06	702	708	699	708	5,500	708
2023-03-03	703	703	700	703	3,100	703
2023-03-02	708	713	697	702	7,200	702
2023-03-01	696	705	696	705	4,200	705
2023-02-28	701	703	700	700	8,500	700
2023-02-27	719	719	702	707	5,500	707
2023-02-24	718	733	715	715	11,500	715
2023-02-22	705	716	703	715	5,000	715
2023-02-21	713	713	705	705	6,800	705
2023-02-20	696	718	696	705	26,100	705
2023-02-17	695	704	695	696	3,400	696
2023-02-16	684	703	683	695	13,000	695
2023-02-15	689	689	680	684	4,400	684
2023-02-14	688	690	673	690	18,300	690
2023-02-13	700	708	679	692	50,400	692
2023-02-10	716	743	716	737	29,200	737
2023-02-09	715	722	715	721	4,100	721
2023-02-08	714	722	714	715	2,300	715
2023-02-07	712	719	712	718	3,800	718
2023-02-06	713	715	711	714	6,400	714
2023-02-03	713	726	713	716	5,000	716
2023-02-02	726	726	710	716	10,800	716
2023-02-01	725	733	717	726	28,100	726
2023-01-31	723	723	715	715	6,000	715
2023-01-30	721	721	712	720	6,500	720
2023-01-27	723	723	712	719	9,000	719
2023-01-26	722	727	721	723	1,900	723
2023-01-25	728	728	722	728	2,600	728
2023-01-24	727	728	722	725	8,200	725
2023-01-23	720	730	720	727	7,400	727
2023-01-20	715	727	715	720	9,800	720
2023-01-19	721	728	716	720	10,600	720
2023-01-18	718	727	715	727	10,000	727
2023-01-17	714	723	714	715	4,500	715
2023-01-16	715	718	712	718	3,200	718
2023-01-13	712	723	712	715	6,500	715
2023-01-12	716	717	712	717	2,700	717
2023-01-11	715	718	711	716	6,100	716
2023-01-10	713	715	707	715	10,300	715
2023-01-06	707	708	702	708	7,200	708
2023-01-05	700	713	700	700	3,600	700
2023-01-04	713	715	698	698	16,300	698

分割・併合履歴： [2020-01-30]1株→2株

6239 (株)ナガオカ の時系列データ [2023年度]

6239 (株)ナガオカの時系列データ [2023年度]