---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) |
|---|---|---|---|---|---|---|
| 2021/05/06 | 1,283.0 | 1,325.0 | 1,283.0 | 1,310.0 | 1,310.0 | 31,100 |
| 2021/04/30 | 1,296.0 | 1,296.0 | 1,264.0 | 1,279.0 | 1,279.0 | 18,700 |
| 2021/04/28 | 1,281.0 | 1,288.0 | 1,259.0 | 1,275.0 | 1,275.0 | 19,000 |
| 2021/04/27 | 1,270.0 | 1,304.0 | 1,270.0 | 1,281.0 | 1,281.0 | 17,300 |
| 2021/04/26 | 1,269.0 | 1,295.0 | 1,257.0 | 1,268.0 | 1,268.0 | 17,900 |
| 2021/04/23 | 1,286.0 | 1,300.0 | 1,261.0 | 1,266.0 | 1,266.0 | 37,100 |
| 2021/04/22 | 1,300.0 | 1,319.0 | 1,281.0 | 1,292.0 | 1,292.0 | 18,700 |
| 2021/04/21 | 1,300.0 | 1,321.0 | 1,266.0 | 1,275.0 | 1,275.0 | 51,500 |
| 2021/04/20 | 1,316.0 | 1,336.0 | 1,303.0 | 1,321.0 | 1,321.0 | 25,600 |
| 2021/04/19 | 1,310.0 | 1,356.0 | 1,310.0 | 1,318.0 | 1,318.0 | 41,800 |
| 2021/04/16 | 1,293.0 | 1,309.0 | 1,286.0 | 1,304.0 | 1,304.0 | 25,600 |
| 2021/04/15 | 1,313.0 | 1,314.0 | 1,288.0 | 1,289.0 | 1,289.0 | 37,200 |
| 2021/04/14 | 1,343.0 | 1,343.0 | 1,307.0 | 1,326.0 | 1,326.0 | 32,600 |
| 2021/04/13 | 1,315.0 | 1,345.0 | 1,311.0 | 1,321.0 | 1,321.0 | 25,900 |
| 2021/04/12 | 1,328.0 | 1,360.0 | 1,308.0 | 1,323.0 | 1,323.0 | 49,200 |
| 2021/04/09 | 1,324.0 | 1,345.0 | 1,316.0 | 1,321.0 | 1,321.0 | 36,100 |
| 2021/04/08 | 1,345.0 | 1,348.0 | 1,304.0 | 1,324.0 | 1,324.0 | 63,200 |
| 2021/04/07 | 1,334.0 | 1,378.0 | 1,312.0 | 1,369.0 | 1,369.0 | 49,300 |
| 2021/04/06 | 1,403.0 | 1,403.0 | 1,322.0 | 1,330.0 | 1,330.0 | 86,400 |
| 2021/04/05 | 1,415.0 | 1,428.0 | 1,379.0 | 1,393.0 | 1,393.0 | 82,200 |
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。
