4,176円
伯東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) |
---|---|---|---|---|---|---|
2024/04/23 | 5,410.0 | 5,420.0 | 5,330.0 | 5,360.0 | 5,360.0 | 70,400 |
2024/04/22 | 5,350.0 | 5,400.0 | 5,320.0 | 5,380.0 | 5,380.0 | 88,500 |
2024/04/19 | 5,420.0 | 5,440.0 | 5,270.0 | 5,300.0 | 5,300.0 | 160,300 |
2024/04/18 | 5,420.0 | 5,470.0 | 5,370.0 | 5,470.0 | 5,470.0 | 59,600 |
2024/04/17 | 5,380.0 | 5,440.0 | 5,340.0 | 5,390.0 | 5,390.0 | 91,400 |
2024/04/16 | 5,400.0 | 5,430.0 | 5,350.0 | 5,350.0 | 5,350.0 | 97,300 |
2024/04/15 | 5,440.0 | 5,450.0 | 5,400.0 | 5,450.0 | 5,450.0 | 61,800 |
2024/04/12 | 5,510.0 | 5,510.0 | 5,440.0 | 5,460.0 | 5,460.0 | 54,100 |
2024/04/11 | 5,500.0 | 5,520.0 | 5,470.0 | 5,500.0 | 5,500.0 | 69,200 |
2024/04/10 | 5,520.0 | 5,540.0 | 5,490.0 | 5,510.0 | 5,510.0 | 58,100 |
2024/04/09 | 5,500.0 | 5,530.0 | 5,470.0 | 5,500.0 | 5,500.0 | 67,400 |
2024/04/08 | 5,490.0 | 5,500.0 | 5,440.0 | 5,470.0 | 5,470.0 | 59,000 |
2024/04/05 | 5,400.0 | 5,470.0 | 5,390.0 | 5,470.0 | 5,470.0 | 73,900 |
2024/04/04 | 5,510.0 | 5,520.0 | 5,460.0 | 5,470.0 | 5,470.0 | 71,000 |
2024/04/03 | 5,340.0 | 5,520.0 | 5,310.0 | 5,460.0 | 5,460.0 | 138,900 |
2024/04/02 | 5,620.0 | 5,620.0 | 5,420.0 | 5,420.0 | 5,420.0 | 164,300 |
2024/04/01 | 5,680.0 | 5,680.0 | 5,560.0 | 5,600.0 | 5,600.0 | 111,000 |
2024/03/29 | 5,630.0 | 5,670.0 | 5,560.0 | 5,640.0 | 5,640.0 | 123,400 |
2024/03/28 | 5,710.0 | 5,730.0 | 5,560.0 | 5,560.0 | 5,560.0 | 355,000 |
伯東の取引履歴を振り返りませんか?
伯東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。