6239 (株)ナガオカの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	692	714	688	714	21,500	714
2022-12-29	702	703	692	698	7,800	698
2022-12-28	683	703	683	698	60,900	698
2022-12-27	693	695	687	687	3,600	687
2022-12-26	695	695	684	687	4,800	687
2022-12-23	692	697	681	689	12,600	689
2022-12-22	700	706	690	695	28,800	695
2022-12-21	692	700	691	697	7,900	697
2022-12-20	722	722	691	695	22,100	695
2022-12-19	732	732	704	718	23,700	718
2022-12-16	709	737	708	736	40,200	736
2022-12-15	710	712	706	707	5,200	707
2022-12-14	710	710	704	707	3,000	707
2022-12-13	708	710	707	709	1,900	709
2022-12-12	704	710	704	706	5,400	706
2022-12-09	710	711	702	706	7,900	706
2022-12-08	709	709	697	707	8,000	707
2022-12-07	705	715	697	700	62,100	700
2022-12-06	695	695	684	685	5,900	685
2022-12-05	700	700	682	694	12,800	694
2022-12-02	688	696	688	690	6,200	690
2022-12-01	696	699	683	691	8,700	691
2022-11-30	697	700	695	695	6,700	695
2022-11-29	701	701	695	697	5,400	697
2022-11-28	695	701	694	700	9,900	700
2022-11-25	694	695	689	695	12,500	695
2022-11-24	688	694	688	689	12,800	689
2022-11-22	689	690	686	689	3,100	689
2022-11-21	687	689	683	689	19,800	689
2022-11-18	688	688	682	682	4,700	682
2022-11-17	685	688	683	688	3,100	688
2022-11-16	683	685	676	682	16,200	682
2022-11-15	687	688	680	688	10,700	688
2022-11-14	687	688	677	688	10,300	688
2022-11-11	693	698	673	680	56,200	680
2022-11-10	714	720	708	717	27,900	717
2022-11-09	715	720	710	712	8,100	712
2022-11-08	711	730	701	715	43,400	715
2022-11-07	723	726	707	711	14,800	711
2022-11-04	719	719	709	711	6,400	711
2022-11-02	714	720	707	711	9,200	711
2022-11-01	720	720	709	715	9,700	715
2022-10-31	706	710	701	708	4,900	708
2022-10-28	701	706	700	706	1,400	706
2022-10-27	700	702	700	701	3,000	701
2022-10-26	698	705	695	699	9,000	699
2022-10-25	697	700	690	694	3,600	694
2022-10-24	706	706	686	689	7,100	689
2022-10-21	701	701	695	696	2,200	696
2022-10-20	700	704	700	701	1,600	701
2022-10-19	702	708	696	698	10,000	698
2022-10-18	692	700	692	700	6,400	700
2022-10-17	697	697	689	692	2,300	692
2022-10-14	706	706	695	701	4,200	701
2022-10-13	686	690	680	690	6,000	690
2022-10-12	690	690	681	685	11,200	685
2022-10-11	696	696	686	692	10,600	692
2022-10-07	713	713	696	703	12,900	703
2022-10-06	719	719	713	717	4,300	717
2022-10-05	728	729	712	712	11,100	712
2022-10-04	710	723	708	721	45,900	721
2022-10-03	701	709	671	708	39,400	708
2022-09-30	705	708	695	698	22,600	698
2022-09-29	707	723	703	713	14,000	713
2022-09-28	717	717	694	706	19,800	706
2022-09-27	708	725	707	717	15,000	717
2022-09-26	741	743	698	698	42,500	698
2022-09-22	727	741	725	741	25,500	741
2022-09-21	742	744	728	735	9,200	735
2022-09-20	760	760	727	741	26,000	741
2022-09-16	766	770	740	755	38,000	755
2022-09-15	780	780	766	777	19,300	777
2022-09-14	773	782	760	778	54,300	778
2022-09-13	750	790	750	771	52,700	771
2022-09-12	750	750	736	743	9,400	743
2022-09-09	735	740	731	739	14,100	739
2022-09-08	746	746	730	735	10,600	735
2022-09-07	755	755	729	735	12,900	735
2022-09-06	740	795	734	750	65,900	750
2022-09-05	745	756	735	740	19,900	740
2022-09-02	774	782	735	743	37,000	743
2022-09-01	804	832	774	774	75,800	774
2022-08-31	807	807	791	805	18,400	805
2022-08-30	797	808	777	806	41,000	806
2022-08-29	777	808	766	784	116,900	784
2022-08-26	772	790	752	777	37,400	777
2022-08-25	755	772	750	772	24,000	772
2022-08-24	745	759	745	752	7,500	752
2022-08-23	735	757	733	757	18,100	757
2022-08-22	739	743	730	731	9,900	731
2022-08-19	750	759	745	747	24,600	747
2022-08-18	726	748	715	748	36,400	748
2022-08-17	720	730	716	726	14,600	726
2022-08-16	728	734	719	720	14,500	720
2022-08-15	722	739	722	728	29,500	728
2022-08-12	740	742	711	722	35,300	722
2022-08-10	742	759	730	740	141,600	740
2022-08-09	708	729	696	715	47,300	715
2022-08-08	687	704	684	703	22,600	703
2022-08-05	692	693	685	691	9,900	691
2022-08-04	697	699	690	699	13,200	699
2022-08-03	688	697	687	688	7,500	688
2022-08-02	687	688	684	684	5,300	684
2022-08-01	689	693	685	685	9,600	685
2022-07-29	702	702	688	689	6,600	689
2022-07-28	699	702	691	702	14,700	702
2022-07-27	693	698	684	698	12,000	698
2022-07-26	699	700	693	693	4,400	693
2022-07-25	707	707	693	696	10,100	696
2022-07-22	695	703	690	703	11,200	703
2022-07-21	695	701	693	695	8,700	695
2022-07-20	693	698	687	696	15,800	696
2022-07-19	684	690	677	688	6,300	688
2022-07-15	681	685	677	684	10,100	684
2022-07-14	682	693	680	685	18,900	685
2022-07-13	677	681	673	681	10,300	681
2022-07-12	687	691	672	674	19,200	674
2022-07-11	683	695	683	694	13,800	694
2022-07-08	704	704	677	683	28,100	683
2022-07-07	686	697	682	697	14,600	697
2022-07-06	697	697	682	682	21,900	682
2022-07-05	700	705	696	697	12,200	697
2022-07-04	716	720	689	690	47,000	690
2022-07-01	739	739	704	714	71,800	714
2022-06-30	780	780	732	741	134,300	741
2022-06-29	776	834	756	780	667,800	780
2022-06-28	710	740	709	736	87,700	736
2022-06-27	705	721	692	709	50,400	709
2022-06-24	705	708	691	698	14,600	698
2022-06-23	685	710	685	705	47,400	705
2022-06-22	689	689	675	675	14,100	675
2022-06-21	675	693	675	689	2,600	689
2022-06-20	690	690	668	675	13,100	675
2022-06-17	689	691	671	690	21,700	690
2022-06-16	707	707	690	691	19,300	691
2022-06-15	706	714	690	703	18,500	703
2022-06-14	713	713	691	706	20,400	706
2022-06-13	723	723	707	713	11,600	713
2022-06-10	715	724	707	724	11,000	724
2022-06-09	708	715	705	715	10,200	715
2022-06-08	707	720	703	711	14,300	711
2022-06-07	705	711	703	703	16,300	703
2022-06-06	710	710	702	703	11,500	703
2022-06-03	715	715	706	708	8,000	708
2022-06-02	714	719	706	707	22,800	707
2022-06-01	704	715	703	715	10,100	715
2022-05-31	707	709	702	703	7,500	703
2022-05-30	698	707	696	702	7,000	702
2022-05-27	691	704	687	698	8,100	698
2022-05-26	701	701	685	699	1,300	699
2022-05-25	704	704	685	691	11,800	691
2022-05-24	696	720	696	703	8,500	703
2022-05-23	700	705	690	699	8,800	699
2022-05-20	699	707	688	696	22,700	696
2022-05-19	715	715	696	696	22,600	696
2022-05-18	681	735	680	733	40,600	733
2022-05-17	681	704	669	683	11,700	683
2022-05-16	678	690	673	679	34,200	679
2022-05-13	691	720	682	718	25,300	718
2022-05-12	705	705	676	684	26,300	684
2022-05-11	705	709	705	705	1,000	705
2022-05-10	706	711	675	705	26,300	705
2022-05-09	712	726	710	715	14,600	715
2022-05-06	711	738	711	720	19,600	720
2022-05-02	721	730	708	711	11,000	711
2022-04-28	724	724	712	721	5,600	721
2022-04-27	703	713	697	713	8,300	713
2022-04-26	723	726	693	714	28,600	714
2022-04-25	730	730	708	720	5,700	720
2022-04-22	738	741	730	730	7,200	730
2022-04-21	749	758	740	742	8,600	742
2022-04-20	756	759	749	749	8,200	749
2022-04-19	760	762	750	756	10,500	756
2022-04-18	771	771	750	760	7,700	760
2022-04-15	772	772	758	772	7,300	772
2022-04-14	760	775	759	770	8,600	770
2022-04-13	752	770	752	769	2,800	769
2022-04-12	752	767	750	751	4,900	751
2022-04-11	775	775	751	767	16,600	767
2022-04-08	765	780	765	774	5,800	774
2022-04-07	773	773	759	763	14,800	763
2022-04-06	799	799	769	788	30,500	788
2022-04-05	777	807	777	801	30,000	801
2022-04-04	780	785	773	779	13,400	779
2022-04-01	774	780	762	780	15,200	780
2022-03-31	774	780	765	780	33,700	780
2022-03-30	772	776	758	774	38,400	774
2022-03-29	760	775	747	764	100,300	764
2022-03-28	733	733	720	730	13,500	730
2022-03-25	727	729	720	724	11,900	724
2022-03-24	732	734	721	727	14,300	727
2022-03-23	747	747	730	734	15,400	734
2022-03-22	740	745	730	741	15,400	741
2022-03-18	723	748	723	740	23,500	740
2022-03-17	707	721	707	718	12,200	718
2022-03-16	720	720	703	707	8,700	707
2022-03-15	721	721	702	721	14,700	721
2022-03-14	741	750	699	720	35,800	720
2022-03-11	677	744	677	739	59,800	739
2022-03-10	673	693	673	677	4,000	677
2022-03-09	684	684	672	676	6,600	676
2022-03-08	689	689	675	679	3,200	679
2022-03-07	670	691	670	690	4,000	690
2022-03-04	690	700	665	685	19,200	685
2022-03-03	697	707	690	692	22,400	692
2022-03-02	700	705	690	697	14,600	697
2022-03-01	703	720	703	705	25,700	705
2022-02-28	685	705	685	700	6,500	700
2022-02-25	699	699	684	698	10,800	698
2022-02-24	669	682	630	674	41,600	674
2022-02-22	665	669	652	669	21,100	669
2022-02-21	666	673	654	664	18,900	664
2022-02-18	690	690	671	671	12,000	671
2022-02-17	691	698	680	690	15,200	690
2022-02-16	695	709	694	694	19,600	694
2022-02-15	700	703	687	693	4,000	693
2022-02-14	720	723	680	700	51,700	700
2022-02-10	725	748	721	723	27,500	723
2022-02-09	722	740	707	731	10,500	731
2022-02-08	723	742	704	721	25,700	721
2022-02-07	715	749	693	749	35,000	749
2022-02-04	691	697	683	690	3,800	690
2022-02-03	675	700	675	688	11,800	688
2022-02-02	670	680	670	672	7,100	672
2022-02-01	667	678	656	667	8,300	667
2022-01-31	650	666	649	657	5,400	657
2022-01-28	655	663	631	646	5,100	646
2022-01-27	680	680	634	645	16,500	645
2022-01-26	670	672	656	666	3,900	666
2022-01-25	708	708	651	655	15,700	655
2022-01-24	687	687	670	678	3,800	678
2022-01-21	679	689	673	677	15,800	677
2022-01-20	690	690	665	675	10,700	675
2022-01-19	705	705	663	676	15,500	676
2022-01-18	699	718	693	695	26,300	695
2022-01-17	691	694	680	692	12,400	692
2022-01-14	688	690	672	683	23,600	683
2022-01-13	696	696	680	684	13,800	684
2022-01-12	690	694	688	688	12,300	688
2022-01-11	675	690	664	678	13,500	678
2022-01-07	693	693	667	678	14,700	678
2022-01-06	691	692	682	683	15,200	683
2022-01-05	710	710	699	699	13,800	699
2022-01-04	699	700	692	699	10,800	699

分割・併合履歴： [2020-01-30]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6239 (株)ナガオカ の時系列データ [2022年度]

6239 (株)ナガオカの時系列データ [2022年度]