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
取引時間外
(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) | 1,830 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,843 | 1,851 | 1,830 | 1,836 | -4 | -0.2 | 101,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 2,603 | 2,619 | 1,909 | 1,980 | -306 | -13.4 | 144,401 |
| 3/24 | 2,393 | 2,433 | 2,239 | 2,286 | -107 | -4.5 | 23,700 |
| 3/17 | 2,326 | 2,399 | 2,309 | 2,393 | +64 | +2.8 | 13,800 |
| 3/10 | 2,336 | 2,349 | 2,279 | 2,329 | -7 | -0.3 | 14,100 |
| 3/3 | 2,286 | 2,336 | 2,276 | 2,336 | +53 | +2.3 | 10,800 |
| 2/24 | 2,333 | 2,333 | 2,266 | 2,283 | +50 | +2.2 | 14,100 |
| 2/17 | 2,326 | 2,326 | 2,186 | 2,233 | -103 | -4.4 | 15,900 |
| 2/10 | 1,966 | 2,389 | 1,966 | 2,336 | +403 | +20.9 | 98,101 |
| 2/3 | 1,999 | 1,999 | 1,933 | 1,933 | -66 | -3.3 | 3,600 |
| 1/27 | 1,933 | 2,099 | 1,933 | 1,999 | +100 | +5.3 | 15,000 |
| 1/20 | 1,853 | 1,939 | 1,853 | 1,899 | +43 | +2.3 | 6,000 |
| 1/13 | 1,826 | 1,856 | 1,826 | 1,856 | +30 | +1.6 | 10,500 |
| 1/6 | 1,829 | 1,829 | 1,826 | 1,826 | -3 | -0.2 | 3,900 |
| 12/30 | 1,833 | 1,833 | 1,826 | 1,829 | +3 | +0.2 | 3,000 |
| 12/23 | 1,826 | 1,826 | 1,819 | 1,826 | +7 | +0.4 | 1,500 |
| 12/16 | 1,833 | 1,833 | 1,819 | 1,819 | -7 | -0.4 | 2,100 |
| 12/9 | 1,833 | 1,833 | 1,823 | 1,826 | +3 | +0.2 | 900 |
| 12/2 | 1,826 | 1,866 | 1,819 | 1,823 | -3 | -0.2 | 7,800 |
| 11/25 | 1,826 | 1,826 | 1,826 | 1,826 | +7 | +0.4 | 600 |
| 11/18 | 1,823 | 1,823 | 1,819 | 1,819 | +10 | +0.6 | 1,200 |
| 11/11 | 1,833 | 1,833 | 1,809 | 1,809 | -24 | -1.3 | 6,900 |
| 11/4 | 1,833 | 1,833 | 1,819 | 1,833 | +17 | +0.9 | 6,300 |
| 10/28 | 1,813 | 1,816 | 1,809 | 1,816 | -30 | -1.6 | 900 |
| 10/21 | 1,823 | 1,846 | 1,806 | 1,846 | +30 | +1.7 | 5,100 |
| 10/14 | 1,816 | 1,816 | 1,816 | 1,816 | +7 | +0.4 | 300 |
| 10/7 | 1,809 | 1,809 | 1,809 | 1,809 | +10 | +0.6 | 300 |
| 9/30 | 1,803 | 1,803 | 1,799 | 1,799 | -34 | -1.9 | 900 |
| 9/22 | 1,833 | 1,833 | 1,833 | 1,833 | +20 | +1.1 | 300 |
| 9/16 | 1,799 | 1,823 | 1,799 | 1,813 | 0 | 0.0 | 1,200 |
| 9/9 | 1,799 | 1,813 | 1,799 | 1,813 | +14 | +0.8 | 1,800 |
▶︎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