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) |
|---|---|---|---|---|---|---|
| 2025/05/14 | 1,391.0 | 1,391.0 | 1,374.0 | 1,374.0 | 1,374.0 | 1,200 |
| 2025/05/13 | 1,397.0 | 1,397.0 | 1,386.0 | 1,386.0 | 1,386.0 | 1,400 |
| 2025/05/12 | 1,390.0 | 1,410.0 | 1,359.0 | 1,384.0 | 1,384.0 | 17,000 |
| 2025/05/09 | 1,394.0 | 1,395.0 | 1,390.0 | 1,391.0 | 1,391.0 | 1,000 |
| 2025/05/08 | 1,376.0 | 1,391.0 | 1,376.0 | 1,386.0 | 1,386.0 | 3,500 |
| 2025/05/07 | 1,393.0 | 1,393.0 | 1,373.0 | 1,375.0 | 1,375.0 | 4,400 |
| 2025/05/02 | 1,410.0 | 1,410.0 | 1,386.0 | 1,391.0 | 1,391.0 | 2,800 |
| 2025/05/01 | 1,402.0 | 1,403.0 | 1,402.0 | 1,403.0 | 1,403.0 | 1,900 |
| 2025/04/30 | 1,416.0 | 1,416.0 | 1,401.0 | 1,407.0 | 1,407.0 | 2,500 |
| 2025/04/28 | 1,432.0 | 1,432.0 | 1,385.0 | 1,402.0 | 1,402.0 | 8,100 |
| 2025/04/25 | 1,451.0 | 1,466.0 | 1,445.0 | 1,445.0 | 1,445.0 | 10,600 |
| 2025/04/24 | 1,457.0 | 1,463.0 | 1,450.0 | 1,450.0 | 1,450.0 | 800 |
| 2025/04/23 | 1,450.0 | 1,460.0 | 1,445.0 | 1,455.0 | 1,455.0 | 1,200 |
| 2025/04/22 | 1,440.0 | 1,445.0 | 1,440.0 | 1,440.0 | 1,440.0 | 3,500 |
| 2025/04/21 | 1,441.0 | 1,441.0 | 1,415.0 | 1,440.0 | 1,440.0 | 2,400 |
| 2025/04/18 | 1,411.0 | 1,430.0 | 1,411.0 | 1,427.0 | 1,427.0 | 2,200 |
| 2025/04/17 | 1,404.0 | 1,416.0 | 1,404.0 | 1,410.0 | 1,410.0 | 400 |
| 2025/04/16 | 1,417.0 | 1,417.0 | 1,398.0 | 1,416.0 | 1,416.0 | 4,200 |
| 2025/04/15 | 1,408.0 | 1,420.0 | 1,390.0 | 1,420.0 | 1,420.0 | 1,600 |
| 2025/04/14 | 1,400.0 | 1,420.0 | 1,387.0 | 1,408.0 | 1,408.0 | 3,100 |
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。
