5,787円
村上開明堂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) |
|---|---|---|---|---|---|---|
| 2025/03/28 | 5,320.0 | 5,350.0 | 5,240.0 | 5,260.0 | 5,260.0 | 11,500 |
| 2025/03/27 | 5,420.0 | 5,520.0 | 5,390.0 | 5,460.0 | 5,460.0 | 5,600 |
| 2025/03/26 | 5,410.0 | 5,460.0 | 5,380.0 | 5,450.0 | 5,450.0 | 5,600 |
| 2025/03/25 | 5,520.0 | 5,550.0 | 5,340.0 | 5,340.0 | 5,340.0 | 11,400 |
| 2025/03/24 | 5,850.0 | 5,850.0 | 5,310.0 | 5,420.0 | 5,420.0 | 39,600 |
| 2025/03/21 | 6,260.0 | 6,320.0 | 5,750.0 | 5,750.0 | 5,750.0 | 178,200 |
| 2025/03/19 | 5,870.0 | 6,100.0 | 5,800.0 | 5,970.0 | 5,970.0 | 22,400 |
| 2025/03/18 | 5,900.0 | 6,000.0 | 5,800.0 | 5,870.0 | 5,870.0 | 11,900 |
| 2025/03/17 | 5,560.0 | 5,950.0 | 5,560.0 | 5,800.0 | 5,800.0 | 22,400 |
| 2025/03/14 | 5,530.0 | 5,690.0 | 5,530.0 | 5,560.0 | 5,560.0 | 13,600 |
| 2025/03/13 | 5,600.0 | 5,720.0 | 5,540.0 | 5,540.0 | 5,540.0 | 10,000 |
| 2025/03/12 | 5,610.0 | 5,660.0 | 5,550.0 | 5,550.0 | 5,550.0 | 6,900 |
| 2025/03/11 | 5,560.0 | 5,610.0 | 5,450.0 | 5,510.0 | 5,510.0 | 8,600 |
| 2025/03/10 | 5,490.0 | 5,580.0 | 5,450.0 | 5,560.0 | 5,560.0 | 11,400 |
| 2025/03/07 | 5,590.0 | 5,740.0 | 5,410.0 | 5,410.0 | 5,410.0 | 11,400 |
| 2025/03/06 | 5,510.0 | 5,650.0 | 5,510.0 | 5,590.0 | 5,590.0 | 11,600 |
| 2025/03/05 | 5,450.0 | 5,560.0 | 5,410.0 | 5,410.0 | 5,410.0 | 12,900 |
| 2025/03/04 | 5,550.0 | 5,570.0 | 5,410.0 | 5,450.0 | 5,450.0 | 7,800 |
| 2025/03/03 | 5,530.0 | 5,610.0 | 5,400.0 | 5,450.0 | 5,450.0 | 12,800 |
| 2025/02/28 | 5,480.0 | 5,600.0 | 5,370.0 | 5,470.0 | 5,470.0 | 10,200 |
おすすめ条件でスクリーニングされた銘柄を見る
村上開明堂の取引履歴を振り返りませんか？
村上開明堂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。
