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