7,427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) |
|---|---|---|---|---|---|---|
| 2025/02/12 | 5,350.0 | 5,650.0 | 5,150.0 | 5,630.0 | 5,630.0 | 25,800 |
| 2025/02/10 | 5,440.0 | 5,540.0 | 5,300.0 | 5,450.0 | 5,450.0 | 17,400 |
| 2025/02/07 | 5,370.0 | 5,560.0 | 5,370.0 | 5,440.0 | 5,440.0 | 15,200 |
| 2025/02/06 | 5,520.0 | 5,520.0 | 5,330.0 | 5,340.0 | 5,340.0 | 8,500 |
| 2025/02/05 | 5,340.0 | 5,520.0 | 5,310.0 | 5,520.0 | 5,520.0 | 13,700 |
| 2025/02/04 | 5,310.0 | 5,420.0 | 5,220.0 | 5,290.0 | 5,290.0 | 15,100 |
| 2025/02/03 | 5,370.0 | 5,370.0 | 5,180.0 | 5,260.0 | 5,260.0 | 16,100 |
| 2025/01/31 | 5,390.0 | 5,420.0 | 5,350.0 | 5,370.0 | 5,370.0 | 7,000 |
| 2025/01/30 | 5,430.0 | 5,490.0 | 5,390.0 | 5,490.0 | 5,490.0 | 6,500 |
| 2025/01/29 | 5,500.0 | 5,570.0 | 5,370.0 | 5,470.0 | 5,470.0 | 8,100 |
| 2025/01/28 | 5,630.0 | 5,630.0 | 5,330.0 | 5,430.0 | 5,430.0 | 18,600 |
| 2025/01/27 | 5,740.0 | 5,740.0 | 5,560.0 | 5,560.0 | 5,560.0 | 9,000 |
| 2025/01/24 | 5,860.0 | 5,860.0 | 5,760.0 | 5,840.0 | 5,840.0 | 6,600 |
| 2025/01/23 | 5,760.0 | 5,810.0 | 5,680.0 | 5,760.0 | 5,760.0 | 6,300 |
| 2025/01/22 | 5,820.0 | 5,820.0 | 5,720.0 | 5,810.0 | 5,810.0 | 2,100 |
| 2025/01/21 | 5,760.0 | 5,840.0 | 5,700.0 | 5,790.0 | 5,790.0 | 10,200 |
| 2025/01/20 | 5,720.0 | 5,970.0 | 5,640.0 | 5,660.0 | 5,660.0 | 12,900 |
| 2025/01/17 | 5,690.0 | 5,720.0 | 5,510.0 | 5,720.0 | 5,720.0 | 6,300 |
| 2025/01/16 | 5,660.0 | 5,750.0 | 5,630.0 | 5,690.0 | 5,690.0 | 8,700 |
| 2025/01/15 | 5,790.0 | 5,830.0 | 5,690.0 | 5,730.0 | 5,730.0 | 11,500 |
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。
