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
2023-06-087507547457506,500750
2023-06-077547597487543,000754
2023-06-067577577477543,800754
2023-06-057607657537537,600753
2023-06-027477567427568,500756
2023-06-0176276871271726,600717
2023-05-3177477576176910,000769
2023-05-3076077475877415,500774
2023-05-297557597537547,300754
2023-05-267547547507505,700750
2023-05-257537537497513,600751
2023-05-247467557467507,800750
2023-05-237597597487525,000752
2023-05-227557657557557,900755
2023-05-1976977075075010,700750
2023-05-1876476975076512,300765
2023-05-177607647547646,000764
2023-05-167707707517583,900758
2023-05-1577477474076511,000765
2023-05-1273275573275512,400755
2023-05-117607677557557,700755
2023-05-107697697527605,800760
2023-05-0974877074876014,300760
2023-05-0874775574574528,700745
2023-05-027447457367438,400743
2023-05-0173574472774015,600740
2023-04-28729735726735700735
2023-04-27726733726730900730
2023-04-267247307247262,000726
2023-04-2573673772872810,400728
2023-04-2472573272573211,000732
2023-04-2172472572272519,400725
2023-04-207227267227266,100726
2023-04-197237287237245,700724
2023-04-187197227197211,400721
2023-04-177197247197202,500720
2023-04-147247247187192,500719
2023-04-137197257187224,600722
2023-04-127227237177193,300719
2023-04-117237237197192,100719
2023-04-107247277207235,700723
2023-04-077207237197231,300723
2023-04-067107197087191,300719
2023-04-057197227127123,800712
2023-04-047247247167221,500722
2023-04-037287287167166,900716
2023-03-317257257187205,500720
2023-03-307267277207251,900725
2023-03-297237287227222,700722
2023-03-287237287207283,100728
2023-03-277167307137207,500720
2023-03-247177187107165,600716
2023-03-237057227057156,300715
2023-03-227117117007082,300708
2023-03-207057157057056,900705
2023-03-176987076957073,400707
2023-03-166947006946992,600699
2023-03-156967016967013,500701
2023-03-1469970969569510,800695
2023-03-137067066997034,500703
2023-03-107127127067062,800706
2023-03-097177177097103,000710
2023-03-087187187077175,800717
2023-03-077107137097134,800713
2023-03-067027086997085,500708
2023-03-037037037007033,100703
2023-03-027087136977027,200702
2023-03-016967056967054,200705
2023-02-287017037007008,500700
2023-02-277197197027075,500707
2023-02-2471873371571511,500715
2023-02-227057167037155,000715
2023-02-217137137057056,800705
2023-02-2069671869670526,100705
2023-02-176957046956963,400696
2023-02-1668470368369513,000695
2023-02-156896896806844,400684
2023-02-1468869067369018,300690
2023-02-1370070867969250,400692
2023-02-1071674371673729,200737
2023-02-097157227157214,100721
2023-02-087147227147152,300715
2023-02-077127197127183,800718
2023-02-067137157117146,400714
2023-02-037137267137165,000716
2023-02-0272672671071610,800716
2023-02-0172573371772628,100726
2023-01-317237237157156,000715
2023-01-307217217127206,500720
2023-01-277237237127199,000719
2023-01-267227277217231,900723
2023-01-257287287227282,600728
2023-01-247277287227258,200725
2023-01-237207307207277,400727
2023-01-207157277157209,800720
2023-01-1972172871672010,600720
2023-01-1871872771572710,000727
2023-01-177147237147154,500715
2023-01-167157187127183,200718
2023-01-137127237127156,500715
2023-01-127167177127172,700717
2023-01-117157187117166,100716
2023-01-1071371570771510,300715
2023-01-067077087027087,200708
2023-01-057007137007003,600700
2023-01-0471371569869816,300698

分割・併合履歴 : [2020-01-30]1株→2株