1,049円
乾汽船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 | 1,156.0 | 1,176.0 | 1,156.0 | 1,171.0 | 1,171.0 | 124,000 |
| 2024/09/18 | 1,151.0 | 1,156.0 | 1,144.0 | 1,151.0 | 1,151.0 | 32,700 |
| 2024/09/17 | 1,149.0 | 1,164.0 | 1,122.0 | 1,138.0 | 1,138.0 | 67,700 |
| 2024/09/13 | 1,150.0 | 1,158.0 | 1,144.0 | 1,156.0 | 1,156.0 | 72,400 |
| 2024/09/12 | 1,110.0 | 1,147.0 | 1,109.0 | 1,145.0 | 1,145.0 | 90,200 |
| 2024/09/11 | 1,105.0 | 1,117.0 | 1,089.0 | 1,095.0 | 1,095.0 | 77,400 |
| 2024/09/10 | 1,132.0 | 1,141.0 | 1,114.0 | 1,127.0 | 1,127.0 | 187,600 |
| 2024/09/09 | 1,100.0 | 1,112.0 | 1,086.0 | 1,102.0 | 1,102.0 | 77,000 |
| 2024/09/06 | 1,133.0 | 1,133.0 | 1,106.0 | 1,113.0 | 1,113.0 | 33,000 |
| 2024/09/05 | 1,112.0 | 1,138.0 | 1,112.0 | 1,120.0 | 1,120.0 | 38,000 |
| 2024/09/04 | 1,131.0 | 1,145.0 | 1,113.0 | 1,116.0 | 1,116.0 | 69,600 |
| 2024/09/03 | 1,133.0 | 1,154.0 | 1,133.0 | 1,150.0 | 1,150.0 | 50,200 |
| 2024/09/02 | 1,146.0 | 1,150.0 | 1,128.0 | 1,139.0 | 1,139.0 | 33,300 |
| 2024/08/30 | 1,137.0 | 1,153.0 | 1,136.0 | 1,146.0 | 1,146.0 | 51,600 |
| 2024/08/29 | 1,133.0 | 1,153.0 | 1,132.0 | 1,137.0 | 1,137.0 | 28,200 |
| 2024/08/28 | 1,152.0 | 1,152.0 | 1,136.0 | 1,142.0 | 1,142.0 | 26,900 |
| 2024/08/27 | 1,138.0 | 1,155.0 | 1,136.0 | 1,151.0 | 1,151.0 | 47,400 |
| 2024/08/26 | 1,137.0 | 1,152.0 | 1,135.0 | 1,152.0 | 1,152.0 | 62,800 |
| 2024/08/23 | 1,144.0 | 1,156.0 | 1,135.0 | 1,139.0 | 1,139.0 | 95,700 |
乾汽船の取引履歴を振り返りませんか？
乾汽船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。
