1,304円
ナトコの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 1,381.0 | 1,381.0 | 1,370.0 | 1,375.0 | 1,375.0 | 2,300 |
| 2025/06/10 | 1,371.0 | 1,384.0 | 1,371.0 | 1,373.0 | 1,373.0 | 3,700 |
| 2025/06/09 | 1,391.0 | 1,392.0 | 1,371.0 | 1,371.0 | 1,371.0 | 7,900 |
| 2025/06/06 | 1,376.0 | 1,390.0 | 1,376.0 | 1,383.0 | 1,383.0 | 4,800 |
| 2025/06/05 | 1,369.0 | 1,385.0 | 1,363.0 | 1,374.0 | 1,374.0 | 16,700 |
| 2025/06/04 | 1,363.0 | 1,366.0 | 1,360.0 | 1,360.0 | 1,360.0 | 10,000 |
| 2025/06/03 | 1,387.0 | 1,387.0 | 1,360.0 | 1,360.0 | 1,360.0 | 31,200 |
| 2025/06/02 | 1,412.0 | 1,412.0 | 1,366.0 | 1,373.0 | 1,373.0 | 92,300 |
| 2025/05/30 | 1,511.0 | 1,515.0 | 1,470.0 | 1,515.0 | 1,515.0 | 31,700 |
| 2025/05/29 | 1,494.0 | 1,515.0 | 1,493.0 | 1,515.0 | 1,515.0 | 11,900 |
| 2025/05/28 | 1,492.0 | 1,492.0 | 1,463.0 | 1,490.0 | 1,490.0 | 14,200 |
| 2025/05/27 | 1,482.0 | 1,486.0 | 1,467.0 | 1,485.0 | 1,485.0 | 15,700 |
| 2025/05/26 | 1,461.0 | 1,475.0 | 1,461.0 | 1,475.0 | 1,475.0 | 12,600 |
| 2025/05/23 | 1,438.0 | 1,453.0 | 1,436.0 | 1,453.0 | 1,453.0 | 11,100 |
| 2025/05/22 | 1,451.0 | 1,451.0 | 1,426.0 | 1,438.0 | 1,438.0 | 11,600 |
| 2025/05/21 | 1,430.0 | 1,445.0 | 1,429.0 | 1,444.0 | 1,444.0 | 6,400 |
| 2025/05/20 | 1,414.0 | 1,422.0 | 1,406.0 | 1,422.0 | 1,422.0 | 3,700 |
| 2025/05/19 | 1,397.0 | 1,410.0 | 1,397.0 | 1,410.0 | 1,410.0 | 2,600 |
| 2025/05/16 | 1,392.0 | 1,394.0 | 1,383.0 | 1,394.0 | 1,394.0 | 5,100 |
| 2025/05/15 | 1,380.0 | 1,394.0 | 1,380.0 | 1,384.0 | 1,384.0 | 3,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ナトコの取引履歴を振り返りませんか？
ナトコの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
