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
2024-05-171,5201,5321,4681,50043,1001,500
2024-05-161,5281,5801,4911,53439,1001,534
2024-05-151,6101,6491,5061,52095,3001,520
2024-05-141,7241,7741,6011,60597,3001,605
2024-05-131,6001,6271,5761,62440,7001,624
2024-05-101,5851,6421,5851,62330,7001,623
2024-05-091,6841,6841,5171,545161,2001,545
2024-05-081,7961,8031,6911,69346,7001,693
2024-05-071,8321,8351,7541,78543,1001,785
2024-05-021,7521,8391,7241,83944,4001,839
2024-05-011,7521,7751,7401,74016,9001,740
2024-04-301,7501,7941,7151,77927,0001,779
2024-04-261,7361,7591,7011,75040,2001,750
2024-04-251,7691,8021,7301,73638,3001,736
2024-04-241,9121,9131,7561,775129,7001,775
2024-04-231,9171,9431,8551,903116,4001,903
2024-04-221,8151,8791,8081,87197,1001,871
2024-04-191,7371,7781,6911,73589,3001,735
2024-04-181,6431,7431,6061,73741,4001,737
2024-04-171,7001,7201,6421,65837,1001,658
2024-04-161,6951,7111,6501,69538,2001,695
2024-04-151,5931,7041,5831,70453,1001,704
2024-04-121,6531,6561,6161,62724,7001,627
2024-04-111,6571,6751,6141,65352,6001,653
2024-04-101,6101,6691,5851,65983,0001,659
2024-04-091,4921,5721,4921,57244,9001,572
2024-04-081,4771,5171,4651,48121,0001,481
2024-04-051,4851,4971,4411,47424,8001,474
2024-04-041,5161,5201,4801,51023,2001,510
2024-04-031,4531,5351,4371,50132,2001,501
2024-04-021,5111,5391,4691,46925,0001,469
2024-04-011,5741,5741,5001,50839,2001,508
2024-03-291,4981,5591,4931,55731,6001,557
2024-03-281,4871,5101,4811,49815,2001,498
2024-03-271,4981,5201,4801,48030,1001,480
2024-03-261,4561,5131,4301,50073,2001,500
2024-03-251,3981,4891,3971,45672,5001,456
2024-03-221,3861,3891,3671,37120,1001,371
2024-03-211,4051,4091,3761,38629,9001,386
2024-03-191,3811,3891,3361,37534,1001,375
2024-03-181,3571,4141,3541,38169,3001,381
2024-03-151,3301,3601,3161,33133,7001,331
2024-03-141,3461,3681,2721,32573,7001,325
2024-03-131,3561,4051,3061,345232,7001,345
2024-03-121,1871,2411,1871,23521,3001,235
2024-03-111,2001,2181,1821,19230,9001,192
2024-03-081,2431,2431,2151,21510,6001,215
2024-03-071,2601,2601,2261,23221,2001,232
2024-03-061,2551,2761,2451,2627,5001,262
2024-03-051,2531,2601,2331,2507,3001,250
2024-03-041,2501,2711,2451,25318,6001,253
2024-03-011,2441,2451,2101,24033,7001,240
2024-02-291,2551,2751,2431,25024,3001,250
2024-02-281,2751,2831,2591,25930,1001,259
2024-02-271,2721,3151,2721,27615,5001,276
2024-02-261,2851,3021,2551,27150,2001,271
2024-02-22---1,266-1,266
2024-02-211,2761,2951,2621,26620,2001,266
2024-02-201,3001,3001,2531,26120,7001,261
2024-02-191,2601,3221,2311,29469,4001,294
2024-02-161,2061,2491,2011,24937,5001,249
2024-02-151,2041,2351,1841,20580,1001,205
2024-02-141,3101,3101,2301,23087,8001,230
2024-02-131,2621,3341,2211,316201,1001,316
2024-02-091,1381,1611,1161,15650,7001,156
2024-02-081,1451,1811,1381,15726,0001,157
2024-02-071,1601,1601,1331,14128,2001,141
2024-02-061,1501,1751,1471,16218,8001,162
2024-02-051,1851,1851,1461,15529,8001,155
2024-02-021,1801,2011,1631,18133,4001,181
2024-02-011,2541,2661,1721,179124,6001,179
2024-01-311,2801,2981,2671,27943,7001,279
2024-01-301,2631,2931,2531,27938,5001,279
2024-01-291,2391,2851,2331,26544,8001,265
2024-01-261,2501,2521,2071,23652,0001,236
2024-01-251,2031,2451,2031,24549,3001,245
2024-01-241,2001,2081,1851,20141,6001,201
2024-01-231,1911,2111,1721,20273,4001,202
2024-01-221,1651,1961,1321,18479,6001,184
2024-01-191,1031,1671,0831,135162,8001,135
2024-01-181,0521,1051,0521,09042,6001,090
2024-01-171,0741,0871,0481,05430,3001,054
2024-01-161,0701,0721,0511,05418,4001,054
2024-01-151,0381,0711,0371,06126,4001,061
2024-01-121,0321,0401,0161,01620,4001,016
2024-01-111,0551,0581,0311,03222,0001,032
2024-01-101,0751,0801,0371,05530,0001,055
2024-01-091,0511,0791,0501,07531,7001,075
2024-01-051,0541,0601,0371,0404,9001,040
2024-01-041,0301,0551,0171,05515,3001,055

分割・併合履歴 : [2020-01-30]1株→2株