---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) |
|---|---|---|---|---|---|---|
| 2023/01/23 | 1,188.0 | 1,192.0 | 1,163.0 | 1,179.0 | 1,179.0 | 8,700 |
| 2023/01/20 | 1,127.0 | 1,162.0 | 1,121.0 | 1,162.0 | 1,162.0 | 8,000 |
| 2023/01/19 | 1,094.0 | 1,127.0 | 1,094.0 | 1,126.0 | 1,126.0 | 3,000 |
| 2023/01/18 | 1,126.0 | 1,126.0 | 1,094.0 | 1,094.0 | 1,094.0 | 4,800 |
| 2023/01/17 | 1,100.0 | 1,105.0 | 1,089.0 | 1,102.0 | 1,102.0 | 4,400 |
| 2023/01/16 | 1,132.0 | 1,132.0 | 1,084.0 | 1,090.0 | 1,090.0 | 11,100 |
| 2023/01/13 | 1,141.0 | 1,155.0 | 1,133.0 | 1,141.0 | 1,141.0 | 3,600 |
| 2023/01/12 | 1,179.0 | 1,179.0 | 1,142.0 | 1,155.0 | 1,155.0 | 7,300 |
| 2023/01/11 | 1,143.0 | 1,170.0 | 1,143.0 | 1,170.0 | 1,170.0 | 6,700 |
| 2023/01/10 | 1,120.0 | 1,162.0 | 1,120.0 | 1,147.0 | 1,147.0 | 9,200 |
| 2023/01/06 | 1,088.0 | 1,136.0 | 1,081.0 | 1,120.0 | 1,120.0 | 6,300 |
| 2023/01/05 | 1,113.0 | 1,126.0 | 1,089.0 | 1,105.0 | 1,105.0 | 8,800 |
| 2023/01/04 | 1,099.0 | 1,123.0 | 1,088.0 | 1,113.0 | 1,113.0 | 7,100 |
| 2022/12/30 | 1,076.0 | 1,099.0 | 1,060.0 | 1,099.0 | 1,099.0 | 5,900 |
| 2022/12/29 | 1,060.0 | 1,084.0 | 1,030.0 | 1,070.0 | 1,070.0 | 9,200 |
| 2022/12/28 | 1,100.0 | 1,103.0 | 1,075.0 | 1,076.0 | 1,076.0 | 10,500 |
| 2022/12/27 | 1,143.0 | 1,150.0 | 1,093.0 | 1,100.0 | 1,100.0 | 12,800 |
| 2022/12/26 | 1,100.0 | 1,147.0 | 1,082.0 | 1,139.0 | 1,139.0 | 14,200 |
| 2022/12/23 | 1,073.0 | 1,108.0 | 1,045.0 | 1,108.0 | 1,108.0 | 22,400 |
| 2022/12/22 | 1,169.0 | 1,175.0 | 1,084.0 | 1,095.0 | 1,095.0 | 29,300 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
