2,382円
井関農機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) |
|---|---|---|---|---|---|---|
| 2025/03/19 | 1,168.0 | 1,203.0 | 1,160.0 | 1,197.0 | 1,197.0 | 87,300 |
| 2025/03/18 | 1,172.0 | 1,197.0 | 1,160.0 | 1,172.0 | 1,172.0 | 133,200 |
| 2025/03/17 | 1,168.0 | 1,173.0 | 1,139.0 | 1,163.0 | 1,163.0 | 167,200 |
| 2025/03/14 | 1,182.0 | 1,190.0 | 1,173.0 | 1,174.0 | 1,174.0 | 64,100 |
| 2025/03/13 | 1,170.0 | 1,189.0 | 1,163.0 | 1,187.0 | 1,187.0 | 77,100 |
| 2025/03/12 | 1,155.0 | 1,180.0 | 1,143.0 | 1,170.0 | 1,170.0 | 134,800 |
| 2025/03/11 | 1,142.0 | 1,152.0 | 1,125.0 | 1,148.0 | 1,148.0 | 135,100 |
| 2025/03/10 | 1,155.0 | 1,165.0 | 1,136.0 | 1,163.0 | 1,163.0 | 98,800 |
| 2025/03/07 | 1,158.0 | 1,165.0 | 1,130.0 | 1,159.0 | 1,159.0 | 74,600 |
| 2025/03/06 | 1,149.0 | 1,169.0 | 1,148.0 | 1,169.0 | 1,169.0 | 133,400 |
| 2025/03/05 | 1,132.0 | 1,146.0 | 1,109.0 | 1,146.0 | 1,146.0 | 99,700 |
| 2025/03/04 | 1,135.0 | 1,139.0 | 1,096.0 | 1,132.0 | 1,132.0 | 129,700 |
| 2025/03/03 | 1,114.0 | 1,152.0 | 1,114.0 | 1,141.0 | 1,141.0 | 202,900 |
| 2025/02/28 | 1,080.0 | 1,108.0 | 1,072.0 | 1,100.0 | 1,100.0 | 141,200 |
| 2025/02/27 | 1,038.0 | 1,080.0 | 1,038.0 | 1,080.0 | 1,080.0 | 101,700 |
| 2025/02/26 | 1,049.0 | 1,054.0 | 1,016.0 | 1,042.0 | 1,042.0 | 92,600 |
| 2025/02/25 | 1,020.0 | 1,062.0 | 1,011.0 | 1,044.0 | 1,044.0 | 140,100 |
| 2025/02/21 | 1,011.0 | 1,011.0 | 991.0 | 1,009.0 | 1,009.0 | 57,800 |
| 2025/02/20 | 992.0 | 1,011.0 | 992.0 | 1,011.0 | 1,011.0 | 91,200 |
| 2025/02/19 | 990.0 | 1,000.0 | 978.0 | 1,000.0 | 1,000.0 | 41,100 |
おすすめ条件でスクリーニングされた銘柄を見る
井関農機の取引履歴を振り返りませんか？
井関農機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。
