869円
名村造船所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) |
|---|---|---|---|---|---|---|
| 2024/09/19 | 1,500.0 | 1,532.0 | 1,489.0 | 1,515.0 | 1,515.0 | 4,973,600 |
| 2024/09/18 | 1,440.0 | 1,450.0 | 1,412.0 | 1,440.0 | 1,440.0 | 3,466,700 |
| 2024/09/17 | 1,420.0 | 1,432.0 | 1,368.0 | 1,398.0 | 1,398.0 | 2,881,700 |
| 2024/09/13 | 1,435.0 | 1,441.0 | 1,393.0 | 1,415.0 | 1,415.0 | 2,755,400 |
| 2024/09/12 | 1,450.0 | 1,462.0 | 1,410.0 | 1,443.0 | 1,443.0 | 4,163,400 |
| 2024/09/11 | 1,453.0 | 1,466.0 | 1,380.0 | 1,406.0 | 1,406.0 | 5,470,900 |
| 2024/09/10 | 1,440.0 | 1,492.0 | 1,414.0 | 1,483.0 | 1,483.0 | 4,928,700 |
| 2024/09/09 | 1,402.0 | 1,445.0 | 1,399.0 | 1,432.0 | 1,432.0 | 5,314,300 |
| 2024/09/06 | 1,525.0 | 1,531.0 | 1,460.0 | 1,476.0 | 1,476.0 | 3,693,600 |
| 2024/09/05 | 1,498.0 | 1,565.0 | 1,478.0 | 1,525.0 | 1,525.0 | 5,501,500 |
| 2024/09/04 | 1,556.0 | 1,612.0 | 1,534.0 | 1,544.0 | 1,544.0 | 5,726,800 |
| 2024/09/03 | 1,683.0 | 1,711.0 | 1,636.0 | 1,636.0 | 1,636.0 | 4,173,400 |
| 2024/09/02 | 1,681.0 | 1,766.0 | 1,658.0 | 1,679.0 | 1,679.0 | 8,919,300 |
| 2024/08/30 | 1,606.0 | 1,650.0 | 1,603.0 | 1,647.0 | 1,647.0 | 3,860,700 |
| 2024/08/29 | 1,577.0 | 1,601.0 | 1,546.0 | 1,592.0 | 1,592.0 | 2,949,400 |
| 2024/08/28 | 1,628.0 | 1,630.0 | 1,563.0 | 1,587.0 | 1,587.0 | 5,815,000 |
| 2024/08/27 | 1,621.0 | 1,685.0 | 1,597.0 | 1,653.0 | 1,653.0 | 7,365,400 |
| 2024/08/26 | 1,557.0 | 1,639.0 | 1,557.0 | 1,611.0 | 1,611.0 | 9,817,600 |
| 2024/08/23 | 1,575.0 | 1,603.0 | 1,548.0 | 1,595.0 | 1,595.0 | 5,749,500 |
名村造船所の取引履歴を振り返りませんか？
名村造船所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。
