株式会社ナガセ (9733)

9733
🏛️ 日本 →
1,992.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 1,830.00 1,830.00 1,830.00 1,830.00 0.0M
2022-12-29 1,830.00 1,830.00 1,830.00 1,830.00 0.0M
2022-12-27 1,830.00 1,830.00 1,830.00 1,830.00 0.0M
2022-12-26 1,833.33 1,833.33 1,826.66 1,826.66 0.0M
2022-12-23 1,826.66 1,826.66 1,826.66 1,826.66 0.0M
2022-12-22 1,826.66 1,826.66 1,826.66 1,826.66 0.0M
2022-12-21 1,820.00 1,820.00 1,820.00 1,820.00 0.0M
2022-12-20 1,826.66 1,826.66 1,820.00 1,820.00 0.0M
2022-12-16 1,820.00 1,820.00 1,820.00 1,820.00 0.0M
2022-12-15 1,820.00 1,820.00 1,820.00 1,820.00 0.0M
2022-12-13 1,830.00 1,833.33 1,830.00 1,833.33 0.0M
2022-12-12 1,833.33 1,833.33 1,833.33 1,833.33 0.0M
2022-12-07 1,823.33 1,826.66 1,823.33 1,826.66 0.0M
2022-12-06 1,833.33 1,833.33 1,833.33 1,833.33 0.0M
2022-12-02 1,823.33 1,823.33 1,823.33 1,823.33 0.0M
2022-12-01 1,850.00 1,866.66 1,820.00 1,820.00 0.0M
2022-11-30 1,830.00 1,850.00 1,830.00 1,850.00 0.0M
2022-11-29 1,826.66 1,826.66 1,826.66 1,826.66 0.0M
2022-11-24 1,826.66 1,826.66 1,826.66 1,826.66 0.0M
2022-11-21 1,826.66 1,826.66 1,826.66 1,826.66 0.0M
2022-11-16 1,820.00 1,820.00 1,820.00 1,820.00 0.0M
2022-11-15 1,820.00 1,820.00 1,820.00 1,820.00 0.0M
2022-11-14 1,823.33 1,823.33 1,823.33 1,823.33 0.0M
2022-11-11 1,810.00 1,810.00 1,810.00 1,810.00 0.0M
2022-11-10 1,833.33 1,833.33 1,833.33 1,833.33 0.0M
2022-11-07 1,833.33 1,833.33 1,833.33 1,833.33 0.0M
2022-11-04 1,833.33 1,833.33 1,833.33 1,833.33 0.0M
2022-11-02 1,830.00 1,833.33 1,830.00 1,833.33 0.0M
2022-11-01 1,833.33 1,833.33 1,826.66 1,826.66 0.0M
2022-10-31 1,833.33 1,833.33 1,820.00 1,820.00 0.0M
2022-10-25 1,816.66 1,816.66 1,816.66 1,816.66 0.0M
2022-10-24 1,813.33 1,813.33 1,810.00 1,810.00 0.0M
2022-10-21 1,840.00 1,846.66 1,840.00 1,846.66 0.0M
2022-10-20 1,843.33 1,843.33 1,806.66 1,806.66 0.0M
2022-10-19 1,843.33 1,843.33 1,843.33 1,843.33 0.0M
2022-10-18 1,823.33 1,833.33 1,823.33 1,833.33 0.0M
2022-10-11 1,816.66 1,816.66 1,816.66 1,816.66 0.0M
2022-10-05 1,810.00 1,810.00 1,810.00 1,810.00 0.0M
2022-09-28 1,800.00 1,800.00 1,800.00 1,800.00 0.0M
2022-09-26 1,803.33 1,803.33 1,800.00 1,800.00 0.0M
2022-09-20 1,833.33 1,833.33 1,833.33 1,833.33 0.0M
2022-09-16 1,813.33 1,813.33 1,813.33 1,813.33 0.0M
2022-09-15 1,813.33 1,813.33 1,813.33 1,813.33 0.0M
2022-09-12 1,800.00 1,823.33 1,800.00 1,823.33 0.0M
2022-09-08 1,800.00 1,813.33 1,800.00 1,813.33 0.0M
2022-09-07 1,800.00 1,800.00 1,800.00 1,800.00 0.0M
2022-09-05 1,800.00 1,800.00 1,800.00 1,800.00 0.0M
2022-09-02 1,800.00 1,800.00 1,800.00 1,800.00 0.0M
2022-08-31 1,813.33 1,813.33 1,813.33 1,813.33 0.0M
2022-08-29 1,813.33 1,813.33 1,813.33 1,813.33 0.0M
2022-08-25 1,816.66 1,816.66 1,813.33 1,813.33 0.0M
2022-08-24 1,816.66 1,816.66 1,816.66 1,816.66 0.0M
2022-08-22 1,816.66 1,816.66 1,816.66 1,816.66 0.0M
2022-08-17 1,813.33 1,813.33 1,813.33 1,813.33 0.0M
2022-08-16 1,800.00 1,803.33 1,800.00 1,803.33 0.0M
2022-08-15 1,806.66 1,806.66 1,806.66 1,806.66 0.0M
2022-08-12 1,813.33 1,816.66 1,813.33 1,816.66 0.0M
2022-08-10 1,813.33 1,813.33 1,813.33 1,813.33 0.0M
2022-08-09 1,816.66 1,816.66 1,816.66 1,816.66 0.0M
2022-08-08 1,810.00 1,816.66 1,810.00 1,816.66 0.0M
2022-08-03 1,830.00 1,830.00 1,830.00 1,830.00 0.0M
2022-08-02 1,816.66 1,830.00 1,816.66 1,830.00 0.0M
2022-08-01 1,826.66 1,830.00 1,816.66 1,816.66 0.0M
2022-07-29 1,816.66 1,816.66 1,816.66 1,816.66 0.0M
2022-07-28 1,816.66 1,816.66 1,816.66 1,816.66 0.0M
2022-07-25 1,820.00 1,820.00 1,816.66 1,816.66 0.0M
2022-07-22 1,856.66 1,860.00 1,830.00 1,846.66 0.0M
2022-07-21 1,846.66 1,846.66 1,846.66 1,846.66 0.0M
2022-07-20 1,846.66 1,846.66 1,846.66 1,846.66 0.0M
2022-07-15 1,846.66 1,846.66 1,846.66 1,846.66 0.0M
2022-07-14 1,813.33 1,813.33 1,813.33 1,813.33 0.0M
2022-07-13 1,820.00 1,820.00 1,813.33 1,813.33 0.0M
2022-07-12 1,820.00 1,853.33 1,820.00 1,853.33 0.0M
2022-07-11 1,853.33 1,853.33 1,853.33 1,853.33 0.0M
2022-07-07 1,800.00 1,853.33 1,800.00 1,853.33 0.0M
2022-07-06 1,800.00 1,800.00 1,800.00 1,800.00 0.0M
2022-07-04 1,820.00 1,820.00 1,820.00 1,820.00 0.0M
2022-06-30 1,813.33 1,820.00 1,813.33 1,820.00 0.0M
2022-06-29 1,813.33 1,813.33 1,813.33 1,813.33 0.0M
2022-06-28 1,803.33 1,813.33 1,803.33 1,813.33 0.0M
2022-06-27 1,803.33 1,803.33 1,803.33 1,803.33 0.0M
2022-06-24 1,800.00 1,800.00 1,800.00 1,800.00 0.0M
2022-06-17 1,816.66 1,816.66 1,816.66 1,816.66 0.0M
2022-06-15 1,816.66 1,816.66 1,816.66 1,816.66 0.0M
2022-06-14 1,823.33 1,823.33 1,823.33 1,823.33 0.0M
2022-06-09 1,833.33 1,833.33 1,833.33 1,833.33 0.0M
2022-06-07 1,846.66 1,846.66 1,846.66 1,846.66 0.0M
2022-05-30 1,846.66 1,846.66 1,846.66 1,846.66 0.0M
2022-05-27 1,833.33 1,850.00 1,833.33 1,846.66 0.0M
2022-05-26 1,816.66 1,816.66 1,816.66 1,816.66 0.0M
2022-05-25 1,800.00 1,813.33 1,800.00 1,813.33 0.0M
2022-05-23 1,853.33 1,853.33 1,853.33 1,853.33 0.0M
2022-05-16 1,853.33 1,853.33 1,853.33 1,853.33 0.0M
2022-05-10 1,850.00 1,850.00 1,850.00 1,850.00 0.0M
2022-05-09 1,850.00 1,850.00 1,850.00 1,850.00 0.0M
2022-05-02 1,796.66 1,816.66 1,796.66 1,816.66 0.0M
2022-04-28 1,793.33 1,793.33 1,793.33 1,793.33 0.0M
2022-04-27 1,810.00 1,816.66 1,810.00 1,816.66 0.0M
2022-04-25 1,810.00 1,843.33 1,810.00 1,843.33 0.0M
2022-04-22 1,843.33 1,843.33 1,843.33 1,843.33 0.0M
2022-04-21 1,803.33 1,856.66 1,803.33 1,856.66 0.0M
2022-04-20 1,770.00 1,770.00 1,770.00 1,770.00 0.0M
2022-04-19 1,803.33 1,803.33 1,803.33 1,803.33 0.0M
2022-04-14 1,823.33 1,823.33 1,823.33 1,823.33 0.0M
2022-04-12 1,790.00 1,790.00 1,790.00 1,790.00 0.0M
2022-04-07 1,830.00 1,830.00 1,830.00 1,830.00 0.0M
2022-04-04 1,813.30 1,830.00 1,783.30 1,830.00 0.0M
2022-04-01 1,813.30 1,813.30 1,813.30 1,813.30 0.0M
2022-03-31 1,813.30 1,813.30 1,813.30 1,813.30 0.0M
2022-03-30 1,810.00 1,813.30 1,810.00 1,813.30 0.0M
2022-03-29 1,860.00 1,866.70 1,860.00 1,866.70 0.0M
2022-03-25 1,856.70 1,856.70 1,856.70 1,856.70 0.0M
2022-03-23 1,856.70 1,856.70 1,856.70 1,856.70 0.0M
2022-03-22 1,863.30 1,866.70 1,856.70 1,856.70 0.0M
2022-03-17 1,863.30 1,863.30 1,863.30 1,863.30 0.0M
2022-03-02 1,856.70 1,866.70 1,856.70 1,866.70 0.0M
2022-03-01 1,850.00 1,856.70 1,850.00 1,856.70 0.0M
2022-02-28 1,850.00 1,850.00 1,850.00 1,850.00 0.0M
2022-02-15 1,816.70 1,850.00 1,803.30 1,850.00 0.0M
2022-02-14 1,820.00 1,820.00 1,820.00 1,820.00 0.0M
2022-02-10 1,793.30 1,793.30 1,793.30 1,793.30 0.0M
2022-02-07 1,826.70 1,826.70 1,826.70 1,826.70 0.0M
2022-02-02 1,860.00 1,860.00 1,826.70 1,826.70 0.0M
2022-02-01 1,850.00 1,860.00 1,850.00 1,860.00 0.0M
2022-01-31 1,850.00 1,850.00 1,850.00 1,850.00 0.0M
2022-01-28 1,796.70 1,796.70 1,796.70 1,796.70 0.0M
2022-01-27 1,830.00 1,830.00 1,830.00 1,830.00 0.0M
2022-01-26 1,850.00 1,860.00 1,820.00 1,820.00 0.0M
2022-01-24 1,783.30 1,783.30 1,783.30 1,783.30 0.0M
2022-01-19 1,846.70 1,850.00 1,846.70 1,850.00 0.0M
2022-01-14 1,816.70 1,846.70 1,816.70 1,846.70 0.0M
2022-01-13 1,823.30 1,850.00 1,823.30 1,850.00 0.0M
2022-01-12 1,820.00 1,856.70 1,820.00 1,856.70 0.0M
2022-01-11 1,816.70 1,850.00 1,816.70 1,850.00 0.0M
2022-01-07 1,816.70 1,816.70 1,816.70 1,816.70 0.0M
2022-01-04 1,820.00 1,820.00 1,820.00 1,820.00 0.0M