1,069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) |
|---|---|---|---|---|---|---|
| 2025/09/08 | 1,157.0 | 1,170.0 | 1,148.0 | 1,160.0 | 1,160.0 | 2,900 |
| 2025/09/05 | 1,152.0 | 1,157.0 | 1,146.0 | 1,157.0 | 1,157.0 | 400 |
| 2025/09/04 | 1,150.0 | 1,160.0 | 1,150.0 | 1,152.0 | 1,152.0 | 1,500 |
| 2025/09/03 | 1,149.0 | 1,156.0 | 1,146.0 | 1,150.0 | 1,150.0 | 3,200 |
| 2025/09/02 | 1,150.0 | 1,160.0 | 1,146.0 | 1,149.0 | 1,149.0 | 800 |
| 2025/09/01 | 1,150.0 | 1,164.0 | 1,150.0 | 1,164.0 | 1,164.0 | 2,300 |
| 2025/08/29 | 1,157.0 | 1,165.0 | 1,142.0 | 1,160.0 | 1,160.0 | 3,400 |
| 2025/08/28 | 1,151.0 | 1,169.0 | 1,151.0 | 1,157.0 | 1,157.0 | 1,700 |
| 2025/08/27 | 1,160.0 | 1,162.0 | 1,145.0 | 1,145.0 | 1,145.0 | 3,500 |
| 2025/08/26 | 1,160.0 | 1,170.0 | 1,160.0 | 1,162.0 | 1,162.0 | 1,800 |
| 2025/08/25 | 1,154.0 | 1,166.0 | 1,141.0 | 1,160.0 | 1,160.0 | 2,300 |
| 2025/08/22 | 1,162.0 | 1,170.0 | 1,152.0 | 1,154.0 | 1,154.0 | 4,600 |
| 2025/08/21 | 1,170.0 | 1,179.0 | 1,159.0 | 1,162.0 | 1,162.0 | 2,200 |
| 2025/08/20 | 1,184.0 | 1,190.0 | 1,180.0 | 1,180.0 | 1,180.0 | 900 |
| 2025/08/19 | 1,180.0 | 1,194.0 | 1,178.0 | 1,187.0 | 1,187.0 | 800 |
| 2025/08/18 | 1,195.0 | 1,195.0 | 1,166.0 | 1,174.0 | 1,174.0 | 3,600 |
| 2025/08/15 | 1,160.0 | 1,191.0 | 1,160.0 | 1,178.0 | 1,178.0 | 1,100 |
| 2025/08/14 | 1,160.0 | 1,174.0 | 1,150.0 | 1,160.0 | 1,160.0 | 6,900 |
| 2025/08/13 | 1,150.0 | 1,167.0 | 1,150.0 | 1,167.0 | 1,167.0 | 6,200 |
| 2025/08/12 | 1,196.0 | 1,200.0 | 1,155.0 | 1,160.0 | 1,160.0 | 11,200 |
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。
