1,545円
浜井産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) |
|---|---|---|---|---|---|---|
| 2023/12/08 | 1,484.0 | 1,488.0 | 1,420.0 | 1,446.0 | 1,446.0 | 35,800 |
| 2023/12/07 | 1,518.0 | 1,518.0 | 1,491.0 | 1,495.0 | 1,495.0 | 13,400 |
| 2023/12/06 | 1,515.0 | 1,537.0 | 1,510.0 | 1,524.0 | 1,524.0 | 13,400 |
| 2023/12/05 | 1,540.0 | 1,540.0 | 1,491.0 | 1,498.0 | 1,498.0 | 18,100 |
| 2023/12/04 | 1,530.0 | 1,559.0 | 1,528.0 | 1,545.0 | 1,545.0 | 12,400 |
| 2023/12/01 | 1,588.0 | 1,588.0 | 1,541.0 | 1,545.0 | 1,545.0 | 17,300 |
| 2023/11/30 | 1,526.0 | 1,588.0 | 1,520.0 | 1,588.0 | 1,588.0 | 30,400 |
| 2023/11/29 | 1,568.0 | 1,568.0 | 1,515.0 | 1,527.0 | 1,527.0 | 21,500 |
| 2023/11/28 | 1,598.0 | 1,598.0 | 1,547.0 | 1,568.0 | 1,568.0 | 25,500 |
| 2023/11/27 | 1,580.0 | 1,611.0 | 1,553.0 | 1,586.0 | 1,586.0 | 38,000 |
| 2023/11/24 | 1,525.0 | 1,574.0 | 1,504.0 | 1,574.0 | 1,574.0 | 34,500 |
| 2023/11/22 | 1,502.0 | 1,531.0 | 1,495.0 | 1,495.0 | 1,495.0 | 26,400 |
| 2023/11/21 | 1,518.0 | 1,544.0 | 1,486.0 | 1,528.0 | 1,528.0 | 23,100 |
| 2023/11/20 | 1,553.0 | 1,582.0 | 1,500.0 | 1,517.0 | 1,517.0 | 37,000 |
| 2023/11/17 | 1,555.0 | 1,595.0 | 1,552.0 | 1,553.0 | 1,553.0 | 15,600 |
| 2023/11/16 | 1,575.0 | 1,628.0 | 1,540.0 | 1,593.0 | 1,593.0 | 39,000 |
| 2023/11/15 | 1,591.0 | 1,616.0 | 1,522.0 | 1,570.0 | 1,570.0 | 60,600 |
| 2023/11/14 | 1,515.0 | 1,638.0 | 1,495.0 | 1,590.0 | 1,590.0 | 118,400 |
| 2023/11/13 | 1,400.0 | 1,475.0 | 1,398.0 | 1,465.0 | 1,465.0 | 74,600 |
| 2023/11/10 | 1,406.0 | 1,406.0 | 1,376.0 | 1,392.0 | 1,392.0 | 12,300 |
浜井産業の取引履歴を振り返りませんか？
浜井産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。
