7,445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) |
|---|---|---|---|---|---|---|
| 2025/06/10 | 6,020.0 | 6,070.0 | 5,990.0 | 6,040.0 | 6,040.0 | 6,500 |
| 2025/06/09 | 6,160.0 | 6,280.0 | 6,060.0 | 6,060.0 | 6,060.0 | 8,300 |
| 2025/06/06 | 6,190.0 | 6,280.0 | 6,090.0 | 6,120.0 | 6,120.0 | 9,500 |
| 2025/06/05 | 6,050.0 | 6,230.0 | 6,050.0 | 6,220.0 | 6,220.0 | 7,700 |
| 2025/06/04 | 6,000.0 | 6,220.0 | 6,000.0 | 6,090.0 | 6,090.0 | 7,200 |
| 2025/06/03 | 6,080.0 | 6,200.0 | 5,940.0 | 5,980.0 | 5,980.0 | 11,600 |
| 2025/06/02 | 5,980.0 | 6,160.0 | 5,980.0 | 6,090.0 | 6,090.0 | 9,800 |
| 2025/05/30 | 5,970.0 | 6,050.0 | 5,790.0 | 6,050.0 | 6,050.0 | 7,100 |
| 2025/05/29 | 5,780.0 | 5,950.0 | 5,740.0 | 5,870.0 | 5,870.0 | 10,900 |
| 2025/05/28 | 5,870.0 | 6,010.0 | 5,820.0 | 5,820.0 | 5,820.0 | 11,400 |
| 2025/05/27 | 5,820.0 | 5,930.0 | 5,750.0 | 5,880.0 | 5,880.0 | 9,600 |
| 2025/05/26 | 5,760.0 | 5,830.0 | 5,720.0 | 5,820.0 | 5,820.0 | 5,200 |
| 2025/05/23 | 5,740.0 | 5,760.0 | 5,610.0 | 5,660.0 | 5,660.0 | 5,700 |
| 2025/05/22 | 5,650.0 | 5,670.0 | 5,530.0 | 5,640.0 | 5,640.0 | 13,000 |
| 2025/05/21 | 5,650.0 | 5,700.0 | 5,650.0 | 5,700.0 | 5,700.0 | 2,700 |
| 2025/05/20 | 5,570.0 | 5,650.0 | 5,560.0 | 5,610.0 | 5,610.0 | 3,300 |
| 2025/05/19 | 5,510.0 | 5,570.0 | 5,480.0 | 5,570.0 | 5,570.0 | 3,200 |
| 2025/05/16 | 5,470.0 | 5,570.0 | 5,430.0 | 5,500.0 | 5,500.0 | 1,100 |
| 2025/05/15 | 5,580.0 | 5,580.0 | 5,450.0 | 5,500.0 | 5,500.0 | 5,800 |
| 2025/05/14 | 5,600.0 | 5,700.0 | 5,600.0 | 5,680.0 | 5,680.0 | 4,800 |
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。
