！決算発表予定日 2024/04/30
9733東証S信用
業種 サービス業
ナガセ 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 |
|---|---|
| 2,196 (23/07/06) | 1,820 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,105 (24/02/05) | 1,858 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,870 | 1,873 | 1,843 | 1,860 | -9 | -0.5 | 36,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,861 | 1,877 | 1,861 | 1,869 | +7 | +0.4 | 28,900 |
| 4/17 | 1,881 | 1,885 | 1,858 | 1,862 | -24 | -1.3 | 24,800 |
| 4/16 | 1,903 | 1,903 | 1,875 | 1,886 | -19 | -1.0 | 45,500 |
| 4/15 | 1,900 | 1,906 | 1,897 | 1,905 | -1 | -0.1 | 16,700 |
| 4/12 | 1,906 | 1,911 | 1,901 | 1,906 | -1 | -0.1 | 14,800 |
| 4/11 | 1,916 | 1,918 | 1,904 | 1,907 | -14 | -0.7 | 23,600 |
| 4/10 | 1,917 | 1,925 | 1,916 | 1,921 | +11 | +0.6 | 22,000 |
| 4/9 | 1,909 | 1,918 | 1,907 | 1,910 | 0 | 0.0 | 17,200 |
| 4/8 | 1,920 | 1,920 | 1,900 | 1,910 | +7 | +0.4 | 15,100 |
| 4/5 | 1,898 | 1,903 | 1,887 | 1,903 | +13 | +0.7 | 16,800 |
| 4/4 | 1,898 | 1,898 | 1,882 | 1,890 | 0 | 0.0 | 32,200 |
| 4/3 | 1,900 | 1,901 | 1,882 | 1,890 | -11 | -0.6 | 58,000 |
| 4/2 | 1,934 | 1,934 | 1,901 | 1,901 | -37 | -1.9 | 50,700 |
| 4/1 | 1,964 | 1,965 | 1,936 | 1,938 | -15 | -0.8 | 45,200 |
| 3/29 | 1,952 | 1,966 | 1,945 | 1,953 | +14 | +0.7 | 32,200 |
| 3/28 | 1,932 | 1,964 | 1,930 | 1,939 | -133 | -6.4 | 138,500 |
| 3/27 | 2,063 | 2,100 | 2,060 | 2,072 | -2 | -0.1 | 134,500 |
| 3/26 | 2,070 | 2,080 | 2,052 | 2,074 | +2 | +0.1 | 82,400 |
| 3/25 | 2,074 | 2,085 | 2,064 | 2,072 | +7 | +0.3 | 83,100 |
| 3/22 | 2,065 | 2,072 | 2,057 | 2,065 | +8 | +0.4 | 51,800 |
| 3/21 | 2,050 | 2,062 | 2,048 | 2,057 | +7 | +0.3 | 65,000 |
| 3/19 | 2,043 | 2,050 | 2,029 | 2,050 | +10 | +0.5 | 40,900 |
| 3/18 | 2,025 | 2,040 | 2,025 | 2,040 | +18 | +0.9 | 34,000 |
| 3/15 | 2,030 | 2,033 | 2,022 | 2,022 | -7 | -0.3 | 12,300 |
| 3/14 | 2,007 | 2,031 | 2,007 | 2,029 | +19 | +1.0 | 17,500 |
| 3/13 | 2,026 | 2,036 | 2,008 | 2,010 | -16 | -0.8 | 31,100 |
| 3/12 | 2,020 | 2,028 | 2,006 | 2,026 | +6 | +0.3 | 37,900 |
| 3/11 | 2,035 | 2,035 | 2,010 | 2,020 | -18 | -0.9 | 73,700 |
| 3/8 | 2,048 | 2,048 | 2,033 | 2,038 | -10 | -0.5 | 22,500 |
| 3/7 | 2,046 | 2,049 | 2,041 | 2,048 | +2 | +0.1 | 17,200 |
▶︎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