8139 (株)ナガホリ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,370 | 1,370 | 1,365 | 1,365 | 1,700 | 1,365 |
| 2025-01-30 | 1,375 | 1,380 | 1,373 | 1,376 | 18,500 | 1,376 |
| 2025-01-29 | 1,375 | 1,375 | 1,366 | 1,375 | 30,100 | 1,375 |
| 2025-01-28 | 1,373 | 1,376 | 1,350 | 1,374 | 24,000 | 1,374 |
| 2025-01-27 | 1,375 | 1,375 | 1,350 | 1,367 | 2,800 | 1,367 |
| 2025-01-24 | 1,351 | 1,364 | 1,345 | 1,350 | 10,600 | 1,350 |
| 2025-01-23 | 1,375 | 1,375 | 1,351 | 1,351 | 2,900 | 1,351 |
| 2025-01-22 | 1,373 | 1,380 | 1,372 | 1,373 | 7,500 | 1,373 |
| 2025-01-21 | 1,383 | 1,415 | 1,350 | 1,390 | 23,200 | 1,390 |
| 2025-01-20 | 1,397 | 1,400 | 1,382 | 1,400 | 4,800 | 1,400 |
| 2025-01-17 | 1,396 | 1,396 | 1,383 | 1,394 | 3,200 | 1,394 |
| 2025-01-16 | 1,432 | 1,432 | 1,389 | 1,408 | 25,100 | 1,408 |
| 2025-01-15 | 1,370 | 1,404 | 1,370 | 1,404 | 7,200 | 1,404 |
| 2025-01-14 | 1,375 | 1,399 | 1,370 | 1,384 | 2,300 | 1,384 |
| 2025-01-10 | 1,398 | 1,398 | 1,381 | 1,381 | 3,700 | 1,381 |
| 2025-01-09 | 1,390 | 1,407 | 1,388 | 1,388 | 10,300 | 1,388 |
| 2025-01-08 | 1,407 | 1,407 | 1,394 | 1,407 | 1,200 | 1,407 |
| 2025-01-07 | 1,403 | 1,423 | 1,395 | 1,407 | 12,700 | 1,407 |
| 2025-01-06 | 1,401 | 1,403 | 1,390 | 1,403 | 3,200 | 1,403 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株