2,354円
盟和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) |
|---|---|---|---|---|---|---|
| 2025/07/24 | 1,218.0 | 1,220.0 | 1,194.0 | 1,216.0 | 1,216.0 | 6,300 |
| 2025/07/23 | 1,224.0 | 1,249.0 | 1,190.0 | 1,210.0 | 1,210.0 | 15,300 |
| 2025/07/22 | 1,200.0 | 1,224.0 | 1,190.0 | 1,224.0 | 1,224.0 | 4,400 |
| 2025/07/18 | 1,207.0 | 1,207.0 | 1,197.0 | 1,197.0 | 1,197.0 | 1,300 |
| 2025/07/17 | 1,191.0 | 1,208.0 | 1,191.0 | 1,208.0 | 1,208.0 | 500 |
| 2025/07/16 | 1,196.0 | 1,196.0 | 1,191.0 | 1,192.0 | 1,192.0 | 1,300 |
| 2025/07/15 | 1,196.0 | 1,215.0 | 1,196.0 | 1,196.0 | 1,196.0 | 3,300 |
| 2025/07/14 | 1,193.0 | 1,212.0 | 1,189.0 | 1,191.0 | 1,191.0 | 3,200 |
| 2025/07/11 | 1,180.0 | 1,189.0 | 1,180.0 | 1,183.0 | 1,183.0 | 1,000 |
| 2025/07/10 | 1,173.0 | 1,181.0 | 1,173.0 | 1,178.0 | 1,178.0 | 1,500 |
| 2025/07/09 | 1,208.0 | 1,210.0 | 1,175.0 | 1,175.0 | 1,175.0 | 9,200 |
| 2025/07/08 | 1,256.0 | 1,256.0 | 1,202.0 | 1,204.0 | 1,204.0 | 7,200 |
| 2025/07/07 | 1,199.0 | 1,290.0 | 1,182.0 | 1,286.0 | 1,286.0 | 12,700 |
| 2025/07/04 | 1,143.0 | 1,200.0 | 1,133.0 | 1,199.0 | 1,199.0 | 10,500 |
| 2025/07/03 | 1,133.0 | 1,140.0 | 1,121.0 | 1,140.0 | 1,140.0 | 1,600 |
| 2025/07/02 | 1,100.0 | 1,162.0 | 1,098.0 | 1,139.0 | 1,139.0 | 5,700 |
| 2025/07/01 | 1,103.0 | 1,119.0 | 1,095.0 | 1,097.0 | 1,097.0 | 6,000 |
| 2025/06/30 | 1,101.0 | 1,115.0 | 1,098.0 | 1,101.0 | 1,101.0 | 6,900 |
| 2025/06/27 | 1,100.0 | 1,108.0 | 1,093.0 | 1,108.0 | 1,108.0 | 3,300 |
| 2025/06/26 | 1,086.0 | 1,105.0 | 1,086.0 | 1,100.0 | 1,100.0 | 6,700 |
おすすめ条件でスクリーニングされた銘柄を見る
盟和産業の取引履歴を振り返りませんか？
盟和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。
