2,206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) |
|---|---|---|---|---|---|---|
| 2025/06/23 | 1,222.0 | 1,222.0 | 1,191.0 | 1,207.0 | 1,207.0 | 160,300 |
| 2025/06/20 | 1,245.0 | 1,256.0 | 1,230.0 | 1,230.0 | 1,230.0 | 271,000 |
| 2025/06/19 | 1,278.0 | 1,288.0 | 1,250.0 | 1,251.0 | 1,251.0 | 165,100 |
| 2025/06/18 | 1,269.0 | 1,280.0 | 1,248.0 | 1,265.0 | 1,265.0 | 134,300 |
| 2025/06/17 | 1,278.0 | 1,285.0 | 1,261.0 | 1,263.0 | 1,263.0 | 106,600 |
| 2025/06/16 | 1,291.0 | 1,299.0 | 1,260.0 | 1,262.0 | 1,262.0 | 155,500 |
| 2025/06/13 | 1,312.0 | 1,328.0 | 1,277.0 | 1,282.0 | 1,282.0 | 209,400 |
| 2025/06/12 | 1,331.0 | 1,338.0 | 1,283.0 | 1,296.0 | 1,296.0 | 192,800 |
| 2025/06/11 | 1,311.0 | 1,334.0 | 1,298.0 | 1,324.0 | 1,324.0 | 304,800 |
| 2025/06/10 | 1,324.0 | 1,366.0 | 1,310.0 | 1,310.0 | 1,310.0 | 562,000 |
| 2025/06/09 | 1,480.0 | 1,480.0 | 1,329.0 | 1,339.0 | 1,339.0 | 1,059,300 |
| 2025/06/06 | 1,380.0 | 1,468.0 | 1,374.0 | 1,452.0 | 1,452.0 | 764,400 |
| 2025/06/05 | 1,301.0 | 1,380.0 | 1,292.0 | 1,363.0 | 1,363.0 | 621,700 |
| 2025/06/04 | 1,324.0 | 1,348.0 | 1,295.0 | 1,307.0 | 1,307.0 | 403,100 |
| 2025/06/03 | 1,255.0 | 1,295.0 | 1,250.0 | 1,294.0 | 1,294.0 | 550,100 |
| 2025/06/02 | 1,271.0 | 1,271.0 | 1,200.0 | 1,240.0 | 1,240.0 | 480,700 |
| 2025/05/30 | 1,174.0 | 1,273.0 | 1,151.0 | 1,265.0 | 1,265.0 | 632,800 |
| 2025/05/29 | 1,123.0 | 1,156.0 | 1,111.0 | 1,148.0 | 1,148.0 | 88,200 |
| 2025/05/28 | 1,151.0 | 1,159.0 | 1,120.0 | 1,121.0 | 1,121.0 | 100,000 |
| 2025/05/27 | 1,125.0 | 1,148.0 | 1,119.0 | 1,146.0 | 1,146.0 | 64,800 |
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。
