！決算発表予定日 2024/05/13
6239東証S信用
業種 機械
ナガオカ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,943 (24/04/23) | 712 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,943 (24/04/23) | 1,016 (24/01/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,815 | 1,943 | 1,701 | 1,750 | +15 | +0.9 | 461,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,593 | 1,778 | 1,583 | 1,735 | +108 | +6.6 | 259,100 |
| 4/12 | 1,477 | 1,675 | 1,465 | 1,627 | +153 | +10.4 | 226,200 |
| 4/5 | 1,574 | 1,574 | 1,437 | 1,474 | -83 | -5.3 | 144,400 |
| 3/29 | 1,398 | 1,559 | 1,397 | 1,557 | +186 | +13.6 | 222,600 |
| 3/22 | 1,357 | 1,414 | 1,336 | 1,371 | +40 | +3.0 | 153,400 |
| 3/15 | 1,200 | 1,405 | 1,182 | 1,331 | +116 | +9.6 | 392,300 |
| 3/8 | 1,250 | 1,276 | 1,215 | 1,215 | -25 | -2.0 | 65,200 |
| 3/1 | 1,285 | 1,315 | 1,210 | 1,240 | -51 | -4.0 | 153,800 |
| 2/22 | 1,260 | 1,322 | 1,231 | 1,291 | +42 | +3.4 | 153,000 |
| 2/16 | 1,262 | 1,334 | 1,184 | 1,249 | +93 | +8.0 | 406,500 |
| 2/9 | 1,185 | 1,185 | 1,116 | 1,156 | -25 | -2.1 | 153,500 |
| 2/2 | 1,239 | 1,298 | 1,163 | 1,181 | -55 | -4.5 | 285,000 |
| 1/26 | 1,165 | 1,252 | 1,132 | 1,236 | +101 | +8.9 | 295,900 |
| 1/19 | 1,038 | 1,167 | 1,037 | 1,135 | +119 | +11.7 | 280,500 |
| 1/12 | 1,051 | 1,080 | 1,016 | 1,016 | -24 | -2.3 | 104,100 |
| 1/5 | 1,030 | 1,060 | 1,017 | 1,040 | +11 | +1.1 | 20,200 |
| 12/29 | 1,028 | 1,040 | 991 | 1,029 | +5 | +0.5 | 75,600 |
| 12/22 | 1,018 | 1,050 | 982 | 1,024 | +11 | +1.1 | 93,000 |
| 12/15 | 1,059 | 1,079 | 987 | 1,013 | -43 | -4.1 | 157,200 |
| 12/8 | 1,021 | 1,138 | 1,021 | 1,056 | +21 | +2.0 | 223,500 |
| 12/1 | 901 | 1,047 | 901 | 1,035 | +131 | +14.5 | 360,700 |
| 11/24 | 890 | 909 | 884 | 904 | +5 | +0.6 | 55,400 |
| 11/17 | 1,020 | 1,060 | 869 | 899 | -104 | -10.4 | 413,200 |
| 11/10 | 1,029 | 1,029 | 989 | 1,003 | -4 | -0.4 | 56,300 |
| 11/2 | 1,010 | 1,018 | 975 | 1,007 | -1 | -0.1 | 68,800 |
| 10/27 | 1,025 | 1,031 | 961 | 1,008 | -38 | -3.6 | 114,200 |
| 10/20 | 1,017 | 1,047 | 1,002 | 1,046 | +14 | +1.4 | 66,400 |
| 10/13 | 1,050 | 1,071 | 1,028 | 1,032 | -8 | -0.8 | 65,200 |
| 10/6 | 1,032 | 1,100 | 979 | 1,040 | +43 | +4.3 | 272,300 |
| 9/29 | 947 | 998 | 943 | 997 | +65 | +7.0 | 72,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて