5,671円
阪和興業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) |
|---|---|---|---|---|---|---|
| 2024/04/19 | 5,800.0 | 5,800.0 | 5,650.0 | 5,740.0 | 5,740.0 | 103,000 |
| 2024/04/18 | 5,720.0 | 5,890.0 | 5,720.0 | 5,850.0 | 5,850.0 | 98,000 |
| 2024/04/17 | 5,780.0 | 5,810.0 | 5,630.0 | 5,720.0 | 5,720.0 | 73,400 |
| 2024/04/16 | 5,860.0 | 5,900.0 | 5,720.0 | 5,770.0 | 5,770.0 | 101,400 |
| 2024/04/15 | 5,890.0 | 5,960.0 | 5,860.0 | 5,950.0 | 5,950.0 | 75,500 |
| 2024/04/12 | 5,950.0 | 5,950.0 | 5,880.0 | 5,920.0 | 5,920.0 | 51,400 |
| 2024/04/11 | 5,820.0 | 5,920.0 | 5,800.0 | 5,920.0 | 5,920.0 | 64,200 |
| 2024/04/10 | 5,950.0 | 5,950.0 | 5,870.0 | 5,890.0 | 5,890.0 | 54,200 |
| 2024/04/09 | 5,860.0 | 5,950.0 | 5,860.0 | 5,930.0 | 5,930.0 | 106,200 |
| 2024/04/08 | 5,810.0 | 5,830.0 | 5,760.0 | 5,830.0 | 5,830.0 | 67,400 |
| 2024/04/05 | 5,770.0 | 5,820.0 | 5,760.0 | 5,810.0 | 5,810.0 | 89,900 |
| 2024/04/04 | 5,810.0 | 5,870.0 | 5,780.0 | 5,830.0 | 5,830.0 | 73,600 |
| 2024/04/03 | 5,790.0 | 5,870.0 | 5,750.0 | 5,760.0 | 5,760.0 | 97,200 |
| 2024/04/02 | 5,790.0 | 5,810.0 | 5,700.0 | 5,760.0 | 5,760.0 | 70,500 |
| 2024/04/01 | 5,910.0 | 5,940.0 | 5,740.0 | 5,800.0 | 5,800.0 | 77,300 |
| 2024/03/29 | 5,930.0 | 5,970.0 | 5,890.0 | 5,930.0 | 5,930.0 | 74,000 |
| 2024/03/28 | 5,850.0 | 5,930.0 | 5,840.0 | 5,890.0 | 5,890.0 | 65,000 |
| 2024/03/27 | 5,980.0 | 6,020.0 | 5,940.0 | 5,940.0 | 5,940.0 | 156,100 |
| 2024/03/26 | 5,980.0 | 6,040.0 | 5,890.0 | 5,910.0 | 5,910.0 | 110,000 |
| 2024/03/25 | 5,910.0 | 5,940.0 | 5,860.0 | 5,880.0 | 5,880.0 | 75,600 |
阪和興業の取引履歴を振り返りませんか？
阪和興業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。
