1,474円
浅香工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) |
|---|---|---|---|---|---|---|
| 2025/03/07 | 1,606.0 | 1,620.0 | 1,600.0 | 1,620.0 | 1,620.0 | 1,700 |
| 2025/03/06 | 1,593.0 | 1,608.0 | 1,593.0 | 1,606.0 | 1,606.0 | 800 |
| 2025/03/05 | 1,580.0 | 1,586.0 | 1,580.0 | 1,582.0 | 1,582.0 | 900 |
| 2025/03/04 | 1,580.0 | 1,580.0 | 1,580.0 | 1,580.0 | 1,580.0 | 300 |
| 2025/03/03 | 1,584.0 | 1,593.0 | 1,580.0 | 1,590.0 | 1,590.0 | 1,300 |
| 2025/02/28 | 1,600.0 | 1,602.0 | 1,598.0 | 1,598.0 | 1,598.0 | 3,400 |
| 2025/02/27 | 1,627.0 | 1,627.0 | 1,607.0 | 1,617.0 | 1,617.0 | 1,700 |
| 2025/02/26 | 1,631.0 | 1,631.0 | 1,627.0 | 1,627.0 | 1,627.0 | 900 |
| 2025/02/25 | 1,643.0 | 1,650.0 | 1,631.0 | 1,631.0 | 1,631.0 | 2,500 |
| 2025/02/21 | 1,660.0 | 1,660.0 | 1,631.0 | 1,650.0 | 1,650.0 | 3,600 |
| 2025/02/20 | 1,625.0 | 1,669.0 | 1,611.0 | 1,655.0 | 1,655.0 | 11,000 |
| 2025/02/19 | 1,576.0 | 1,595.0 | 1,575.0 | 1,595.0 | 1,595.0 | 1,400 |
| 2025/02/18 | 1,574.0 | 1,575.0 | 1,571.0 | 1,572.0 | 1,572.0 | 1,400 |
| 2025/02/17 | 1,565.0 | 1,574.0 | 1,565.0 | 1,574.0 | 1,574.0 | 1,000 |
| 2025/02/14 | 1,580.0 | 1,580.0 | 1,564.0 | 1,564.0 | 1,564.0 | 600 |
| 2025/02/13 | 1,564.0 | 1,578.0 | 1,564.0 | 1,564.0 | 1,564.0 | 2,000 |
| 2025/02/12 | 1,573.0 | 1,595.0 | 1,573.0 | 1,590.0 | 1,590.0 | 4,100 |
| 2025/02/10 | 1,552.0 | 1,564.0 | 1,552.0 | 1,564.0 | 1,564.0 | 1,500 |
| 2025/02/07 | 1,564.0 | 1,568.0 | 1,551.0 | 1,551.0 | 1,551.0 | 1,500 |
| 2025/02/06 | 1,555.0 | 1,573.0 | 1,555.0 | 1,570.0 | 1,570.0 | 1,500 |
おすすめ条件でスクリーニングされた銘柄を見る
浅香工業の取引履歴を振り返りませんか？
浅香工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。
