ナガセ(9733) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/23 5,410.0 5,410.0 5,410.0 5,410.0 800
2021/06/22 5,510.0 5,510.0 5,410.0 5,410.0 300
2021/06/21 5,290.0 5,440.0 5,290.0 5,290.0 500
2021/06/18 5,490.0 5,490.0 5,490.0 5,490.0 700
2021/06/17 5,590.0 5,590.0 5,590.0 5,590.0 100
2021/06/16 5,550.0 5,550.0 5,550.0 5,550.0 -
2021/06/15 5,630.0 5,630.0 5,550.0 5,550.0 700
2021/06/14 5,630.0 5,630.0 5,630.0 5,630.0 100
2021/06/11 5,520.0 5,640.0 5,520.0 5,630.0 600
2021/06/10 5,380.0 5,380.0 5,380.0 5,380.0 2,700
2021/06/09 5,660.0 5,660.0 5,380.0 5,420.0 800
2021/06/08 5,610.0 5,610.0 5,570.0 5,570.0 200
2021/06/07 5,970.0 5,970.0 5,970.0 5,970.0 -
2021/06/04 5,870.0 5,970.0 5,870.0 5,970.0 1,200
2021/06/03 6,380.0 6,380.0 5,580.0 5,870.0 2,000
2021/06/02 5,400.0 5,400.0 5,400.0 5,400.0 -
2021/06/01 5,400.0 5,400.0 5,400.0 5,400.0 -
2021/05/31 5,380.0 5,380.0 5,380.0 5,380.0 100
2021/05/28 5,340.0 5,340.0 5,340.0 5,340.0 100
2021/05/27 5,270.0 5,340.0 5,260.0 5,340.0 1,400
2021/05/26 5,430.0 5,430.0 5,430.0 5,430.0 100
2021/05/25 5,420.0 5,420.0 5,420.0 5,420.0 -
2021/05/24 5,310.0 5,310.0 5,310.0 5,310.0 100
2021/05/21 5,400.0 5,400.0 5,310.0 5,310.0 200
2021/05/20 5,550.0 5,590.0 5,390.0 5,390.0 300
2021/05/19 5,580.0 5,580.0 5,550.0 5,550.0 200
2021/05/18 5,630.0 5,630.0 5,580.0 5,580.0 200
2021/05/17 5,630.0 5,630.0 5,630.0 5,630.0 100
2021/05/14 5,600.0 5,630.0 5,600.0 5,630.0 300
2021/05/13 5,590.0 5,590.0 5,590.0 5,590.0 100
2021/05/12 5,620.0 5,620.0 5,620.0 5,620.0 -
2021/05/11 5,580.0 5,620.0 5,580.0 5,620.0 200
2021/05/10 5,780.0 5,780.0 5,580.0 5,580.0 500
2021/05/07 5,780.0 5,780.0 5,780.0 5,780.0 100
2021/05/06 5,680.0 5,780.0 5,650.0 5,670.0 500
2021/04/30 5,640.0 5,650.0 5,640.0 5,650.0 800
2021/04/28 5,640.0 5,640.0 5,640.0 5,640.0 -
2021/04/27 5,640.0 5,640.0 5,640.0 5,640.0 -
2021/04/26 5,640.0 5,640.0 5,640.0 5,640.0 100
2021/04/23 5,650.0 5,650.0 5,450.0 5,450.0 800
2021/04/22 5,590.0 5,620.0 5,590.0 5,620.0 200
2021/04/21 5,590.0 5,590.0 5,590.0 5,590.0 100
2021/04/20 5,450.0 5,590.0 5,450.0 5,590.0 200
2021/04/19 5,450.0 5,450.0 5,450.0 5,450.0 -
2021/04/16 5,630.0 5,650.0 5,450.0 5,450.0 600
2021/04/15 5,610.0 5,620.0 5,610.0 5,620.0 300
2021/04/14 5,480.0 5,480.0 5,430.0 5,430.0 200
2021/04/13 5,680.0 5,680.0 5,680.0 5,680.0 -
2021/04/12 5,680.0 5,680.0 5,680.0 5,680.0 100
2021/04/09 5,680.0 5,680.0 5,680.0 5,680.0 -