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 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1,350 | 1,359 | 1,330 | 1,359 | 5,200 | 1,359 |
| 2025-04-28 | 1,350 | 1,350 | 1,336 | 1,348 | 2,200 | 1,348 |
| 2025-04-25 | 1,355 | 1,355 | 1,351 | 1,353 | 800 | 1,353 |
| 2025-04-24 | 1,359 | 1,360 | 1,358 | 1,360 | 500 | 1,360 |
| 2025-04-23 | 1,373 | 1,373 | 1,348 | 1,359 | 4,800 | 1,359 |
| 2025-04-22 | 1,340 | 1,380 | 1,340 | 1,370 | 81,000 | 1,370 |
| 2025-04-21 | 1,325 | 1,375 | 1,325 | 1,352 | 8,000 | 1,352 |
| 2025-04-18 | 1,341 | 1,365 | 1,341 | 1,355 | 800 | 1,355 |
| 2025-04-17 | 1,356 | 1,356 | 1,356 | 1,356 | 100 | 1,356 |
| 2025-04-16 | 1,350 | 1,372 | 1,342 | 1,356 | 4,200 | 1,356 |
| 2025-04-15 | - | - | - | 1,374 | - | 1,374 |
| 2025-04-14 | 1,367 | 1,377 | 1,364 | 1,374 | 10,700 | 1,374 |
| 2025-04-11 | 1,350 | 1,360 | 1,345 | 1,345 | 3,700 | 1,345 |
| 2025-04-10 | 1,390 | 1,390 | 1,365 | 1,365 | 3,300 | 1,365 |
| 2025-04-09 | 1,372 | 1,394 | 1,355 | 1,375 | 4,200 | 1,375 |
| 2025-04-08 | 1,370 | 1,420 | 1,360 | 1,380 | 16,200 | 1,380 |
| 2025-04-07 | 1,370 | 1,370 | 1,315 | 1,370 | 20,500 | 1,370 |
| 2025-04-04 | 1,370 | 1,379 | 1,319 | 1,379 | 13,500 | 1,379 |
| 2025-04-03 | 1,364 | 1,396 | 1,364 | 1,393 | 4,500 | 1,393 |
| 2025-04-02 | 1,388 | 1,395 | 1,370 | 1,394 | 2,200 | 1,394 |
| 2025-04-01 | 1,389 | 1,389 | 1,389 | 1,389 | 200 | 1,389 |
| 2025-03-31 | 1,395 | 1,395 | 1,371 | 1,388 | 1,100 | 1,388 |
| 2025-03-28 | 1,399 | 1,400 | 1,376 | 1,376 | 4,900 | 1,376 |
| 2025-03-27 | 1,399 | 1,399 | 1,384 | 1,394 | 900 | 1,394 |
| 2025-03-26 | 1,388 | 1,403 | 1,371 | 1,399 | 12,200 | 1,399 |
| 2025-03-25 | 1,377 | 1,385 | 1,370 | 1,371 | 2,600 | 1,371 |
| 2025-03-24 | 1,350 | 1,398 | 1,350 | 1,376 | 14,400 | 1,376 |
| 2025-03-21 | 1,395 | 1,395 | 1,375 | 1,390 | 3,700 | 1,390 |
| 2025-03-19 | 1,385 | 1,398 | 1,382 | 1,388 | 2,100 | 1,388 |
| 2025-03-18 | 1,386 | 1,398 | 1,381 | 1,398 | 4,500 | 1,398 |
| 2025-03-17 | 1,401 | 1,401 | 1,365 | 1,390 | 13,200 | 1,390 |
| 2025-03-14 | 1,398 | 1,398 | 1,388 | 1,394 | 19,700 | 1,394 |
| 2025-03-13 | 1,393 | 1,397 | 1,375 | 1,397 | 5,600 | 1,397 |
| 2025-03-12 | 1,380 | 1,397 | 1,376 | 1,397 | 1,100 | 1,397 |
| 2025-03-11 | 1,399 | 1,399 | 1,390 | 1,390 | 3,900 | 1,390 |
| 2025-03-10 | 1,392 | 1,403 | 1,330 | 1,400 | 11,800 | 1,400 |
| 2025-03-07 | 1,390 | 1,411 | 1,380 | 1,408 | 10,400 | 1,408 |
| 2025-03-06 | 1,400 | 1,409 | 1,394 | 1,403 | 1,800 | 1,403 |
| 2025-03-05 | 1,409 | 1,410 | 1,395 | 1,410 | 8,300 | 1,410 |
| 2025-03-04 | 1,408 | 1,409 | 1,400 | 1,409 | 8,900 | 1,409 |
| 2025-03-03 | 1,376 | 1,410 | 1,376 | 1,409 | 22,700 | 1,409 |
| 2025-02-28 | 1,393 | 1,393 | 1,377 | 1,393 | 3,300 | 1,393 |
| 2025-02-27 | 1,384 | 1,395 | 1,367 | 1,393 | 2,100 | 1,393 |
| 2025-02-26 | 1,389 | 1,399 | 1,366 | 1,389 | 4,200 | 1,389 |
| 2025-02-25 | 1,377 | 1,394 | 1,366 | 1,394 | 10,900 | 1,394 |
| 2025-02-21 | 1,345 | 1,378 | 1,336 | 1,377 | 4,800 | 1,377 |
| 2025-02-20 | 1,368 | 1,375 | 1,357 | 1,375 | 9,600 | 1,375 |
| 2025-02-19 | 1,358 | 1,380 | 1,358 | 1,375 | 5,100 | 1,375 |
| 2025-02-18 | 1,369 | 1,373 | 1,351 | 1,370 | 3,200 | 1,370 |
| 2025-02-17 | 1,350 | 1,373 | 1,343 | 1,373 | 4,600 | 1,373 |
| 2025-02-14 | 1,361 | 1,370 | 1,355 | 1,365 | 5,900 | 1,365 |
| 2025-02-13 | 1,373 | 1,373 | 1,360 | 1,360 | 23,200 | 1,360 |
| 2025-02-12 | 1,378 | 1,378 | 1,305 | 1,375 | 15,400 | 1,375 |
| 2025-02-10 | 1,370 | 1,378 | 1,365 | 1,378 | 1,600 | 1,378 |
| 2025-02-07 | 1,360 | 1,372 | 1,360 | 1,372 | 9,900 | 1,372 |
| 2025-02-06 | 1,375 | 1,385 | 1,371 | 1,371 | 14,600 | 1,371 |
| 2025-02-05 | 1,380 | 1,384 | 1,372 | 1,384 | 12,900 | 1,384 |
| 2025-02-04 | 1,370 | 1,385 | 1,370 | 1,380 | 42,900 | 1,380 |
| 2025-02-03 | 1,360 | 1,370 | 1,360 | 1,370 | 1,600 | 1,370 |
| 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