7,575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) |
|---|---|---|---|---|---|---|
| 2016/07/08 | 1,440.0 | 1,440.0 | 1,414.0 | 1,414.0 | 1,414.0 | 7,000 |
| 2016/07/06 | 1,440.0 | 1,470.0 | 1,440.0 | 1,440.0 | 1,440.0 | 3,000 |
| 2016/07/05 | 1,425.0 | 1,425.0 | 1,425.0 | 1,425.0 | 1,425.0 | 1,000 |
| 2016/07/04 | 1,449.0 | 1,449.0 | 1,430.0 | 1,430.0 | 1,430.0 | 5,000 |
| 2016/07/01 | 1,452.0 | 1,452.0 | 1,452.0 | 1,452.0 | 1,452.0 | 1,000 |
| 2016/06/30 | 1,466.0 | 1,509.0 | 1,452.0 | 1,452.0 | 1,452.0 | 7,000 |
| 2016/06/29 | 1,421.0 | 1,500.0 | 1,420.0 | 1,451.0 | 1,451.0 | 11,000 |
| 2016/06/27 | 1,410.0 | 1,441.0 | 1,381.0 | 1,406.0 | 1,406.0 | 23,000 |
| 2016/06/24 | 1,443.0 | 1,459.0 | 1,345.0 | 1,380.0 | 1,380.0 | 37,000 |
| 2016/06/23 | 1,460.0 | 1,520.0 | 1,460.0 | 1,470.0 | 1,470.0 | 14,000 |
| 2016/06/22 | 1,559.0 | 1,559.0 | 1,450.0 | 1,500.0 | 1,500.0 | 22,000 |
| 2016/06/21 | 1,651.0 | 1,652.0 | 1,511.0 | 1,559.0 | 1,559.0 | 99,000 |
| 2016/06/20 | 1,526.0 | 1,616.0 | 1,469.0 | 1,616.0 | 1,616.0 | 266,000 |
| 2016/06/17 | 1,324.0 | 1,324.0 | 1,304.0 | 1,316.0 | 1,316.0 | 5,000 |
| 2016/06/16 | 1,338.0 | 1,338.0 | 1,296.0 | 1,296.0 | 1,296.0 | 8,000 |
| 2016/06/14 | 1,346.0 | 1,346.0 | 1,335.0 | 1,335.0 | 1,335.0 | 3,000 |
| 2016/06/13 | 1,363.0 | 1,363.0 | 1,346.0 | 1,346.0 | 1,346.0 | 5,000 |
| 2016/06/10 | 1,376.0 | 1,376.0 | 1,361.0 | 1,363.0 | 1,363.0 | 7,000 |
| 2016/06/09 | 1,365.0 | 1,376.0 | 1,365.0 | 1,376.0 | 1,376.0 | 3,000 |
| 2016/06/07 | 1,364.0 | 1,364.0 | 1,352.0 | 1,360.0 | 1,360.0 | 4,000 |
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。
