---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) |
|---|---|---|---|---|---|---|
| 2021/07/01 | 1,279.0 | 1,279.0 | 1,240.0 | 1,249.0 | 1,249.0 | 25,700 |
| 2021/06/30 | 1,288.0 | 1,288.0 | 1,244.0 | 1,278.0 | 1,278.0 | 50,300 |
| 2021/06/29 | 1,306.0 | 1,333.0 | 1,266.0 | 1,293.0 | 1,293.0 | 87,400 |
| 2021/06/28 | 1,235.0 | 1,316.0 | 1,235.0 | 1,305.0 | 1,305.0 | 124,900 |
| 2021/06/25 | 1,181.0 | 1,248.0 | 1,170.0 | 1,230.0 | 1,230.0 | 92,400 |
| 2021/06/24 | 1,152.0 | 1,187.0 | 1,147.0 | 1,156.0 | 1,156.0 | 21,100 |
| 2021/06/23 | 1,150.0 | 1,169.0 | 1,135.0 | 1,167.0 | 1,167.0 | 25,400 |
| 2021/06/22 | 1,145.0 | 1,162.0 | 1,140.0 | 1,147.0 | 1,147.0 | 21,400 |
| 2021/06/21 | 1,126.0 | 1,153.0 | 1,115.0 | 1,145.0 | 1,145.0 | 32,700 |
| 2021/06/18 | 1,191.0 | 1,200.0 | 1,133.0 | 1,138.0 | 1,138.0 | 40,100 |
| 2021/06/17 | 1,189.0 | 1,210.0 | 1,161.0 | 1,191.0 | 1,191.0 | 50,000 |
| 2021/06/16 | 1,162.0 | 1,194.0 | 1,162.0 | 1,169.0 | 1,169.0 | 20,800 |
| 2021/06/15 | 1,177.0 | 1,177.0 | 1,150.0 | 1,161.0 | 1,161.0 | 17,600 |
| 2021/06/14 | 1,143.0 | 1,169.0 | 1,143.0 | 1,163.0 | 1,163.0 | 26,200 |
| 2021/06/11 | 1,160.0 | 1,171.0 | 1,142.0 | 1,152.0 | 1,152.0 | 21,200 |
| 2021/06/10 | 1,170.0 | 1,178.0 | 1,155.0 | 1,163.0 | 1,163.0 | 26,300 |
| 2021/06/09 | 1,202.0 | 1,209.0 | 1,160.0 | 1,177.0 | 1,177.0 | 38,300 |
| 2021/06/08 | 1,209.0 | 1,223.0 | 1,195.0 | 1,200.0 | 1,200.0 | 25,100 |
| 2021/06/07 | 1,210.0 | 1,224.0 | 1,195.0 | 1,209.0 | 1,209.0 | 35,900 |
| 2021/06/04 | 1,213.0 | 1,229.0 | 1,197.0 | 1,204.0 | 1,204.0 | 24,700 |
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。
