6,130円
村上開明堂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) |
|---|---|---|---|---|---|---|
| 2024/05/10 | 4,575.0 | 4,575.0 | 4,400.0 | 4,405.0 | 4,405.0 | 18,400 |
| 2024/05/09 | 4,575.0 | 4,650.0 | 4,575.0 | 4,615.0 | 4,615.0 | 5,600 |
| 2024/05/08 | 4,610.0 | 4,610.0 | 4,550.0 | 4,580.0 | 4,580.0 | 5,500 |
| 2024/05/07 | 4,650.0 | 4,650.0 | 4,600.0 | 4,610.0 | 4,610.0 | 4,100 |
| 2024/05/02 | 4,655.0 | 4,655.0 | 4,580.0 | 4,650.0 | 4,650.0 | 2,600 |
| 2024/05/01 | 4,700.0 | 4,700.0 | 4,560.0 | 4,595.0 | 4,595.0 | 8,700 |
| 2024/04/30 | 4,500.0 | 4,680.0 | 4,455.0 | 4,680.0 | 4,680.0 | 16,600 |
| 2024/04/26 | 4,510.0 | 4,585.0 | 4,465.0 | 4,505.0 | 4,505.0 | 12,100 |
| 2024/04/25 | 4,650.0 | 4,650.0 | 4,505.0 | 4,540.0 | 4,540.0 | 13,300 |
| 2024/04/24 | 4,655.0 | 4,725.0 | 4,595.0 | 4,650.0 | 4,650.0 | 6,500 |
| 2024/04/23 | 4,715.0 | 4,745.0 | 4,555.0 | 4,595.0 | 4,595.0 | 12,800 |
| 2024/04/22 | 4,530.0 | 4,680.0 | 4,530.0 | 4,675.0 | 4,675.0 | 11,800 |
| 2024/04/19 | 4,600.0 | 4,600.0 | 4,330.0 | 4,500.0 | 4,500.0 | 18,900 |
| 2024/04/18 | 4,715.0 | 4,715.0 | 4,550.0 | 4,610.0 | 4,610.0 | 12,400 |
| 2024/04/17 | 4,720.0 | 4,785.0 | 4,695.0 | 4,700.0 | 4,700.0 | 3,600 |
| 2024/04/16 | 4,850.0 | 4,850.0 | 4,700.0 | 4,700.0 | 4,700.0 | 11,100 |
| 2024/04/15 | 4,895.0 | 4,895.0 | 4,820.0 | 4,870.0 | 4,870.0 | 1,500 |
| 2024/04/12 | 4,940.0 | 4,940.0 | 4,845.0 | 4,865.0 | 4,865.0 | 2,800 |
| 2024/04/11 | 4,920.0 | 4,985.0 | 4,815.0 | 4,885.0 | 4,885.0 | 6,500 |
| 2024/04/10 | 4,995.0 | 5,010.0 | 4,940.0 | 4,940.0 | 4,940.0 | 6,200 |
村上開明堂の取引履歴を振り返りませんか？
村上開明堂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。
