11,365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) |
|---|---|---|---|---|---|---|
| 2026/03/04 | 6,400.0 | 6,500.0 | 6,340.0 | 6,500.0 | 6,500.0 | 21,500 |
| 2026/03/03 | 6,520.0 | 6,610.0 | 6,490.0 | 6,530.0 | 6,530.0 | 3,800 |
| 2026/03/02 | 6,480.0 | 6,650.0 | 6,480.0 | 6,560.0 | 6,560.0 | 13,300 |
| 2026/02/27 | 6,460.0 | 6,600.0 | 6,450.0 | 6,580.0 | 6,580.0 | 15,200 |
| 2026/02/26 | 6,390.0 | 6,470.0 | 6,390.0 | 6,450.0 | 6,450.0 | 9,900 |
| 2026/02/25 | 6,410.0 | 6,450.0 | 6,390.0 | 6,440.0 | 6,440.0 | 9,300 |
| 2026/02/24 | 6,440.0 | 6,440.0 | 6,380.0 | 6,410.0 | 6,410.0 | 6,200 |
| 2026/02/20 | 6,520.0 | 6,520.0 | 6,390.0 | 6,450.0 | 6,450.0 | 4,800 |
| 2026/02/19 | 6,450.0 | 6,470.0 | 6,390.0 | 6,450.0 | 6,450.0 | 9,300 |
| 2026/02/18 | 6,530.0 | 6,530.0 | 6,440.0 | 6,440.0 | 6,440.0 | 3,700 |
| 2026/02/17 | 6,430.0 | 6,510.0 | 6,430.0 | 6,460.0 | 6,460.0 | 10,000 |
| 2026/02/16 | 6,390.0 | 6,460.0 | 6,330.0 | 6,400.0 | 6,400.0 | 9,900 |
| 2026/02/13 | 6,440.0 | 6,440.0 | 6,330.0 | 6,390.0 | 6,390.0 | 9,500 |
| 2026/02/12 | 6,540.0 | 6,540.0 | 6,330.0 | 6,510.0 | 6,510.0 | 16,000 |
| 2026/02/10 | 6,550.0 | 6,640.0 | 6,500.0 | 6,640.0 | 6,640.0 | 13,900 |
| 2026/02/09 | 6,590.0 | 6,590.0 | 6,500.0 | 6,550.0 | 6,550.0 | 7,300 |
| 2026/02/06 | 6,480.0 | 6,520.0 | 6,380.0 | 6,520.0 | 6,520.0 | 6,100 |
| 2026/02/05 | 6,410.0 | 6,500.0 | 6,400.0 | 6,480.0 | 6,480.0 | 7,100 |
| 2026/02/04 | 6,380.0 | 6,390.0 | 6,320.0 | 6,370.0 | 6,370.0 | 10,100 |
| 2026/02/03 | 6,430.0 | 6,450.0 | 6,410.0 | 6,410.0 | 6,410.0 | 2,800 |
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。
