1,072円
要興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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 1,470.0 | 1,488.0 | 1,470.0 | 1,488.0 | 1,488.0 | 4,100 |
| 2025/11/17 | 1,486.0 | 1,500.0 | 1,445.0 | 1,490.0 | 1,490.0 | 21,700 |
| 2025/11/14 | 1,500.0 | 1,505.0 | 1,497.0 | 1,502.0 | 1,502.0 | 6,800 |
| 2025/11/13 | 1,501.0 | 1,503.0 | 1,491.0 | 1,500.0 | 1,500.0 | 19,600 |
| 2025/11/12 | 1,499.0 | 1,506.0 | 1,495.0 | 1,500.0 | 1,500.0 | 21,000 |
| 2025/11/11 | 1,500.0 | 1,519.0 | 1,486.0 | 1,500.0 | 1,500.0 | 30,600 |
| 2025/11/10 | 1,494.0 | 1,500.0 | 1,454.0 | 1,500.0 | 1,500.0 | 25,400 |
| 2025/11/07 | 1,509.0 | 1,509.0 | 1,474.0 | 1,499.0 | 1,499.0 | 6,000 |
| 2025/11/06 | 1,509.0 | 1,513.0 | 1,491.0 | 1,509.0 | 1,509.0 | 3,900 |
| 2025/11/05 | 1,541.0 | 1,541.0 | 1,499.0 | 1,510.0 | 1,510.0 | 6,200 |
| 2025/11/04 | 1,499.0 | 1,540.0 | 1,482.0 | 1,536.0 | 1,536.0 | 29,800 |
| 2025/10/31 | 1,483.0 | 1,504.0 | 1,431.0 | 1,504.0 | 1,504.0 | 25,400 |
| 2025/10/30 | 1,481.0 | 1,494.0 | 1,480.0 | 1,483.0 | 1,483.0 | 9,500 |
| 2025/10/29 | 1,500.0 | 1,510.0 | 1,475.0 | 1,496.0 | 1,496.0 | 12,100 |
| 2025/10/28 | 1,502.0 | 1,504.0 | 1,485.0 | 1,495.0 | 1,495.0 | 7,900 |
| 2025/10/27 | 1,470.0 | 1,520.0 | 1,461.0 | 1,519.0 | 1,519.0 | 23,500 |
| 2025/10/24 | 1,456.0 | 1,528.0 | 1,452.0 | 1,510.0 | 1,510.0 | 34,900 |
| 2025/10/23 | 1,630.0 | 1,646.0 | 1,451.0 | 1,475.0 | 1,475.0 | 191,000 |
| 2025/10/22 | 1,290.0 | 1,584.0 | 1,290.0 | 1,584.0 | 1,584.0 | 138,400 |
| 2025/10/21 | 1,238.0 | 1,284.0 | 1,202.0 | 1,284.0 | 1,284.0 | 37,200 |
おすすめ条件でスクリーニングされた銘柄を見る
要興業の取引履歴を振り返りませんか？
要興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。
