2,487円
興研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) |
---|---|---|---|---|---|---|
2024/09/20 | 1,530.0 | 1,548.0 | 1,530.0 | 1,548.0 | 1,548.0 | 3,300 |
2024/09/19 | 1,528.0 | 1,528.0 | 1,519.0 | 1,522.0 | 1,522.0 | 900 |
2024/09/18 | 1,528.0 | 1,528.0 | 1,510.0 | 1,525.0 | 1,525.0 | 1,600 |
2024/09/17 | 1,529.0 | 1,529.0 | 1,519.0 | 1,519.0 | 1,519.0 | 400 |
2024/09/13 | 1,525.0 | 1,527.0 | 1,515.0 | 1,527.0 | 1,527.0 | 1,900 |
2024/09/11 | 1,539.0 | 1,539.0 | 1,525.0 | 1,525.0 | 1,525.0 | 1,700 |
2024/09/10 | 1,523.0 | 1,525.0 | 1,523.0 | 1,525.0 | 1,525.0 | 400 |
2024/09/09 | 1,532.0 | 1,546.0 | 1,530.0 | 1,546.0 | 1,546.0 | 1,700 |
2024/09/06 | 1,536.0 | 1,536.0 | 1,532.0 | 1,532.0 | 1,532.0 | 1,200 |
2024/09/05 | 1,534.0 | 1,535.0 | 1,534.0 | 1,535.0 | 1,535.0 | 800 |
2024/09/04 | 1,533.0 | 1,554.0 | 1,532.0 | 1,532.0 | 1,532.0 | 2,600 |
2024/09/03 | 1,544.0 | 1,545.0 | 1,543.0 | 1,543.0 | 1,543.0 | 700 |
2024/09/02 | 1,553.0 | 1,556.0 | 1,541.0 | 1,554.0 | 1,554.0 | 4,200 |
2024/08/30 | 1,562.0 | 1,562.0 | 1,552.0 | 1,552.0 | 1,552.0 | 1,500 |
2024/08/29 | 1,564.0 | 1,587.0 | 1,560.0 | 1,560.0 | 1,560.0 | 700 |
2024/08/28 | 1,572.0 | 1,580.0 | 1,564.0 | 1,564.0 | 1,564.0 | 1,800 |
2024/08/27 | 1,612.0 | 1,618.0 | 1,585.0 | 1,591.0 | 1,591.0 | 3,700 |
2024/08/26 | 1,670.0 | 1,670.0 | 1,619.0 | 1,620.0 | 1,620.0 | 11,700 |
2024/08/23 | 1,547.0 | 1,620.0 | 1,542.0 | 1,612.0 | 1,612.0 | 16,700 |
2024/08/22 | 1,530.0 | 1,550.0 | 1,526.0 | 1,547.0 | 1,547.0 | 2,400 |
興研の取引履歴を振り返りませんか?
興研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。