7,537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) |
|---|---|---|---|---|---|---|
| 2018/06/25 | 2,870.0 | 2,908.0 | 2,853.0 | 2,864.0 | 2,864.0 | 6,000 |
| 2018/06/22 | 2,853.0 | 2,870.0 | 2,850.0 | 2,870.0 | 2,870.0 | 6,600 |
| 2018/06/21 | 2,851.0 | 2,870.0 | 2,850.0 | 2,850.0 | 2,850.0 | 7,400 |
| 2018/06/20 | 2,870.0 | 2,870.0 | 2,831.0 | 2,865.0 | 2,865.0 | 3,400 |
| 2018/06/19 | 2,840.0 | 2,905.0 | 2,839.0 | 2,905.0 | 2,905.0 | 9,500 |
| 2018/06/18 | 2,862.0 | 2,869.0 | 2,840.0 | 2,840.0 | 2,840.0 | 6,700 |
| 2018/06/15 | 2,870.0 | 2,893.0 | 2,861.0 | 2,861.0 | 2,861.0 | 3,200 |
| 2018/06/14 | 2,870.0 | 2,870.0 | 2,852.0 | 2,870.0 | 2,870.0 | 600 |
| 2018/06/13 | 2,875.0 | 2,875.0 | 2,870.0 | 2,870.0 | 2,870.0 | 700 |
| 2018/06/12 | 2,871.0 | 2,878.0 | 2,871.0 | 2,878.0 | 2,878.0 | 500 |
| 2018/06/11 | 2,860.0 | 2,875.0 | 2,850.0 | 2,869.0 | 2,869.0 | 2,400 |
| 2018/06/08 | 2,860.0 | 2,860.0 | 2,851.0 | 2,860.0 | 2,860.0 | 400 |
| 2018/06/07 | 2,862.0 | 2,862.0 | 2,850.0 | 2,860.0 | 2,860.0 | 1,100 |
| 2018/06/06 | 2,861.0 | 2,861.0 | 2,820.0 | 2,850.0 | 2,850.0 | 4,600 |
| 2018/06/05 | 2,850.0 | 2,868.0 | 2,850.0 | 2,851.0 | 2,851.0 | 1,400 |
| 2018/06/04 | 2,850.0 | 2,851.0 | 2,841.0 | 2,841.0 | 2,841.0 | 3,900 |
| 2018/06/01 | 2,809.0 | 2,833.0 | 2,809.0 | 2,818.0 | 2,818.0 | 1,300 |
| 2018/05/31 | 2,827.0 | 2,881.0 | 2,824.0 | 2,880.0 | 2,880.0 | 1,200 |
| 2018/05/30 | 2,780.0 | 2,800.0 | 2,780.0 | 2,780.0 | 2,780.0 | 1,500 |
| 2018/05/29 | 2,833.0 | 2,843.0 | 2,801.0 | 2,828.0 | 2,828.0 | 2,500 |
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。
