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) |
|---|---|---|---|---|---|---|
| 2016/06/06 | 1,351.0 | 1,374.0 | 1,342.0 | 1,342.0 | 1,342.0 | 5,000 |
| 2016/06/03 | 1,369.0 | 1,369.0 | 1,369.0 | 1,369.0 | 1,369.0 | 1,000 |
| 2016/06/01 | 1,367.0 | 1,369.0 | 1,360.0 | 1,369.0 | 1,369.0 | 5,000 |
| 2016/05/31 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 1,000 |
| 2016/05/30 | 1,362.0 | 1,362.0 | 1,322.0 | 1,340.0 | 1,340.0 | 16,000 |
| 2016/05/26 | 1,365.0 | 1,380.0 | 1,365.0 | 1,380.0 | 1,380.0 | 5,000 |
| 2016/05/25 | 1,375.0 | 1,375.0 | 1,350.0 | 1,352.0 | 1,352.0 | 13,000 |
| 2016/05/24 | 1,385.0 | 1,385.0 | 1,365.0 | 1,375.0 | 1,375.0 | 21,000 |
| 2016/05/23 | 1,400.0 | 1,400.0 | 1,391.0 | 1,395.0 | 1,395.0 | 3,000 |
| 2016/05/20 | 1,390.0 | 1,390.0 | 1,390.0 | 1,390.0 | 1,390.0 | 2,000 |
| 2016/05/19 | 1,390.0 | 1,390.0 | 1,390.0 | 1,390.0 | 1,390.0 | 1,000 |
| 2016/05/18 | 1,390.0 | 1,390.0 | 1,379.0 | 1,379.0 | 1,379.0 | 6,000 |
| 2016/05/17 | 1,431.0 | 1,431.0 | 1,400.0 | 1,400.0 | 1,400.0 | 6,000 |
| 2016/05/16 | 1,430.0 | 1,430.0 | 1,430.0 | 1,430.0 | 1,430.0 | 6,000 |
| 2016/05/13 | 1,400.0 | 1,400.0 | 1,400.0 | 1,400.0 | 1,400.0 | 1,000 |
| 2016/05/12 | 1,424.0 | 1,424.0 | 1,424.0 | 1,424.0 | 1,424.0 | 1,000 |
| 2016/05/10 | 1,423.0 | 1,423.0 | 1,393.0 | 1,406.0 | 1,406.0 | 3,000 |
| 2016/05/09 | 1,424.0 | 1,425.0 | 1,423.0 | 1,423.0 | 1,423.0 | 16,000 |
| 2016/05/06 | 1,391.0 | 1,480.0 | 1,391.0 | 1,400.0 | 1,400.0 | 14,000 |
| 2016/05/02 | 1,390.0 | 1,390.0 | 1,390.0 | 1,390.0 | 1,390.0 | 1,000 |
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。
